| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,446 |
1,471 |
1,445 |
1,446 |
+0.42% |
4,000 |
| 2025/4/24 |
1,444 |
1,448 |
1,440 |
1,440 |
+0.00% |
5,500 |
| 2025/4/23 |
1,435 |
1,440 |
1,415 |
1,440 |
+0.91% |
8,900 |
| 2025/4/22 |
1,411 |
1,427 |
1,405 |
1,427 |
+1.13% |
11,000 |
| 2025/4/21 |
1,442 |
1,442 |
1,405 |
1,411 |
-3.29% |
32,200 |
| 2025/4/18 |
1,440 |
1,475 |
1,440 |
1,459 |
+1.67% |
4,500 |
| 2025/4/17 |
1,420 |
1,437 |
1,420 |
1,435 |
+1.06% |
3,300 |
| 2025/4/16 |
1,425 |
1,427 |
1,415 |
1,420 |
-0.14% |
5,700 |
| 2025/4/15 |
1,455 |
1,462 |
1,420 |
1,422 |
-2.60% |
21,000 |
| 2025/4/14 |
1,482 |
1,488 |
1,460 |
1,460 |
-1.48% |
9,200 |
| 2025/4/11 |
1,423 |
1,482 |
1,418 |
1,482 |
+4.15% |
5,100 |
| 2025/4/10 |
1,450 |
1,455 |
1,412 |
1,423 |
+3.72% |
8,100 |
| 2025/4/9 |
1,363 |
1,372 |
1,320 |
1,372 |
-1.51% |
37,500 |
| 2025/4/8 |
1,367 |
1,412 |
1,345 |
1,393 |
+3.11% |
42,600 |
| 2025/4/7 |
1,370 |
1,392 |
1,321 |
1,351 |
-4.72% |
34,700 |
| 2025/4/4 |
1,450 |
1,450 |
1,394 |
1,418 |
-2.21% |
28,900 |
| 2025/4/3 |
1,433 |
1,460 |
1,425 |
1,450 |
+0.97% |
12,100 |
| 2025/4/2 |
1,461 |
1,466 |
1,435 |
1,436 |
-2.25% |
21,800 |
| 2025/4/1 |
1,520 |
1,525 |
1,469 |
1,469 |
-3.99% |
31,700 |
| 2025/3/31 |
1,561 |
1,561 |
1,529 |
1,530 |
-2.17% |
14,900 |
| 2025/3/28 |
1,570 |
1,573 |
1,539 |
1,564 |
-2.43% |
15,200 |
| 2025/3/27 |
1,602 |
1,620 |
1,594 |
1,603 |
+0.19% |
25,900 |
| 2025/3/26 |
1,600 |
1,609 |
1,595 |
1,600 |
+0.19% |
15,200 |
| 2025/3/25 |
1,600 |
1,605 |
1,589 |
1,597 |
+0.57% |
15,700 |
| 2025/3/24 |
1,615 |
1,621 |
1,588 |
1,588 |
-1.06% |
35,800 |
| 2025/3/21 |
1,610 |
1,630 |
1,605 |
1,605 |
-0.25% |
20,300 |
| 2025/3/19 |
1,626 |
1,646 |
1,608 |
1,609 |
-1.41% |
27,000 |
| 2025/3/18 |
1,664 |
1,676 |
1,630 |
1,632 |
-0.91% |
15,900 |
| 2025/3/17 |
1,696 |
1,696 |
1,637 |
1,647 |
-2.77% |
29,700 |
| 2025/3/14 |
1,769 |
1,769 |
1,694 |
1,694 |
-2.36% |
22,500 |
| 2025/3/13 |
1,692 |
1,736 |
1,683 |
1,735 |
+3.15% |
28,800 |
| 2025/3/12 |
1,680 |
1,699 |
1,650 |
1,682 |
+0.66% |
18,600 |
| 2025/3/11 |
1,634 |
1,671 |
1,630 |
1,671 |
+3.15% |
16,800 |
| 2025/3/10 |
1,624 |
1,637 |
1,615 |
1,620 |
+0.93% |
9,100 |
| 2025/3/7 |
1,615 |
1,619 |
1,602 |
1,605 |
-0.56% |
8,100 |
| 2025/3/6 |
1,609 |
1,625 |
1,606 |
1,614 |
+0.62% |
7,400 |
| 2025/3/5 |
1,603 |
1,622 |
1,603 |
1,604 |
+0.12% |
6,500 |
| 2025/3/4 |
1,610 |
1,615 |
1,595 |
1,602 |
+0.50% |
5,700 |
| 2025/3/3 |
1,607 |
1,636 |
1,578 |
1,594 |
+1.14% |
8,700 |
| 2025/2/28 |
1,570 |
1,578 |
1,555 |
1,576 |
+1.03% |
8,800 |
| 2025/2/27 |
1,559 |
1,571 |
1,541 |
1,560 |
+1.04% |
6,600 |
| 2025/2/26 |
1,572 |
1,572 |
1,530 |
1,544 |
+0.00% |
6,100 |
| 2025/2/25 |
1,550 |
1,555 |
1,540 |
1,544 |
-1.22% |
17,100 |
| 2025/2/21 |
1,575 |
1,582 |
1,562 |
1,563 |
-0.70% |
9,600 |
| 2025/2/20 |
1,610 |
1,625 |
1,574 |
1,574 |
-2.24% |
36,300 |
| 2025/2/19 |
1,617 |
1,623 |
1,608 |
1,610 |
-0.49% |
6,300 |
| 2025/2/18 |
1,600 |
1,620 |
1,595 |
1,618 |
+1.25% |
22,900 |
| 2025/2/17 |
1,617 |
1,617 |
1,598 |
1,598 |
+0.13% |
6,300 |
| 2025/2/14 |
1,629 |
1,629 |
1,596 |
1,596 |
-1.36% |
9,300 |
| 2025/2/13 |
1,640 |
1,640 |
1,610 |
1,618 |
+1.12% |
6,400 |
| 2025/2/12 |
1,626 |
1,626 |
1,595 |
1,600 |
-1.54% |
12,800 |
| 2025/2/10 |
1,620 |
1,639 |
1,620 |
1,625 |
+0.81% |
12,700 |
| 2025/2/7 |
1,593 |
1,618 |
1,593 |
1,612 |
+1.07% |
12,000 |
| 2025/2/6 |
1,597 |
1,616 |
1,580 |
1,595 |
-1.79% |
23,100 |
| 2025/2/5 |
1,550 |
1,706 |
1,550 |
1,624 |
+9.36% |
193,900 |
| 2025/2/4 |
1,476 |
1,495 |
1,476 |
1,485 |
+0.61% |
11,200 |
| 2025/2/3 |
1,500 |
1,500 |
1,473 |
1,476 |
-1.99% |
17,100 |
| 2025/1/31 |
1,528 |
1,528 |
1,505 |
1,506 |
-0.46% |
10,000 |
| 2025/1/30 |
1,548 |
1,548 |
1,503 |
1,513 |
-2.26% |
15,500 |
| 2025/1/29 |
1,518 |
1,548 |
1,507 |
1,548 |
+2.31% |
18,700 |
| 2025/1/28 |
1,489 |
1,515 |
1,489 |
1,513 |
+1.95% |
9,900 |
| 2025/1/27 |
1,488 |
1,490 |
1,470 |
1,484 |
+1.02% |
15,300 |
| 2025/1/24 |
1,450 |
1,478 |
1,445 |
1,469 |
+1.31% |
16,900 |
| 2025/1/23 |
1,495 |
1,495 |
1,450 |
1,450 |
-3.01% |
20,800 |
| 2025/1/22 |
1,489 |
1,495 |
1,475 |
1,495 |
+1.29% |
11,600 |
| 2025/1/21 |
1,498 |
1,498 |
1,476 |
1,476 |
-1.47% |
10,300 |
| 2025/1/20 |
1,494 |
1,498 |
1,472 |
1,498 |
+1.01% |
9,000 |
| 2025/1/17 |
1,474 |
1,483 |
1,473 |
1,483 |
+0.47% |
7,300 |
| 2025/1/16 |
1,514 |
1,514 |
1,475 |
1,476 |
-1.47% |
17,800 |
| 2025/1/15 |
1,500 |
1,500 |
1,485 |
1,498 |
-0.20% |
17,200 |
| 2025/1/14 |
1,540 |
1,540 |
1,501 |
1,501 |
-2.53% |
22,000 |
| 2025/1/10 |
1,556 |
1,556 |
1,539 |
1,540 |
-0.84% |
10,900 |
| 2025/1/9 |
1,574 |
1,574 |
1,536 |
1,553 |
-0.19% |
25,600 |
| 2025/1/8 |
1,538 |
1,556 |
1,527 |
1,556 |
+1.70% |
20,200 |
| 2025/1/7 |
1,547 |
1,547 |
1,500 |
1,530 |
+0.53% |
26,000 |
| 2025/1/6 |
1,525 |
1,525 |
1,499 |
1,522 |
+1.47% |
30,600 |
| 2024/12/30 |
1,473 |
1,504 |
1,473 |
1,500 |
+2.81% |
29,600 |
| 2024/12/27 |
1,428 |
1,468 |
1,428 |
1,459 |
+2.31% |
25,800 |
| 2024/12/26 |
1,421 |
1,448 |
1,416 |
1,426 |
-0.42% |
59,500 |
| 2024/12/25 |
1,431 |
1,443 |
1,414 |
1,432 |
+0.00% |
47,300 |
| 2024/12/24 |
1,440 |
1,468 |
1,432 |
1,432 |
-0.56% |
55,300 |
| 2024/12/23 |
1,414 |
1,449 |
1,413 |
1,440 |
+1.41% |
44,400 |
| 2024/12/20 |
1,378 |
1,420 |
1,378 |
1,420 |
+3.20% |
53,200 |
| 2024/12/19 |
1,375 |
1,405 |
1,357 |
1,376 |
-0.86% |
94,500 |
| 2024/12/18 |
1,365 |
1,422 |
1,342 |
1,388 |
-0.50% |
113,500 |
| 2024/12/17 |
1,426 |
1,434 |
1,357 |
1,395 |
-3.33% |
134,400 |
| 2024/12/16 |
1,502 |
1,502 |
1,441 |
1,443 |
-4.18% |
95,500 |
| 2024/12/13 |
1,520 |
1,527 |
1,501 |
1,506 |
-0.20% |
42,000 |
| 2024/12/12 |
1,510 |
1,521 |
1,501 |
1,509 |
-0.85% |
60,400 |
| 2024/12/11 |
1,531 |
1,531 |
1,515 |
1,522 |
-1.17% |
55,500 |
| 2024/12/10 |
1,553 |
1,571 |
1,531 |
1,540 |
-1.79% |
63,100 |
| 2024/12/9 |
1,559 |
1,571 |
1,540 |
1,568 |
+0.32% |
53,700 |
| 2024/12/6 |
1,602 |
1,605 |
1,562 |
1,563 |
-2.62% |
58,800 |
| 2024/12/5 |
1,615 |
1,625 |
1,600 |
1,605 |
-0.62% |
53,100 |
| 2024/12/4 |
1,662 |
1,662 |
1,612 |
1,615 |
-3.47% |
70,900 |
| 2024/12/3 |
1,689 |
1,690 |
1,655 |
1,673 |
-1.01% |
46,200 |
| 2024/12/2 |
1,720 |
1,721 |
1,690 |
1,690 |
-1.86% |
39,200 |
| 2024/11/29 |
1,744 |
1,748 |
1,721 |
1,722 |
-1.26% |
28,700 |
| 2024/11/28 |
1,746 |
1,757 |
1,743 |
1,744 |
-0.23% |
21,500 |
| 2024/11/27 |
1,755 |
1,758 |
1,748 |
1,748 |
-0.68% |
21,100 |
| 2024/11/26 |
1,770 |
1,772 |
1,750 |
1,760 |
-0.56% |
33,300 |
| 2024/11/25 |
1,784 |
1,789 |
1,770 |
1,770 |
-0.67% |
27,900 |
| 2024/11/22 |
1,810 |
1,814 |
1,782 |
1,782 |
-2.09% |
33,800 |
| 2024/11/21 |
1,815 |
1,825 |
1,810 |
1,820 |
+0.17% |
13,200 |
| 2024/11/20 |
1,844 |
1,844 |
1,817 |
1,817 |
-1.41% |
14,100 |
| 2024/11/19 |
1,820 |
1,846 |
1,820 |
1,843 |
+1.21% |
12,300 |
| 2024/11/18 |
1,850 |
1,850 |
1,821 |
1,821 |
-1.41% |
20,000 |
| 2024/11/15 |
1,874 |
1,874 |
1,840 |
1,847 |
-1.55% |
17,800 |
| 2024/11/14 |
1,883 |
1,895 |
1,876 |
1,876 |
-0.37% |
12,000 |
| 2024/11/13 |
1,891 |
1,896 |
1,880 |
1,883 |
-0.37% |
7,200 |
| 2024/11/12 |
1,885 |
1,918 |
1,885 |
1,890 |
+0.27% |
7,900 |
| 2024/11/11 |
1,915 |
1,915 |
1,881 |
1,885 |
-1.67% |
16,400 |
| 2024/11/8 |
1,928 |
1,928 |
1,916 |
1,917 |
-0.67% |
13,100 |
| 2024/11/7 |
1,910 |
1,977 |
1,910 |
1,930 |
+0.94% |
19,300 |
| 2024/11/6 |
1,930 |
1,945 |
1,912 |
1,912 |
-1.19% |
18,800 |
| 2024/11/5 |
2,017 |
2,017 |
1,870 |
1,935 |
-4.07% |
52,100 |
| 2024/11/1 |
2,025 |
2,025 |
2,010 |
2,017 |
-0.64% |
4,700 |
| 2024/10/31 |
2,032 |
2,050 |
2,030 |
2,030 |
-0.10% |
6,500 |
| 2024/10/30 |
2,021 |
2,059 |
2,011 |
2,032 |
-1.12% |
3,900 |
| 2024/10/29 |
2,000 |
2,057 |
1,999 |
2,055 |
+1.73% |
11,400 |
| 2024/10/28 |
1,970 |
2,020 |
1,970 |
2,020 |
+2.54% |
10,300 |
| 2024/10/25 |
1,975 |
1,989 |
1,970 |
1,970 |
-0.10% |
2,400 |
| 2024/10/24 |
1,991 |
2,000 |
1,972 |
1,972 |
-0.70% |
6,400 |
|
