| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,515 |
1,515 |
1,494 |
1,496 |
-1.38% |
11,400 |
| 2025/4/24 |
1,499 |
1,517 |
1,498 |
1,517 |
+1.20% |
5,000 |
| 2025/4/23 |
1,511 |
1,512 |
1,493 |
1,499 |
-1.51% |
17,500 |
| 2025/4/22 |
1,522 |
1,547 |
1,507 |
1,522 |
-0.13% |
7,000 |
| 2025/4/21 |
1,526 |
1,526 |
1,498 |
1,524 |
+1.87% |
2,300 |
| 2025/4/18 |
1,500 |
1,510 |
1,491 |
1,496 |
-0.27% |
2,100 |
| 2025/4/17 |
1,485 |
1,501 |
1,485 |
1,500 |
+0.20% |
3,800 |
| 2025/4/16 |
1,501 |
1,501 |
1,491 |
1,497 |
-0.27% |
600 |
| 2025/4/15 |
1,502 |
1,511 |
1,501 |
1,501 |
-2.60% |
2,600 |
| 2025/4/14 |
1,546 |
1,546 |
1,495 |
1,541 |
+0.52% |
1,700 |
| 2025/4/11 |
1,484 |
1,533 |
1,439 |
1,533 |
+2.00% |
3,000 |
| 2025/4/10 |
1,533 |
1,534 |
1,495 |
1,503 |
+2.59% |
3,800 |
| 2025/4/9 |
1,489 |
1,489 |
1,396 |
1,465 |
-1.88% |
3,400 |
| 2025/4/8 |
1,499 |
1,499 |
1,461 |
1,493 |
+4.92% |
2,100 |
| 2025/4/7 |
1,293 |
1,430 |
1,293 |
1,423 |
-3.39% |
15,300 |
| 2025/4/4 |
1,511 |
1,512 |
1,433 |
1,473 |
-4.47% |
16,100 |
| 2025/4/3 |
1,526 |
1,563 |
1,523 |
1,542 |
-3.87% |
5,100 |
| 2025/4/2 |
1,665 |
1,665 |
1,581 |
1,604 |
-2.79% |
5,500 |
| 2025/4/1 |
1,632 |
1,650 |
1,632 |
1,650 |
+1.48% |
1,700 |
| 2025/3/31 |
1,620 |
1,626 |
1,598 |
1,626 |
-0.37% |
7,900 |
| 2025/3/28 |
1,623 |
1,638 |
1,608 |
1,632 |
-0.91% |
3,500 |
| 2025/3/27 |
1,694 |
1,694 |
1,643 |
1,647 |
-0.42% |
6,500 |
| 2025/3/26 |
1,641 |
1,654 |
1,641 |
1,654 |
+0.85% |
3,500 |
| 2025/3/25 |
1,616 |
1,640 |
1,599 |
1,640 |
+2.76% |
4,100 |
| 2025/3/24 |
1,594 |
1,609 |
1,591 |
1,596 |
+0.57% |
1,600 |
| 2025/3/21 |
1,588 |
1,592 |
1,582 |
1,587 |
+0.13% |
5,200 |
| 2025/3/19 |
1,590 |
1,603 |
1,582 |
1,585 |
-0.69% |
9,100 |
| 2025/3/18 |
1,601 |
1,601 |
1,586 |
1,596 |
-0.13% |
6,000 |
| 2025/3/17 |
1,601 |
1,606 |
1,596 |
1,598 |
-1.36% |
6,400 |
| 2025/3/14 |
1,569 |
1,624 |
1,569 |
1,620 |
+3.45% |
8,000 |
| 2025/3/13 |
1,565 |
1,566 |
1,552 |
1,566 |
+0.58% |
6,800 |
| 2025/3/12 |
1,544 |
1,559 |
1,544 |
1,557 |
+0.84% |
5,000 |
| 2025/3/11 |
1,540 |
1,544 |
1,512 |
1,544 |
+0.06% |
13,100 |
| 2025/3/10 |
1,555 |
1,571 |
1,543 |
1,543 |
-0.77% |
5,400 |
| 2025/3/7 |
1,556 |
1,558 |
1,545 |
1,555 |
-0.19% |
2,200 |
| 2025/3/6 |
1,563 |
1,566 |
1,553 |
1,558 |
-0.45% |
2,300 |
| 2025/3/5 |
1,554 |
1,567 |
1,542 |
1,565 |
+1.62% |
5,900 |
| 2025/3/4 |
1,586 |
1,586 |
1,538 |
1,540 |
-1.91% |
8,000 |
| 2025/3/3 |
1,586 |
1,586 |
1,560 |
1,570 |
+0.96% |
2,100 |
| 2025/2/28 |
1,565 |
1,576 |
1,540 |
1,555 |
-0.64% |
10,800 |
| 2025/2/27 |
1,573 |
1,580 |
1,558 |
1,565 |
+0.58% |
5,600 |
| 2025/2/26 |
1,545 |
1,585 |
1,526 |
1,556 |
+0.71% |
8,500 |
| 2025/2/25 |
1,567 |
1,567 |
1,502 |
1,545 |
-1.34% |
16,200 |
| 2025/2/21 |
1,589 |
1,589 |
1,563 |
1,566 |
-1.01% |
4,500 |
| 2025/2/20 |
1,607 |
1,607 |
1,582 |
1,582 |
-1.25% |
14,000 |
| 2025/2/19 |
1,608 |
1,615 |
1,602 |
1,602 |
-0.31% |
9,300 |
| 2025/2/18 |
1,612 |
1,625 |
1,607 |
1,607 |
-0.92% |
8,700 |
| 2025/2/17 |
1,621 |
1,625 |
1,607 |
1,622 |
-0.18% |
10,300 |
| 2025/2/14 |
1,653 |
1,653 |
1,624 |
1,625 |
-0.67% |
10,200 |
| 2025/2/13 |
1,687 |
1,691 |
1,630 |
1,636 |
-3.76% |
30,500 |
| 2025/2/12 |
1,730 |
1,730 |
1,689 |
1,700 |
-1.73% |
27,500 |
| 2025/2/10 |
1,718 |
1,769 |
1,718 |
1,730 |
-0.80% |
13,800 |
| 2025/2/7 |
1,741 |
1,745 |
1,740 |
1,744 |
-0.23% |
2,300 |
| 2025/2/6 |
1,757 |
1,759 |
1,740 |
1,748 |
-1.30% |
4,100 |
| 2025/2/5 |
1,752 |
1,777 |
1,751 |
1,771 |
+0.80% |
2,200 |
| 2025/2/4 |
1,786 |
1,793 |
1,757 |
1,757 |
-1.07% |
5,200 |
| 2025/2/3 |
1,799 |
1,847 |
1,738 |
1,776 |
+0.40% |
13,200 |
| 2025/1/31 |
1,758 |
1,799 |
1,678 |
1,769 |
+1.09% |
12,900 |
| 2025/1/30 |
1,759 |
1,759 |
1,700 |
1,750 |
+0.29% |
12,900 |
| 2025/1/29 |
1,750 |
1,790 |
1,725 |
1,745 |
-0.06% |
13,700 |
| 2025/1/28 |
1,749 |
1,761 |
1,684 |
1,746 |
-1.13% |
19,100 |
| 2025/1/27 |
1,731 |
1,783 |
1,698 |
1,766 |
+3.27% |
27,400 |
| 2025/1/24 |
1,720 |
1,720 |
1,693 |
1,710 |
-1.78% |
24,400 |
| 2025/1/23 |
1,784 |
1,784 |
1,717 |
1,741 |
-3.81% |
26,800 |
| 2025/1/22 |
1,724 |
1,810 |
1,724 |
1,810 |
+5.05% |
30,300 |
| 2025/1/21 |
1,730 |
1,740 |
1,650 |
1,723 |
-1.26% |
20,900 |
| 2025/1/20 |
1,716 |
1,753 |
1,708 |
1,745 |
+3.32% |
25,700 |
| 2025/1/17 |
1,689 |
1,690 |
1,623 |
1,689 |
-0.18% |
8,900 |
| 2025/1/16 |
1,660 |
1,715 |
1,651 |
1,692 |
+2.11% |
9,100 |
| 2025/1/15 |
1,700 |
1,707 |
1,638 |
1,657 |
-1.37% |
22,200 |
| 2025/1/14 |
1,608 |
1,749 |
1,604 |
1,680 |
+5.66% |
54,500 |
| 2025/1/10 |
1,505 |
1,597 |
1,505 |
1,590 |
+5.65% |
40,300 |
| 2025/1/9 |
1,503 |
1,509 |
1,483 |
1,505 |
+1.55% |
10,100 |
| 2025/1/8 |
1,504 |
1,504 |
1,478 |
1,482 |
-1.33% |
11,000 |
| 2025/1/7 |
1,492 |
1,509 |
1,488 |
1,502 |
-0.46% |
10,700 |
| 2025/1/6 |
1,480 |
1,520 |
1,475 |
1,509 |
+2.31% |
15,200 |
| 2024/12/30 |
1,500 |
1,510 |
1,427 |
1,475 |
-1.54% |
21,300 |
| 2024/12/27 |
1,481 |
1,507 |
1,481 |
1,498 |
+1.22% |
9,400 |
| 2024/12/26 |
1,475 |
1,480 |
1,472 |
1,480 |
+0.27% |
8,500 |
| 2024/12/25 |
1,486 |
1,486 |
1,461 |
1,476 |
-0.61% |
5,800 |
| 2024/12/24 |
1,501 |
1,510 |
1,474 |
1,485 |
-1.07% |
6,500 |
| 2024/12/23 |
1,512 |
1,515 |
1,482 |
1,501 |
-0.60% |
7,800 |
| 2024/12/20 |
1,518 |
1,518 |
1,491 |
1,510 |
-0.26% |
5,500 |
| 2024/12/19 |
1,494 |
1,517 |
1,490 |
1,514 |
-0.13% |
4,200 |
| 2024/12/18 |
1,517 |
1,517 |
1,481 |
1,516 |
+0.60% |
3,000 |
| 2024/12/17 |
1,496 |
1,511 |
1,485 |
1,507 |
-0.66% |
8,900 |
| 2024/12/16 |
1,510 |
1,519 |
1,510 |
1,517 |
+0.80% |
2,200 |
| 2024/12/13 |
1,501 |
1,514 |
1,501 |
1,505 |
-0.79% |
5,600 |
| 2024/12/12 |
1,494 |
1,528 |
1,489 |
1,517 |
+1.54% |
18,200 |
| 2024/12/11 |
1,486 |
1,494 |
1,480 |
1,494 |
+0.95% |
9,700 |
| 2024/12/10 |
1,457 |
1,487 |
1,457 |
1,480 |
+1.58% |
24,500 |
| 2024/12/9 |
1,448 |
1,457 |
1,440 |
1,457 |
+0.62% |
2,300 |
| 2024/12/6 |
1,445 |
1,452 |
1,441 |
1,448 |
-0.34% |
2,500 |
| 2024/12/5 |
1,457 |
1,459 |
1,435 |
1,453 |
-0.27% |
7,500 |
| 2024/12/4 |
1,449 |
1,457 |
1,438 |
1,457 |
+0.55% |
5,500 |
| 2024/12/3 |
1,438 |
1,450 |
1,425 |
1,449 |
+1.68% |
4,600 |
| 2024/12/2 |
1,421 |
1,440 |
1,421 |
1,425 |
+0.35% |
7,000 |
| 2024/11/29 |
1,415 |
1,433 |
1,415 |
1,420 |
+0.35% |
2,800 |
| 2024/11/28 |
1,400 |
1,415 |
1,400 |
1,415 |
-0.07% |
10,900 |
| 2024/11/27 |
1,432 |
1,432 |
1,411 |
1,416 |
-1.12% |
7,300 |
| 2024/11/26 |
1,437 |
1,437 |
1,431 |
1,432 |
-0.35% |
6,100 |
| 2024/11/25 |
1,436 |
1,450 |
1,435 |
1,437 |
+0.14% |
3,600 |
| 2024/11/22 |
1,447 |
1,447 |
1,434 |
1,435 |
-0.83% |
8,000 |
| 2024/11/21 |
1,445 |
1,449 |
1,430 |
1,447 |
-0.14% |
15,000 |
| 2024/11/20 |
1,451 |
1,452 |
1,445 |
1,449 |
-0.89% |
11,700 |
| 2024/11/19 |
1,470 |
1,470 |
1,453 |
1,462 |
-0.68% |
6,500 |
| 2024/11/18 |
1,474 |
1,478 |
1,458 |
1,472 |
+1.73% |
15,000 |
| 2024/11/15 |
1,409 |
1,462 |
1,385 |
1,447 |
+3.06% |
51,200 |
| 2024/11/14 |
1,393 |
1,417 |
1,381 |
1,404 |
+0.86% |
9,200 |
| 2024/11/13 |
1,387 |
1,393 |
1,374 |
1,392 |
+0.07% |
18,700 |
| 2024/11/12 |
1,478 |
1,478 |
1,374 |
1,391 |
-6.77% |
93,300 |
| 2024/11/11 |
1,194 |
1,492 |
1,194 |
1,492 |
+25.17% |
68,000 |
| 2024/11/8 |
1,191 |
1,195 |
1,190 |
1,192 |
+0.59% |
12,500 |
| 2024/11/7 |
1,189 |
1,189 |
1,181 |
1,185 |
-0.34% |
600 |
| 2024/11/6 |
1,191 |
1,193 |
1,173 |
1,189 |
-0.34% |
1,600 |
| 2024/11/5 |
1,176 |
1,194 |
1,176 |
1,193 |
+2.23% |
2,100 |
| 2024/11/1 |
1,160 |
1,170 |
1,155 |
1,167 |
+0.26% |
3,700 |
| 2024/10/31 |
1,164 |
1,164 |
1,164 |
1,164 |
+0.00% |
100 |
| 2024/10/30 |
1,165 |
1,170 |
1,159 |
1,164 |
+0.34% |
1,800 |
| 2024/10/29 |
1,159 |
1,160 |
1,158 |
1,160 |
+0.09% |
1,100 |
| 2024/10/28 |
1,159 |
1,169 |
1,156 |
1,159 |
-0.17% |
4,400 |
| 2024/10/25 |
1,174 |
1,179 |
1,160 |
1,161 |
-1.11% |
5,200 |
| 2024/10/24 |
1,174 |
1,174 |
1,168 |
1,174 |
+0.00% |
1,400 |
|
