| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,714 |
1,728 |
1,695 |
1,728 |
+1.29% |
12,400 |
| 2025/4/24 |
1,735 |
1,739 |
1,687 |
1,706 |
-1.61% |
22,400 |
| 2025/4/23 |
1,730 |
1,743 |
1,720 |
1,734 |
+1.05% |
28,200 |
| 2025/4/22 |
1,713 |
1,730 |
1,701 |
1,716 |
+0.18% |
19,700 |
| 2025/4/21 |
1,708 |
1,725 |
1,671 |
1,713 |
+0.23% |
54,200 |
| 2025/4/18 |
1,667 |
1,709 |
1,665 |
1,709 |
+3.33% |
31,300 |
| 2025/4/17 |
1,648 |
1,655 |
1,639 |
1,654 |
+0.67% |
23,600 |
| 2025/4/16 |
1,659 |
1,680 |
1,634 |
1,643 |
+0.43% |
34,800 |
| 2025/4/15 |
1,657 |
1,657 |
1,631 |
1,636 |
-0.49% |
13,100 |
| 2025/4/14 |
1,648 |
1,660 |
1,618 |
1,644 |
+4.45% |
51,300 |
| 2025/4/11 |
1,540 |
1,580 |
1,485 |
1,574 |
+1.94% |
23,200 |
| 2025/4/10 |
1,575 |
1,585 |
1,532 |
1,544 |
+6.70% |
29,500 |
| 2025/4/9 |
1,432 |
1,474 |
1,403 |
1,447 |
-1.03% |
46,400 |
| 2025/4/8 |
1,410 |
1,491 |
1,410 |
1,462 |
+8.30% |
36,300 |
| 2025/4/7 |
1,342 |
1,403 |
1,342 |
1,350 |
-9.09% |
52,100 |
| 2025/4/4 |
1,544 |
1,567 |
1,455 |
1,485 |
-5.23% |
52,700 |
| 2025/4/3 |
1,540 |
1,596 |
1,530 |
1,567 |
-2.31% |
27,900 |
| 2025/4/2 |
1,598 |
1,620 |
1,593 |
1,604 |
+1.84% |
46,900 |
| 2025/4/1 |
1,570 |
1,593 |
1,568 |
1,575 |
+0.90% |
18,000 |
| 2025/3/31 |
1,600 |
1,601 |
1,561 |
1,561 |
-5.39% |
39,400 |
| 2025/3/28 |
1,668 |
1,668 |
1,642 |
1,650 |
-4.51% |
29,700 |
| 2025/3/27 |
1,695 |
1,728 |
1,682 |
1,728 |
+1.05% |
27,700 |
| 2025/3/26 |
1,712 |
1,718 |
1,695 |
1,710 |
+0.29% |
24,500 |
| 2025/3/25 |
1,709 |
1,713 |
1,686 |
1,705 |
+0.89% |
18,200 |
| 2025/3/24 |
1,680 |
1,717 |
1,679 |
1,690 |
+0.72% |
34,500 |
| 2025/3/21 |
1,685 |
1,685 |
1,658 |
1,678 |
-0.42% |
23,700 |
| 2025/3/19 |
1,683 |
1,686 |
1,670 |
1,685 |
+0.12% |
15,700 |
| 2025/3/18 |
1,659 |
1,694 |
1,654 |
1,683 |
+1.75% |
27,100 |
| 2025/3/17 |
1,668 |
1,685 |
1,654 |
1,654 |
-0.84% |
15,300 |
| 2025/3/14 |
1,656 |
1,668 |
1,650 |
1,668 |
+0.06% |
17,900 |
| 2025/3/13 |
1,652 |
1,680 |
1,648 |
1,667 |
+0.36% |
18,300 |
| 2025/3/12 |
1,643 |
1,672 |
1,641 |
1,661 |
+1.71% |
22,700 |
| 2025/3/11 |
1,668 |
1,668 |
1,620 |
1,633 |
-2.45% |
25,200 |
| 2025/3/10 |
1,659 |
1,680 |
1,640 |
1,674 |
+2.20% |
20,800 |
| 2025/3/7 |
1,638 |
1,676 |
1,630 |
1,638 |
-1.50% |
26,700 |
| 2025/3/6 |
1,651 |
1,663 |
1,648 |
1,663 |
+1.40% |
12,700 |
| 2025/3/5 |
1,619 |
1,644 |
1,612 |
1,640 |
+1.99% |
18,100 |
| 2025/3/4 |
1,630 |
1,630 |
1,605 |
1,608 |
-1.23% |
15,000 |
| 2025/3/3 |
1,638 |
1,638 |
1,599 |
1,628 |
+0.93% |
24,700 |
| 2025/2/28 |
1,634 |
1,651 |
1,611 |
1,613 |
-1.29% |
22,000 |
| 2025/2/27 |
1,600 |
1,640 |
1,600 |
1,634 |
+1.87% |
10,000 |
| 2025/2/26 |
1,625 |
1,634 |
1,602 |
1,604 |
-1.90% |
20,900 |
| 2025/2/25 |
1,624 |
1,645 |
1,611 |
1,635 |
-0.30% |
15,500 |
| 2025/2/21 |
1,671 |
1,681 |
1,631 |
1,640 |
-2.44% |
25,300 |
| 2025/2/20 |
1,667 |
1,725 |
1,661 |
1,681 |
+0.84% |
47,900 |
| 2025/2/19 |
1,688 |
1,709 |
1,667 |
1,667 |
-1.24% |
36,000 |
| 2025/2/18 |
1,588 |
1,690 |
1,588 |
1,688 |
+6.03% |
63,300 |
| 2025/2/17 |
1,638 |
1,648 |
1,590 |
1,592 |
-3.16% |
26,600 |
| 2025/2/14 |
1,651 |
1,653 |
1,632 |
1,644 |
-0.42% |
15,500 |
| 2025/2/13 |
1,635 |
1,662 |
1,625 |
1,651 |
+1.73% |
20,900 |
| 2025/2/12 |
1,650 |
1,650 |
1,615 |
1,623 |
-1.04% |
22,100 |
| 2025/2/10 |
1,674 |
1,674 |
1,629 |
1,640 |
-2.21% |
38,700 |
| 2025/2/7 |
1,662 |
1,690 |
1,643 |
1,677 |
+0.66% |
33,600 |
| 2025/2/6 |
1,622 |
1,668 |
1,614 |
1,666 |
+3.16% |
40,300 |
| 2025/2/5 |
1,593 |
1,622 |
1,593 |
1,615 |
+2.09% |
31,300 |
| 2025/2/4 |
1,584 |
1,590 |
1,567 |
1,582 |
+0.44% |
27,700 |
| 2025/2/3 |
1,528 |
1,595 |
1,522 |
1,575 |
-3.26% |
66,500 |
| 2025/1/31 |
1,632 |
1,635 |
1,613 |
1,628 |
-0.25% |
34,500 |
| 2025/1/30 |
1,606 |
1,632 |
1,606 |
1,632 |
+1.62% |
42,100 |
| 2025/1/29 |
1,626 |
1,626 |
1,597 |
1,606 |
-1.23% |
45,800 |
| 2025/1/28 |
1,580 |
1,626 |
1,580 |
1,626 |
+2.52% |
65,600 |
| 2025/1/27 |
1,565 |
1,588 |
1,547 |
1,586 |
+1.99% |
77,100 |
| 2025/1/24 |
1,558 |
1,569 |
1,522 |
1,555 |
+0.13% |
69,600 |
| 2025/1/23 |
1,533 |
1,558 |
1,522 |
1,553 |
+1.97% |
85,000 |
| 2025/1/22 |
1,495 |
1,530 |
1,485 |
1,523 |
+1.94% |
92,600 |
| 2025/1/21 |
1,544 |
1,551 |
1,470 |
1,494 |
-2.73% |
204,500 |
| 2025/1/20 |
1,561 |
1,576 |
1,491 |
1,536 |
+14.54% |
633,700 |
| 2025/1/17 |
1,350 |
1,350 |
1,329 |
1,341 |
-1.83% |
52,800 |
| 2025/1/16 |
1,376 |
1,392 |
1,366 |
1,366 |
-0.36% |
35,500 |
| 2025/1/15 |
1,377 |
1,394 |
1,371 |
1,371 |
-0.44% |
27,200 |
| 2025/1/14 |
1,381 |
1,390 |
1,374 |
1,377 |
-0.58% |
22,900 |
| 2025/1/10 |
1,398 |
1,402 |
1,385 |
1,385 |
-0.93% |
18,300 |
| 2025/1/9 |
1,401 |
1,409 |
1,393 |
1,398 |
-0.64% |
45,300 |
| 2025/1/8 |
1,428 |
1,428 |
1,405 |
1,407 |
-0.92% |
16,700 |
| 2025/1/7 |
1,437 |
1,437 |
1,410 |
1,420 |
+0.35% |
29,400 |
| 2025/1/6 |
1,495 |
1,495 |
1,413 |
1,415 |
-4.78% |
54,200 |
| 2024/12/30 |
1,480 |
1,507 |
1,474 |
1,486 |
+0.61% |
32,000 |
| 2024/12/27 |
1,450 |
1,477 |
1,450 |
1,477 |
+2.14% |
18,700 |
| 2024/12/26 |
1,442 |
1,449 |
1,435 |
1,446 |
-0.28% |
21,300 |
| 2024/12/25 |
1,460 |
1,465 |
1,435 |
1,450 |
-0.55% |
22,600 |
| 2024/12/24 |
1,483 |
1,483 |
1,458 |
1,458 |
-1.75% |
16,100 |
| 2024/12/23 |
1,447 |
1,484 |
1,447 |
1,484 |
+2.70% |
25,300 |
| 2024/12/20 |
1,431 |
1,463 |
1,430 |
1,445 |
+1.05% |
50,500 |
| 2024/12/19 |
1,432 |
1,449 |
1,429 |
1,430 |
-1.04% |
48,400 |
| 2024/12/18 |
1,458 |
1,458 |
1,445 |
1,445 |
-0.69% |
14,300 |
| 2024/12/17 |
1,450 |
1,460 |
1,440 |
1,455 |
+0.34% |
21,500 |
| 2024/12/16 |
1,449 |
1,450 |
1,432 |
1,450 |
+0.07% |
23,200 |
| 2024/12/13 |
1,432 |
1,454 |
1,432 |
1,449 |
+0.00% |
47,300 |
| 2024/12/12 |
1,443 |
1,453 |
1,437 |
1,449 |
+0.98% |
52,600 |
| 2024/12/11 |
1,417 |
1,435 |
1,416 |
1,435 |
+1.13% |
25,600 |
| 2024/12/10 |
1,428 |
1,428 |
1,407 |
1,419 |
+0.00% |
27,300 |
| 2024/12/9 |
1,398 |
1,435 |
1,398 |
1,419 |
+1.94% |
56,700 |
| 2024/12/6 |
1,397 |
1,401 |
1,384 |
1,392 |
-0.57% |
20,600 |
| 2024/12/5 |
1,412 |
1,413 |
1,391 |
1,400 |
+0.21% |
31,400 |
| 2024/12/4 |
1,408 |
1,412 |
1,395 |
1,397 |
-0.78% |
26,600 |
| 2024/12/3 |
1,378 |
1,416 |
1,378 |
1,408 |
+2.18% |
68,100 |
| 2024/12/2 |
1,387 |
1,389 |
1,376 |
1,378 |
-0.51% |
65,900 |
| 2024/11/29 |
1,410 |
1,414 |
1,385 |
1,385 |
-1.00% |
290,600 |
| 2024/11/28 |
1,361 |
1,402 |
1,357 |
1,399 |
+2.27% |
189,500 |
| 2024/11/27 |
1,392 |
1,392 |
1,360 |
1,368 |
-1.72% |
51,400 |
| 2024/11/26 |
1,400 |
1,400 |
1,366 |
1,392 |
+0.65% |
87,600 |
| 2024/11/25 |
1,379 |
1,406 |
1,366 |
1,383 |
-4.69% |
163,300 |
| 2024/11/22 |
1,430 |
1,454 |
1,430 |
1,451 |
+1.47% |
4,900 |
| 2024/11/21 |
1,436 |
1,443 |
1,430 |
1,430 |
+0.14% |
6,100 |
| 2024/11/20 |
1,425 |
1,450 |
1,420 |
1,428 |
-0.49% |
8,600 |
| 2024/11/19 |
1,402 |
1,441 |
1,401 |
1,435 |
+2.28% |
19,400 |
| 2024/11/18 |
1,428 |
1,445 |
1,402 |
1,403 |
-1.47% |
18,400 |
| 2024/11/15 |
1,436 |
1,436 |
1,421 |
1,424 |
-0.63% |
13,900 |
| 2024/11/14 |
1,462 |
1,467 |
1,433 |
1,433 |
-2.52% |
10,200 |
| 2024/11/13 |
1,480 |
1,486 |
1,465 |
1,470 |
-1.01% |
13,100 |
| 2024/11/12 |
1,509 |
1,524 |
1,485 |
1,485 |
-0.67% |
19,900 |
| 2024/11/11 |
1,520 |
1,521 |
1,490 |
1,495 |
-0.99% |
20,600 |
| 2024/11/8 |
1,510 |
1,537 |
1,510 |
1,510 |
-1.56% |
50,100 |
| 2024/11/7 |
1,464 |
1,539 |
1,464 |
1,534 |
+4.92% |
61,100 |
| 2024/11/6 |
1,450 |
1,470 |
1,450 |
1,462 |
+1.04% |
15,300 |
| 2024/11/5 |
1,450 |
1,456 |
1,437 |
1,447 |
+0.49% |
11,300 |
| 2024/11/1 |
1,431 |
1,457 |
1,427 |
1,440 |
-0.48% |
15,900 |
| 2024/10/31 |
1,432 |
1,460 |
1,425 |
1,447 |
+1.05% |
15,100 |
| 2024/10/30 |
1,423 |
1,451 |
1,399 |
1,432 |
+2.80% |
66,000 |
| 2024/10/29 |
1,375 |
1,403 |
1,361 |
1,393 |
+2.50% |
14,400 |
| 2024/10/28 |
1,330 |
1,375 |
1,330 |
1,359 |
+1.34% |
15,100 |
| 2024/10/25 |
1,372 |
1,372 |
1,331 |
1,341 |
-2.26% |
16,800 |
| 2024/10/24 |
1,360 |
1,378 |
1,341 |
1,372 |
-0.22% |
20,900 |
|
