| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,922 |
1,949 |
1,865 |
1,919 |
+1.16% |
6,000 |
| 2025/4/24 |
1,860 |
1,900 |
1,860 |
1,897 |
+2.26% |
1,800 |
| 2025/4/23 |
1,949 |
1,949 |
1,855 |
1,855 |
-3.39% |
4,800 |
| 2025/4/22 |
1,933 |
1,933 |
1,879 |
1,920 |
-0.10% |
2,300 |
| 2025/4/21 |
1,841 |
1,960 |
1,839 |
1,922 |
+2.51% |
14,100 |
| 2025/4/18 |
1,834 |
1,880 |
1,802 |
1,875 |
+2.74% |
8,800 |
| 2025/4/17 |
1,785 |
1,830 |
1,785 |
1,825 |
+0.66% |
1,700 |
| 2025/4/16 |
1,789 |
1,813 |
1,782 |
1,813 |
+0.67% |
1,900 |
| 2025/4/15 |
1,807 |
1,828 |
1,791 |
1,801 |
-2.07% |
3,900 |
| 2025/4/14 |
1,767 |
1,854 |
1,737 |
1,839 |
+10.12% |
10,500 |
| 2025/4/11 |
1,654 |
1,770 |
1,651 |
1,670 |
-1.24% |
4,500 |
| 2025/4/10 |
1,695 |
1,769 |
1,689 |
1,691 |
+4.71% |
4,700 |
| 2025/4/9 |
1,640 |
1,640 |
1,560 |
1,615 |
-2.12% |
6,200 |
| 2025/4/8 |
1,658 |
1,688 |
1,645 |
1,650 |
+3.12% |
4,800 |
| 2025/4/7 |
1,610 |
1,620 |
1,520 |
1,600 |
-6.16% |
11,300 |
| 2025/4/4 |
1,800 |
1,801 |
1,700 |
1,705 |
-5.85% |
18,400 |
| 2025/4/3 |
1,833 |
1,888 |
1,810 |
1,811 |
-1.90% |
10,400 |
| 2025/4/2 |
1,887 |
1,887 |
1,841 |
1,846 |
-1.49% |
1,400 |
| 2025/4/1 |
1,888 |
1,899 |
1,849 |
1,874 |
-0.69% |
4,000 |
| 2025/3/31 |
1,893 |
1,893 |
1,816 |
1,887 |
-0.37% |
5,600 |
| 2025/3/28 |
1,892 |
1,900 |
1,818 |
1,894 |
+1.28% |
12,400 |
| 2025/3/27 |
1,842 |
1,888 |
1,840 |
1,870 |
+2.47% |
3,600 |
| 2025/3/26 |
1,850 |
1,861 |
1,812 |
1,825 |
-1.14% |
4,500 |
| 2025/3/25 |
1,816 |
1,860 |
1,811 |
1,846 |
+1.65% |
8,900 |
| 2025/3/24 |
1,824 |
1,824 |
1,812 |
1,816 |
-0.55% |
2,600 |
| 2025/3/21 |
1,812 |
1,845 |
1,812 |
1,826 |
+0.77% |
600 |
| 2025/3/19 |
1,838 |
1,869 |
1,812 |
1,812 |
-1.41% |
3,600 |
| 2025/3/18 |
1,921 |
1,921 |
1,805 |
1,838 |
-3.52% |
14,200 |
| 2025/3/17 |
1,841 |
1,910 |
1,841 |
1,905 |
+3.53% |
12,900 |
| 2025/3/14 |
1,829 |
1,928 |
1,829 |
1,840 |
+2.56% |
27,200 |
| 2025/3/13 |
1,823 |
1,841 |
1,790 |
1,794 |
-1.59% |
10,200 |
| 2025/3/12 |
1,817 |
1,850 |
1,816 |
1,823 |
-0.05% |
3,800 |
| 2025/3/11 |
1,848 |
1,848 |
1,761 |
1,824 |
-1.35% |
10,200 |
| 2025/3/10 |
1,853 |
1,853 |
1,816 |
1,849 |
+0.43% |
6,500 |
| 2025/3/7 |
1,821 |
1,841 |
1,815 |
1,841 |
+1.10% |
4,700 |
| 2025/3/6 |
1,811 |
1,847 |
1,811 |
1,821 |
+0.11% |
5,400 |
| 2025/3/5 |
1,830 |
1,850 |
1,814 |
1,819 |
-1.46% |
2,200 |
| 2025/3/4 |
1,804 |
1,852 |
1,804 |
1,846 |
+2.33% |
6,400 |
| 2025/3/3 |
1,804 |
1,869 |
1,803 |
1,804 |
+0.00% |
10,800 |
| 2025/2/28 |
1,823 |
1,847 |
1,804 |
1,804 |
-2.96% |
17,100 |
| 2025/2/27 |
1,867 |
1,867 |
1,807 |
1,859 |
+0.27% |
3,700 |
| 2025/2/26 |
1,858 |
1,884 |
1,833 |
1,854 |
+0.38% |
6,300 |
| 2025/2/25 |
1,819 |
1,858 |
1,799 |
1,847 |
+1.21% |
11,600 |
| 2025/2/21 |
1,838 |
1,843 |
1,825 |
1,825 |
-0.98% |
2,900 |
| 2025/2/20 |
1,822 |
1,846 |
1,780 |
1,843 |
+1.88% |
8,700 |
| 2025/2/19 |
1,822 |
1,840 |
1,759 |
1,809 |
-0.11% |
9,100 |
| 2025/2/18 |
1,846 |
1,846 |
1,811 |
1,811 |
-1.90% |
6,400 |
| 2025/2/17 |
1,844 |
1,877 |
1,829 |
1,846 |
+1.54% |
16,400 |
| 2025/2/14 |
1,819 |
1,842 |
1,802 |
1,818 |
-0.55% |
21,400 |
| 2025/2/13 |
1,839 |
1,839 |
1,758 |
1,828 |
+1.05% |
7,800 |
| 2025/2/12 |
1,856 |
1,856 |
1,775 |
1,809 |
-0.44% |
12,400 |
| 2025/2/10 |
1,775 |
1,842 |
1,757 |
1,817 |
+4.55% |
16,100 |
| 2025/2/7 |
1,716 |
1,738 |
1,703 |
1,738 |
+0.93% |
3,800 |
| 2025/2/6 |
1,713 |
1,728 |
1,713 |
1,722 |
+0.41% |
3,200 |
| 2025/2/5 |
1,715 |
1,733 |
1,715 |
1,715 |
-0.41% |
3,600 |
| 2025/2/4 |
1,739 |
1,757 |
1,722 |
1,722 |
-0.40% |
3,700 |
| 2025/2/3 |
1,731 |
1,766 |
1,727 |
1,729 |
-2.10% |
5,000 |
| 2025/1/31 |
1,787 |
1,787 |
1,736 |
1,766 |
-1.78% |
2,500 |
| 2025/1/30 |
1,815 |
1,820 |
1,798 |
1,798 |
+0.06% |
6,500 |
| 2025/1/29 |
1,762 |
1,799 |
1,753 |
1,797 |
+1.41% |
6,200 |
| 2025/1/28 |
1,760 |
1,785 |
1,730 |
1,772 |
+0.28% |
5,100 |
| 2025/1/27 |
1,711 |
1,773 |
1,702 |
1,767 |
+3.88% |
8,000 |
| 2025/1/24 |
1,666 |
1,720 |
1,660 |
1,701 |
+2.04% |
10,400 |
| 2025/1/23 |
1,679 |
1,702 |
1,649 |
1,667 |
-1.71% |
5,800 |
| 2025/1/22 |
1,699 |
1,722 |
1,651 |
1,696 |
-0.35% |
6,900 |
| 2025/1/21 |
1,746 |
1,746 |
1,701 |
1,702 |
-1.33% |
3,200 |
| 2025/1/20 |
1,716 |
1,729 |
1,695 |
1,725 |
+0.58% |
4,300 |
| 2025/1/17 |
1,711 |
1,727 |
1,637 |
1,715 |
-0.41% |
11,900 |
| 2025/1/16 |
1,721 |
1,806 |
1,710 |
1,722 |
-2.10% |
17,400 |
| 2025/1/15 |
1,780 |
1,790 |
1,745 |
1,759 |
-1.07% |
7,900 |
| 2025/1/14 |
1,830 |
1,831 |
1,776 |
1,778 |
-3.94% |
11,000 |
| 2025/1/10 |
1,809 |
1,898 |
1,809 |
1,851 |
+2.27% |
8,700 |
| 2025/1/9 |
1,791 |
1,815 |
1,791 |
1,810 |
+0.61% |
2,300 |
| 2025/1/8 |
1,801 |
1,839 |
1,780 |
1,799 |
-2.49% |
14,200 |
| 2025/1/7 |
1,880 |
1,880 |
1,813 |
1,845 |
-1.86% |
8,800 |
| 2025/1/6 |
1,958 |
1,958 |
1,820 |
1,880 |
-4.86% |
27,200 |
| 2024/12/30 |
1,800 |
1,987 |
1,800 |
1,976 |
+9.78% |
84,000 |
| 2024/12/27 |
1,780 |
1,816 |
1,777 |
1,800 |
+1.12% |
2,600 |
| 2024/12/26 |
1,822 |
1,822 |
1,765 |
1,780 |
-3.26% |
11,500 |
| 2024/12/25 |
1,826 |
1,900 |
1,805 |
1,840 |
+0.82% |
8,000 |
| 2024/12/24 |
1,876 |
1,876 |
1,820 |
1,825 |
-2.51% |
4,400 |
| 2024/12/23 |
1,886 |
1,886 |
1,820 |
1,872 |
-0.64% |
8,000 |
| 2024/12/20 |
1,859 |
1,897 |
1,844 |
1,884 |
+2.17% |
3,900 |
| 2024/12/19 |
1,869 |
1,871 |
1,840 |
1,844 |
-2.12% |
11,500 |
| 2024/12/18 |
1,884 |
1,900 |
1,877 |
1,884 |
+0.00% |
10,900 |
| 2024/12/17 |
1,924 |
1,928 |
1,880 |
1,884 |
-0.58% |
12,500 |
| 2024/12/16 |
1,928 |
1,939 |
1,832 |
1,895 |
-1.56% |
21,700 |
| 2024/12/13 |
1,898 |
1,938 |
1,894 |
1,925 |
+1.42% |
14,600 |
| 2024/12/12 |
1,895 |
1,907 |
1,872 |
1,898 |
+0.48% |
10,800 |
| 2024/12/11 |
1,886 |
1,910 |
1,844 |
1,889 |
+1.02% |
14,300 |
| 2024/12/10 |
1,820 |
1,873 |
1,820 |
1,870 |
+2.97% |
9,700 |
| 2024/12/9 |
1,793 |
1,829 |
1,753 |
1,816 |
+1.28% |
6,700 |
| 2024/12/6 |
1,770 |
1,797 |
1,703 |
1,793 |
+1.07% |
13,300 |
| 2024/12/5 |
1,821 |
1,821 |
1,724 |
1,774 |
-3.06% |
15,200 |
| 2024/12/4 |
1,872 |
1,872 |
1,817 |
1,830 |
-2.19% |
4,900 |
| 2024/12/3 |
1,903 |
1,903 |
1,864 |
1,871 |
-2.35% |
5,500 |
| 2024/12/2 |
1,924 |
1,929 |
1,886 |
1,916 |
-0.16% |
9,100 |
| 2024/11/29 |
1,918 |
1,939 |
1,903 |
1,919 |
+0.05% |
8,700 |
| 2024/11/28 |
1,897 |
1,920 |
1,875 |
1,918 |
+1.11% |
8,900 |
| 2024/11/27 |
1,836 |
1,918 |
1,836 |
1,897 |
+2.21% |
15,000 |
| 2024/11/26 |
1,882 |
1,883 |
1,836 |
1,856 |
-0.70% |
9,500 |
| 2024/11/25 |
1,866 |
1,881 |
1,816 |
1,869 |
+0.70% |
19,200 |
| 2024/11/22 |
1,865 |
1,918 |
1,850 |
1,856 |
-0.54% |
11,300 |
| 2024/11/21 |
1,911 |
1,918 |
1,866 |
1,866 |
-0.27% |
18,300 |
| 2024/11/20 |
1,856 |
1,930 |
1,856 |
1,871 |
+1.63% |
33,300 |
| 2024/11/19 |
1,848 |
1,874 |
1,837 |
1,841 |
+1.21% |
13,800 |
| 2024/11/18 |
1,732 |
1,861 |
1,732 |
1,819 |
+4.60% |
29,100 |
| 2024/11/15 |
1,772 |
1,779 |
1,734 |
1,739 |
-1.86% |
17,500 |
| 2024/11/14 |
1,852 |
1,852 |
1,698 |
1,772 |
+4.73% |
88,900 |
| 2024/11/13 |
1,697 |
1,737 |
1,678 |
1,692 |
+0.71% |
29,100 |
| 2024/11/12 |
1,648 |
1,680 |
1,631 |
1,680 |
+2.69% |
6,100 |
| 2024/11/11 |
1,674 |
1,700 |
1,629 |
1,636 |
-1.56% |
7,400 |
| 2024/11/8 |
1,649 |
1,694 |
1,649 |
1,662 |
+1.03% |
5,900 |
| 2024/11/7 |
1,675 |
1,715 |
1,633 |
1,645 |
+3.13% |
22,400 |
| 2024/11/6 |
1,626 |
1,627 |
1,592 |
1,595 |
-0.99% |
7,600 |
| 2024/11/5 |
1,628 |
1,647 |
1,611 |
1,611 |
+0.37% |
4,100 |
| 2024/11/1 |
1,616 |
1,658 |
1,580 |
1,605 |
-1.29% |
11,800 |
| 2024/10/31 |
1,630 |
1,655 |
1,602 |
1,626 |
-0.61% |
10,200 |
| 2024/10/30 |
1,655 |
1,667 |
1,602 |
1,636 |
+0.37% |
7,600 |
| 2024/10/29 |
1,600 |
1,644 |
1,600 |
1,630 |
+1.43% |
5,000 |
| 2024/10/28 |
1,546 |
1,608 |
1,515 |
1,607 |
+2.68% |
9,500 |
| 2024/10/25 |
1,595 |
1,595 |
1,513 |
1,565 |
-1.88% |
22,200 |
| 2024/10/24 |
1,575 |
1,600 |
1,553 |
1,595 |
-0.06% |
17,300 |
|
