| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,657 |
1,716 |
1,646 |
1,708 |
+4.34% |
21,800 |
| 2025/4/24 |
1,623 |
1,649 |
1,611 |
1,637 |
+1.30% |
15,100 |
| 2025/4/23 |
1,620 |
1,641 |
1,605 |
1,616 |
+0.94% |
12,700 |
| 2025/4/22 |
1,610 |
1,620 |
1,583 |
1,601 |
-0.56% |
10,500 |
| 2025/4/21 |
1,608 |
1,640 |
1,605 |
1,610 |
-0.37% |
9,600 |
| 2025/4/18 |
1,611 |
1,656 |
1,611 |
1,616 |
+1.32% |
16,400 |
| 2025/4/17 |
1,620 |
1,650 |
1,590 |
1,595 |
-1.73% |
14,400 |
| 2025/4/16 |
1,680 |
1,680 |
1,590 |
1,623 |
-2.58% |
38,300 |
| 2025/4/15 |
1,644 |
1,682 |
1,623 |
1,666 |
+3.41% |
30,800 |
| 2025/4/14 |
1,558 |
1,624 |
1,526 |
1,611 |
+5.85% |
25,000 |
| 2025/4/11 |
1,468 |
1,537 |
1,421 |
1,522 |
+2.08% |
20,000 |
| 2025/4/10 |
1,455 |
1,549 |
1,455 |
1,491 |
+9.23% |
29,800 |
| 2025/4/9 |
1,336 |
1,398 |
1,321 |
1,365 |
-0.07% |
42,100 |
| 2025/4/8 |
1,330 |
1,411 |
1,326 |
1,366 |
+12.89% |
42,500 |
| 2025/4/7 |
1,177 |
1,267 |
1,173 |
1,210 |
-16.03% |
85,100 |
| 2025/4/4 |
1,545 |
1,555 |
1,335 |
1,441 |
-9.88% |
188,900 |
| 2025/4/3 |
1,540 |
1,631 |
1,531 |
1,599 |
-1.30% |
37,400 |
| 2025/4/2 |
1,621 |
1,637 |
1,592 |
1,620 |
-0.06% |
7,300 |
| 2025/4/1 |
1,651 |
1,657 |
1,612 |
1,621 |
-1.10% |
16,700 |
| 2025/3/31 |
1,703 |
1,703 |
1,636 |
1,639 |
-5.97% |
45,200 |
| 2025/3/28 |
1,728 |
1,760 |
1,716 |
1,743 |
+2.17% |
22,200 |
| 2025/3/27 |
1,736 |
1,750 |
1,704 |
1,706 |
-2.51% |
31,100 |
| 2025/3/26 |
1,784 |
1,784 |
1,750 |
1,750 |
-0.51% |
14,200 |
| 2025/3/25 |
1,779 |
1,790 |
1,759 |
1,759 |
-0.79% |
12,700 |
| 2025/3/24 |
1,791 |
1,811 |
1,772 |
1,773 |
-1.55% |
17,000 |
| 2025/3/21 |
1,809 |
1,820 |
1,780 |
1,801 |
+0.06% |
21,100 |
| 2025/3/19 |
1,816 |
1,823 |
1,780 |
1,800 |
-0.83% |
21,900 |
| 2025/3/18 |
1,812 |
1,861 |
1,804 |
1,815 |
+1.11% |
22,300 |
| 2025/3/17 |
1,771 |
1,799 |
1,770 |
1,795 |
+1.47% |
14,000 |
| 2025/3/14 |
1,742 |
1,780 |
1,740 |
1,769 |
+0.97% |
14,800 |
| 2025/3/13 |
1,780 |
1,800 |
1,752 |
1,752 |
-1.90% |
18,600 |
| 2025/3/12 |
1,776 |
1,824 |
1,776 |
1,786 |
-0.33% |
7,600 |
| 2025/3/11 |
1,758 |
1,798 |
1,727 |
1,792 |
-0.33% |
33,800 |
| 2025/3/10 |
1,806 |
1,818 |
1,783 |
1,798 |
-0.66% |
17,300 |
| 2025/3/7 |
1,823 |
1,841 |
1,799 |
1,810 |
-1.74% |
11,000 |
| 2025/3/6 |
1,887 |
1,889 |
1,840 |
1,842 |
-1.71% |
12,000 |
| 2025/3/5 |
1,800 |
1,876 |
1,781 |
1,874 |
+5.64% |
33,400 |
| 2025/3/4 |
1,780 |
1,789 |
1,748 |
1,774 |
-1.22% |
22,500 |
| 2025/3/3 |
1,837 |
1,837 |
1,793 |
1,796 |
-0.83% |
14,700 |
| 2025/2/28 |
1,810 |
1,854 |
1,781 |
1,811 |
-0.71% |
38,300 |
| 2025/2/27 |
1,836 |
1,836 |
1,811 |
1,824 |
-0.71% |
11,800 |
| 2025/2/26 |
1,833 |
1,847 |
1,804 |
1,837 |
+0.22% |
25,300 |
| 2025/2/25 |
1,893 |
1,893 |
1,813 |
1,833 |
-5.17% |
54,600 |
| 2025/2/21 |
1,931 |
1,955 |
1,919 |
1,933 |
-1.07% |
18,300 |
| 2025/2/20 |
1,977 |
2,012 |
1,926 |
1,954 |
-0.46% |
39,900 |
| 2025/2/19 |
1,962 |
2,077 |
1,943 |
1,963 |
+1.24% |
67,200 |
| 2025/2/18 |
1,977 |
1,988 |
1,915 |
1,939 |
-1.27% |
26,500 |
| 2025/2/17 |
1,894 |
1,984 |
1,862 |
1,964 |
-2.87% |
75,900 |
| 2025/2/14 |
2,025 |
2,036 |
1,985 |
2,022 |
+0.10% |
50,800 |
| 2025/2/13 |
2,020 |
2,040 |
1,987 |
2,020 |
+0.60% |
45,000 |
| 2025/2/12 |
1,976 |
2,008 |
1,940 |
2,008 |
+2.24% |
29,600 |
| 2025/2/10 |
1,970 |
1,985 |
1,947 |
1,964 |
-0.05% |
20,800 |
| 2025/2/7 |
1,924 |
1,970 |
1,900 |
1,965 |
+3.42% |
16,600 |
| 2025/2/6 |
1,885 |
1,902 |
1,885 |
1,900 |
+0.80% |
5,800 |
| 2025/2/5 |
1,894 |
1,922 |
1,881 |
1,885 |
-0.42% |
15,600 |
| 2025/2/4 |
1,928 |
1,928 |
1,890 |
1,893 |
+0.21% |
7,900 |
| 2025/2/3 |
1,949 |
1,949 |
1,889 |
1,889 |
-2.63% |
15,200 |
| 2025/1/31 |
2,010 |
2,015 |
1,940 |
1,940 |
-2.41% |
31,400 |
| 2025/1/30 |
1,917 |
2,007 |
1,891 |
1,988 |
+4.85% |
52,600 |
| 2025/1/29 |
1,939 |
1,955 |
1,893 |
1,896 |
-1.51% |
29,800 |
| 2025/1/28 |
1,862 |
1,932 |
1,830 |
1,925 |
+2.61% |
33,300 |
| 2025/1/27 |
1,921 |
1,921 |
1,872 |
1,876 |
-0.27% |
46,500 |
| 2025/1/24 |
1,800 |
1,929 |
1,797 |
1,881 |
+5.97% |
82,300 |
| 2025/1/23 |
1,813 |
1,813 |
1,772 |
1,775 |
-1.33% |
35,500 |
| 2025/1/22 |
1,745 |
1,815 |
1,745 |
1,799 |
+5.89% |
45,600 |
| 2025/1/21 |
1,720 |
1,720 |
1,689 |
1,699 |
-1.62% |
9,800 |
| 2025/1/20 |
1,711 |
1,739 |
1,700 |
1,727 |
+0.70% |
6,100 |
| 2025/1/17 |
1,665 |
1,750 |
1,655 |
1,715 |
+2.14% |
26,900 |
| 2025/1/16 |
1,700 |
1,720 |
1,671 |
1,679 |
-1.18% |
16,000 |
| 2025/1/15 |
1,705 |
1,729 |
1,690 |
1,699 |
-0.35% |
9,300 |
| 2025/1/14 |
1,728 |
1,739 |
1,701 |
1,705 |
-2.07% |
11,200 |
| 2025/1/10 |
1,730 |
1,755 |
1,699 |
1,741 |
+0.64% |
17,700 |
| 2025/1/9 |
1,765 |
1,770 |
1,715 |
1,730 |
-1.98% |
20,100 |
| 2025/1/8 |
1,771 |
1,790 |
1,745 |
1,765 |
-1.18% |
16,800 |
| 2025/1/7 |
1,794 |
1,799 |
1,770 |
1,786 |
-0.33% |
17,100 |
| 2025/1/6 |
1,820 |
1,820 |
1,766 |
1,792 |
-0.94% |
26,500 |
| 2024/12/30 |
1,813 |
1,837 |
1,806 |
1,809 |
-0.39% |
9,500 |
| 2024/12/27 |
1,813 |
1,869 |
1,813 |
1,816 |
-0.22% |
19,000 |
| 2024/12/26 |
1,877 |
1,898 |
1,815 |
1,820 |
-1.73% |
30,500 |
| 2024/12/25 |
1,766 |
1,876 |
1,766 |
1,852 |
+4.63% |
43,200 |
| 2024/12/24 |
1,767 |
1,800 |
1,757 |
1,770 |
-0.56% |
33,400 |
| 2024/12/23 |
1,815 |
1,838 |
1,775 |
1,780 |
-2.73% |
53,100 |
| 2024/12/20 |
1,868 |
1,888 |
1,813 |
1,830 |
-1.24% |
34,700 |
| 2024/12/19 |
1,797 |
1,878 |
1,795 |
1,853 |
+0.87% |
34,600 |
| 2024/12/18 |
1,846 |
1,887 |
1,836 |
1,837 |
-0.49% |
15,300 |
| 2024/12/17 |
1,892 |
1,892 |
1,835 |
1,846 |
-2.43% |
24,900 |
| 2024/12/16 |
1,875 |
1,908 |
1,837 |
1,892 |
-0.21% |
32,400 |
| 2024/12/13 |
1,942 |
1,950 |
1,895 |
1,896 |
-1.56% |
39,100 |
| 2024/12/12 |
2,040 |
2,040 |
1,920 |
1,926 |
-5.50% |
100,000 |
| 2024/12/11 |
2,030 |
2,064 |
2,025 |
2,038 |
+0.44% |
18,300 |
| 2024/12/10 |
2,028 |
2,030 |
1,989 |
2,029 |
-0.54% |
19,700 |
| 2024/12/9 |
2,043 |
2,059 |
2,020 |
2,040 |
-0.20% |
21,000 |
| 2024/12/6 |
2,033 |
2,044 |
1,978 |
2,044 |
+0.74% |
19,400 |
| 2024/12/5 |
2,088 |
2,108 |
2,025 |
2,029 |
-2.92% |
27,300 |
| 2024/12/4 |
2,069 |
2,120 |
2,052 |
2,090 |
+1.01% |
45,000 |
| 2024/12/3 |
2,064 |
2,098 |
2,054 |
2,069 |
-0.19% |
28,100 |
| 2024/12/2 |
2,080 |
2,080 |
2,030 |
2,073 |
-0.58% |
23,700 |
| 2024/11/29 |
2,100 |
2,150 |
2,075 |
2,085 |
-1.37% |
33,500 |
| 2024/11/28 |
1,957 |
2,127 |
1,956 |
2,114 |
+9.03% |
98,700 |
| 2024/11/27 |
1,957 |
1,957 |
1,889 |
1,939 |
-0.87% |
25,500 |
| 2024/11/26 |
2,028 |
2,028 |
1,942 |
1,956 |
-1.86% |
30,300 |
| 2024/11/25 |
2,000 |
2,030 |
1,984 |
1,993 |
-0.35% |
24,800 |
| 2024/11/22 |
2,000 |
2,048 |
1,970 |
2,000 |
-0.65% |
25,400 |
| 2024/11/21 |
1,962 |
2,045 |
1,935 |
2,013 |
+2.39% |
46,800 |
| 2024/11/20 |
2,011 |
2,045 |
1,961 |
1,966 |
-3.30% |
46,600 |
| 2024/11/19 |
2,013 |
2,064 |
2,004 |
2,033 |
+1.04% |
28,700 |
| 2024/11/18 |
2,005 |
2,100 |
2,001 |
2,012 |
+0.45% |
38,300 |
| 2024/11/15 |
2,094 |
2,100 |
1,993 |
2,003 |
-4.39% |
68,900 |
| 2024/11/14 |
1,898 |
2,120 |
1,832 |
2,095 |
+6.35% |
173,200 |
| 2024/11/13 |
1,941 |
2,022 |
1,898 |
1,970 |
+1.70% |
85,700 |
| 2024/11/12 |
1,836 |
1,980 |
1,830 |
1,937 |
+5.96% |
101,000 |
| 2024/11/11 |
1,833 |
1,840 |
1,807 |
1,828 |
+0.55% |
22,100 |
| 2024/11/8 |
1,825 |
1,856 |
1,816 |
1,818 |
-0.33% |
20,100 |
| 2024/11/7 |
1,850 |
1,896 |
1,809 |
1,824 |
+0.61% |
36,800 |
| 2024/11/6 |
1,820 |
1,844 |
1,800 |
1,813 |
+0.17% |
29,800 |
| 2024/11/5 |
1,849 |
1,849 |
1,791 |
1,810 |
-0.66% |
21,500 |
| 2024/11/1 |
1,820 |
1,859 |
1,795 |
1,822 |
-1.73% |
26,200 |
| 2024/10/31 |
1,869 |
1,869 |
1,825 |
1,854 |
-0.64% |
20,700 |
| 2024/10/30 |
1,914 |
1,914 |
1,852 |
1,866 |
-2.05% |
34,300 |
| 2024/10/29 |
1,846 |
1,935 |
1,820 |
1,905 |
+5.48% |
72,200 |
| 2024/10/28 |
1,744 |
1,806 |
1,729 |
1,806 |
+3.56% |
24,100 |
| 2024/10/25 |
1,830 |
1,830 |
1,736 |
1,744 |
-3.43% |
54,400 |
| 2024/10/24 |
1,810 |
1,874 |
1,798 |
1,806 |
+0.00% |
87,400 |
|
