| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,153 |
1,215 |
1,153 |
1,211 |
+6.70% |
46,300 |
| 2025/4/24 |
1,150 |
1,150 |
1,134 |
1,135 |
+0.71% |
10,500 |
| 2025/4/23 |
1,150 |
1,156 |
1,126 |
1,127 |
+0.62% |
13,900 |
| 2025/4/22 |
1,137 |
1,137 |
1,117 |
1,120 |
-1.75% |
12,800 |
| 2025/4/21 |
1,142 |
1,163 |
1,136 |
1,140 |
+1.51% |
38,600 |
| 2025/4/18 |
1,076 |
1,130 |
1,072 |
1,123 |
+4.37% |
14,400 |
| 2025/4/17 |
1,057 |
1,076 |
1,049 |
1,076 |
+2.67% |
11,800 |
| 2025/4/16 |
1,060 |
1,076 |
1,032 |
1,048 |
-1.13% |
14,700 |
| 2025/4/15 |
1,075 |
1,080 |
1,055 |
1,060 |
-1.21% |
18,600 |
| 2025/4/14 |
1,089 |
1,095 |
1,073 |
1,073 |
+0.94% |
28,700 |
| 2025/4/11 |
1,012 |
1,063 |
998 |
1,063 |
+2.02% |
23,100 |
| 2025/4/10 |
1,060 |
1,070 |
1,030 |
1,042 |
+7.42% |
41,000 |
| 2025/4/9 |
972 |
1,001 |
941 |
970 |
-3.19% |
54,900 |
| 2025/4/8 |
915 |
1,011 |
915 |
1,002 |
+16.38% |
64,600 |
| 2025/4/7 |
874 |
915 |
861 |
861 |
-16.16% |
107,700 |
| 2025/4/4 |
1,088 |
1,098 |
999 |
1,027 |
-7.23% |
124,000 |
| 2025/4/3 |
1,078 |
1,134 |
1,078 |
1,107 |
-4.49% |
53,700 |
| 2025/4/2 |
1,181 |
1,207 |
1,135 |
1,159 |
-1.95% |
61,700 |
| 2025/4/1 |
1,222 |
1,231 |
1,182 |
1,182 |
-3.04% |
42,400 |
| 2025/3/31 |
1,266 |
1,273 |
1,219 |
1,219 |
-5.87% |
46,000 |
| 2025/3/28 |
1,304 |
1,325 |
1,295 |
1,295 |
-0.77% |
19,600 |
| 2025/3/27 |
1,331 |
1,341 |
1,304 |
1,305 |
-3.33% |
17,500 |
| 2025/3/26 |
1,322 |
1,350 |
1,322 |
1,350 |
+2.43% |
12,100 |
| 2025/3/25 |
1,340 |
1,360 |
1,315 |
1,318 |
-0.23% |
19,700 |
| 2025/3/24 |
1,339 |
1,340 |
1,321 |
1,321 |
-0.68% |
22,700 |
| 2025/3/21 |
1,346 |
1,349 |
1,330 |
1,330 |
-1.41% |
10,400 |
| 2025/3/19 |
1,344 |
1,376 |
1,344 |
1,349 |
-0.07% |
11,400 |
| 2025/3/18 |
1,392 |
1,392 |
1,344 |
1,350 |
-2.17% |
15,700 |
| 2025/3/17 |
1,388 |
1,405 |
1,380 |
1,380 |
+0.66% |
18,900 |
| 2025/3/14 |
1,313 |
1,371 |
1,313 |
1,371 |
+3.86% |
13,900 |
| 2025/3/13 |
1,313 |
1,338 |
1,313 |
1,320 |
+1.30% |
13,400 |
| 2025/3/12 |
1,285 |
1,313 |
1,280 |
1,303 |
+1.40% |
21,600 |
| 2025/3/11 |
1,280 |
1,304 |
1,263 |
1,285 |
-1.76% |
32,400 |
| 2025/3/10 |
1,300 |
1,315 |
1,279 |
1,308 |
+0.15% |
30,900 |
| 2025/3/7 |
1,320 |
1,330 |
1,290 |
1,306 |
-1.80% |
26,600 |
| 2025/3/6 |
1,323 |
1,371 |
1,323 |
1,330 |
+0.68% |
27,500 |
| 2025/3/5 |
1,333 |
1,344 |
1,311 |
1,321 |
-1.12% |
27,200 |
| 2025/3/4 |
1,355 |
1,359 |
1,303 |
1,336 |
-1.91% |
27,500 |
| 2025/3/3 |
1,385 |
1,394 |
1,361 |
1,362 |
-0.37% |
20,400 |
| 2025/2/28 |
1,382 |
1,388 |
1,365 |
1,367 |
-2.70% |
19,700 |
| 2025/2/27 |
1,367 |
1,421 |
1,367 |
1,405 |
+1.96% |
12,800 |
| 2025/2/26 |
1,406 |
1,406 |
1,370 |
1,378 |
-1.43% |
18,000 |
| 2025/2/25 |
1,391 |
1,413 |
1,370 |
1,398 |
-1.48% |
14,900 |
| 2025/2/21 |
1,411 |
1,441 |
1,411 |
1,419 |
-0.63% |
13,100 |
| 2025/2/20 |
1,474 |
1,483 |
1,413 |
1,428 |
-4.03% |
34,000 |
| 2025/2/19 |
1,502 |
1,508 |
1,485 |
1,488 |
-0.93% |
17,700 |
| 2025/2/18 |
1,490 |
1,535 |
1,478 |
1,502 |
+0.81% |
14,200 |
| 2025/2/17 |
1,520 |
1,526 |
1,477 |
1,490 |
-2.74% |
26,500 |
| 2025/2/14 |
1,560 |
1,560 |
1,516 |
1,532 |
-0.91% |
23,100 |
| 2025/2/13 |
1,549 |
1,564 |
1,530 |
1,546 |
+0.91% |
17,900 |
| 2025/2/12 |
1,526 |
1,550 |
1,510 |
1,532 |
+0.52% |
17,200 |
| 2025/2/10 |
1,498 |
1,541 |
1,498 |
1,524 |
+1.74% |
11,400 |
| 2025/2/7 |
1,513 |
1,517 |
1,497 |
1,498 |
-0.53% |
4,400 |
| 2025/2/6 |
1,499 |
1,520 |
1,491 |
1,506 |
+0.40% |
8,400 |
| 2025/2/5 |
1,509 |
1,510 |
1,495 |
1,500 |
+0.33% |
9,100 |
| 2025/2/4 |
1,505 |
1,530 |
1,494 |
1,495 |
+0.34% |
10,500 |
| 2025/2/3 |
1,510 |
1,539 |
1,488 |
1,490 |
-2.10% |
15,400 |
| 2025/1/31 |
1,529 |
1,550 |
1,513 |
1,522 |
-0.72% |
11,900 |
| 2025/1/30 |
1,562 |
1,568 |
1,533 |
1,533 |
-1.86% |
8,400 |
| 2025/1/29 |
1,562 |
1,586 |
1,555 |
1,562 |
+0.51% |
10,500 |
| 2025/1/28 |
1,535 |
1,580 |
1,510 |
1,554 |
+0.78% |
15,800 |
| 2025/1/27 |
1,582 |
1,584 |
1,542 |
1,542 |
-2.22% |
16,800 |
| 2025/1/24 |
1,555 |
1,600 |
1,555 |
1,577 |
+1.87% |
22,100 |
| 2025/1/23 |
1,524 |
1,548 |
1,495 |
1,548 |
+2.65% |
21,600 |
| 2025/1/22 |
1,488 |
1,519 |
1,480 |
1,508 |
+1.55% |
30,500 |
| 2025/1/21 |
1,503 |
1,506 |
1,481 |
1,485 |
-1.53% |
21,700 |
| 2025/1/20 |
1,490 |
1,537 |
1,490 |
1,508 |
+1.14% |
20,800 |
| 2025/1/17 |
1,509 |
1,523 |
1,485 |
1,491 |
-2.23% |
42,200 |
| 2025/1/16 |
1,561 |
1,570 |
1,525 |
1,525 |
-1.29% |
12,900 |
| 2025/1/15 |
1,541 |
1,565 |
1,531 |
1,545 |
+0.32% |
19,700 |
| 2025/1/14 |
1,621 |
1,621 |
1,540 |
1,540 |
-5.17% |
43,300 |
| 2025/1/10 |
1,640 |
1,641 |
1,588 |
1,624 |
-3.33% |
46,100 |
| 2025/1/9 |
1,643 |
1,680 |
1,600 |
1,680 |
+2.82% |
36,600 |
| 2025/1/8 |
1,603 |
1,638 |
1,590 |
1,634 |
+1.93% |
33,600 |
| 2025/1/7 |
1,603 |
1,619 |
1,584 |
1,603 |
+0.50% |
34,700 |
| 2025/1/6 |
1,618 |
1,650 |
1,595 |
1,595 |
-1.18% |
38,300 |
| 2024/12/30 |
1,645 |
1,660 |
1,611 |
1,614 |
-0.86% |
36,100 |
| 2024/12/27 |
1,634 |
1,669 |
1,628 |
1,628 |
+0.74% |
35,900 |
| 2024/12/26 |
1,633 |
1,689 |
1,614 |
1,616 |
-0.55% |
75,300 |
| 2024/12/25 |
1,666 |
1,683 |
1,625 |
1,625 |
-2.46% |
50,900 |
| 2024/12/24 |
1,680 |
1,695 |
1,660 |
1,666 |
-2.00% |
41,300 |
| 2024/12/23 |
1,695 |
1,742 |
1,684 |
1,700 |
-0.87% |
40,400 |
| 2024/12/20 |
1,741 |
1,770 |
1,715 |
1,715 |
-2.56% |
33,500 |
| 2024/12/19 |
1,700 |
1,788 |
1,691 |
1,760 |
+1.73% |
43,200 |
| 2024/12/18 |
1,813 |
1,842 |
1,720 |
1,730 |
-4.53% |
74,100 |
| 2024/12/17 |
1,773 |
1,820 |
1,757 |
1,812 |
+2.03% |
36,400 |
| 2024/12/16 |
1,897 |
1,897 |
1,771 |
1,776 |
-4.87% |
72,700 |
| 2024/12/13 |
1,900 |
1,900 |
1,861 |
1,867 |
+0.21% |
27,100 |
| 2024/12/12 |
1,890 |
1,904 |
1,860 |
1,863 |
+0.43% |
31,600 |
| 2024/12/11 |
1,870 |
1,900 |
1,841 |
1,855 |
-0.05% |
20,900 |
| 2024/12/10 |
1,950 |
1,957 |
1,856 |
1,856 |
-4.08% |
57,300 |
| 2024/12/9 |
1,835 |
1,958 |
1,835 |
1,935 |
+6.26% |
67,600 |
| 2024/12/6 |
1,868 |
1,875 |
1,821 |
1,821 |
-2.93% |
32,400 |
| 2024/12/5 |
1,917 |
1,935 |
1,875 |
1,876 |
-1.21% |
36,700 |
| 2024/12/4 |
1,906 |
1,939 |
1,887 |
1,899 |
-0.05% |
36,200 |
| 2024/12/3 |
1,853 |
1,910 |
1,838 |
1,900 |
+2.65% |
47,000 |
| 2024/12/2 |
1,895 |
1,895 |
1,851 |
1,851 |
-2.32% |
30,200 |
| 2024/11/29 |
1,879 |
1,915 |
1,855 |
1,895 |
+0.69% |
32,100 |
| 2024/11/28 |
1,893 |
1,931 |
1,881 |
1,882 |
-1.21% |
35,200 |
| 2024/11/27 |
1,883 |
1,917 |
1,836 |
1,905 |
+1.17% |
47,400 |
| 2024/11/26 |
1,940 |
1,940 |
1,873 |
1,883 |
-2.94% |
54,900 |
| 2024/11/25 |
1,918 |
1,981 |
1,890 |
1,940 |
+0.78% |
66,700 |
| 2024/11/22 |
1,996 |
1,998 |
1,887 |
1,925 |
-1.58% |
131,900 |
| 2024/11/21 |
1,787 |
1,993 |
1,775 |
1,956 |
+11.14% |
241,700 |
| 2024/11/20 |
1,808 |
1,820 |
1,760 |
1,760 |
-3.46% |
39,500 |
| 2024/11/19 |
1,694 |
1,834 |
1,694 |
1,823 |
+7.62% |
59,000 |
| 2024/11/18 |
1,693 |
1,736 |
1,657 |
1,694 |
-1.28% |
15,600 |
| 2024/11/15 |
1,717 |
1,736 |
1,701 |
1,716 |
-1.72% |
18,900 |
| 2024/11/14 |
1,764 |
1,790 |
1,714 |
1,746 |
+0.17% |
24,100 |
| 2024/11/13 |
1,757 |
1,790 |
1,740 |
1,743 |
-0.80% |
17,300 |
| 2024/11/12 |
1,799 |
1,805 |
1,757 |
1,757 |
-1.57% |
21,600 |
| 2024/11/11 |
1,841 |
1,841 |
1,776 |
1,785 |
+1.36% |
32,600 |
| 2024/11/8 |
1,690 |
1,776 |
1,690 |
1,761 |
+4.82% |
35,600 |
| 2024/11/7 |
1,685 |
1,731 |
1,670 |
1,680 |
+1.27% |
22,300 |
| 2024/11/6 |
1,646 |
1,683 |
1,641 |
1,659 |
+0.79% |
13,500 |
| 2024/11/5 |
1,675 |
1,699 |
1,643 |
1,646 |
-1.73% |
10,400 |
| 2024/11/1 |
1,689 |
1,726 |
1,670 |
1,675 |
-2.33% |
22,700 |
| 2024/10/31 |
1,687 |
1,727 |
1,683 |
1,715 |
+0.06% |
10,700 |
| 2024/10/30 |
1,710 |
1,721 |
1,682 |
1,714 |
+0.82% |
22,000 |
| 2024/10/29 |
1,652 |
1,700 |
1,640 |
1,700 |
+2.78% |
16,000 |
| 2024/10/28 |
1,561 |
1,719 |
1,561 |
1,654 |
+5.96% |
25,500 |
| 2024/10/25 |
1,590 |
1,612 |
1,544 |
1,561 |
-1.89% |
24,200 |
| 2024/10/24 |
1,585 |
1,611 |
1,582 |
1,591 |
-1.49% |
25,600 |
|
