| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,362 |
1,390 |
1,362 |
1,389 |
+2.13% |
400 |
| 2025/4/24 |
1,407 |
1,428 |
1,348 |
1,360 |
-3.61% |
2,600 |
| 2025/4/23 |
1,408 |
1,437 |
1,406 |
1,411 |
-0.98% |
1,600 |
| 2025/4/22 |
1,430 |
1,430 |
1,420 |
1,425 |
-0.35% |
800 |
| 2025/4/21 |
1,442 |
1,442 |
1,430 |
1,430 |
+1.92% |
1,600 |
| 2025/4/18 |
1,397 |
1,498 |
1,397 |
1,403 |
+0.43% |
8,400 |
| 2025/4/17 |
1,350 |
1,397 |
1,330 |
1,397 |
+1.23% |
800 |
| 2025/4/16 |
1,386 |
1,399 |
1,284 |
1,380 |
-0.43% |
2,500 |
| 2025/4/15 |
1,320 |
1,400 |
1,320 |
1,386 |
+7.44% |
4,400 |
| 2025/4/14 |
1,215 |
1,308 |
1,214 |
1,290 |
+6.44% |
6,300 |
| 2025/4/11 |
1,210 |
1,230 |
1,191 |
1,212 |
-2.26% |
11,700 |
| 2025/4/10 |
1,312 |
1,339 |
1,233 |
1,240 |
+2.56% |
10,400 |
| 2025/4/9 |
1,266 |
1,266 |
1,206 |
1,209 |
-4.73% |
1,800 |
| 2025/4/8 |
1,211 |
1,279 |
1,210 |
1,269 |
+10.25% |
13,300 |
| 2025/4/7 |
1,133 |
1,200 |
1,011 |
1,151 |
-11.67% |
23,100 |
| 2025/4/4 |
1,400 |
1,400 |
1,296 |
1,303 |
-10.81% |
19,000 |
| 2025/4/3 |
1,499 |
1,556 |
1,437 |
1,461 |
-4.01% |
9,300 |
| 2025/4/2 |
1,570 |
1,576 |
1,522 |
1,522 |
-3.85% |
4,600 |
| 2025/4/1 |
1,591 |
1,598 |
1,565 |
1,583 |
-1.00% |
9,400 |
| 2025/3/31 |
1,594 |
1,601 |
1,585 |
1,599 |
-0.74% |
3,900 |
| 2025/3/28 |
1,600 |
1,627 |
1,600 |
1,611 |
+0.37% |
2,500 |
| 2025/3/27 |
1,631 |
1,635 |
1,605 |
1,605 |
-1.65% |
10,300 |
| 2025/3/26 |
1,637 |
1,637 |
1,617 |
1,632 |
+0.49% |
2,500 |
| 2025/3/25 |
1,605 |
1,628 |
1,604 |
1,624 |
+1.50% |
5,100 |
| 2025/3/24 |
1,593 |
1,607 |
1,593 |
1,600 |
+0.44% |
1,400 |
| 2025/3/21 |
1,592 |
1,604 |
1,592 |
1,593 |
-0.44% |
4,900 |
| 2025/3/19 |
1,617 |
1,617 |
1,589 |
1,600 |
+0.82% |
2,900 |
| 2025/3/18 |
1,610 |
1,616 |
1,587 |
1,587 |
-1.00% |
3,600 |
| 2025/3/17 |
1,587 |
1,610 |
1,583 |
1,603 |
+1.01% |
2,100 |
| 2025/3/14 |
1,572 |
1,616 |
1,572 |
1,587 |
+0.38% |
2,500 |
| 2025/3/13 |
1,619 |
1,619 |
1,577 |
1,581 |
-1.06% |
3,600 |
| 2025/3/12 |
1,570 |
1,598 |
1,557 |
1,598 |
+1.72% |
2,600 |
| 2025/3/11 |
1,557 |
1,584 |
1,557 |
1,571 |
-0.51% |
1,400 |
| 2025/3/10 |
1,565 |
1,585 |
1,554 |
1,579 |
+0.89% |
5,000 |
| 2025/3/7 |
1,575 |
1,598 |
1,564 |
1,565 |
-1.51% |
3,600 |
| 2025/3/6 |
1,596 |
1,596 |
1,560 |
1,589 |
+1.02% |
2,200 |
| 2025/3/5 |
1,551 |
1,582 |
1,551 |
1,573 |
+0.51% |
5,400 |
| 2025/3/4 |
1,590 |
1,590 |
1,554 |
1,565 |
-1.57% |
11,800 |
| 2025/3/3 |
1,605 |
1,610 |
1,560 |
1,590 |
+0.19% |
13,000 |
| 2025/2/28 |
1,620 |
1,620 |
1,578 |
1,587 |
-2.04% |
7,400 |
| 2025/2/27 |
1,608 |
1,642 |
1,581 |
1,620 |
+0.93% |
9,900 |
| 2025/2/26 |
1,607 |
1,607 |
1,557 |
1,605 |
-0.19% |
10,000 |
| 2025/2/25 |
1,556 |
1,608 |
1,545 |
1,608 |
+0.75% |
28,700 |
| 2025/2/21 |
1,600 |
1,608 |
1,542 |
1,596 |
-0.81% |
37,100 |
| 2025/2/20 |
1,650 |
1,650 |
1,570 |
1,609 |
-3.65% |
35,300 |
| 2025/2/19 |
1,721 |
1,721 |
1,666 |
1,670 |
-2.96% |
25,500 |
| 2025/2/18 |
1,683 |
1,740 |
1,661 |
1,721 |
+2.26% |
35,800 |
| 2025/2/17 |
1,776 |
1,785 |
1,683 |
1,683 |
-5.87% |
75,100 |
| 2025/2/14 |
1,819 |
1,819 |
1,772 |
1,788 |
-1.70% |
57,900 |
| 2025/2/13 |
1,777 |
1,830 |
1,777 |
1,819 |
-20.11% |
282,800 |
| 2025/2/12 |
2,182 |
2,390 |
2,164 |
2,277 |
+6.40% |
61,000 |
| 2025/2/10 |
2,090 |
2,183 |
2,074 |
2,140 |
+2.84% |
23,700 |
| 2025/2/7 |
2,047 |
2,085 |
2,031 |
2,081 |
+3.28% |
5,800 |
| 2025/2/6 |
2,025 |
2,090 |
2,005 |
2,015 |
-0.98% |
22,100 |
| 2025/2/5 |
2,037 |
2,050 |
2,026 |
2,035 |
-0.10% |
3,300 |
| 2025/2/4 |
2,067 |
2,090 |
2,037 |
2,037 |
-0.73% |
3,100 |
| 2025/2/3 |
2,050 |
2,076 |
2,020 |
2,052 |
-0.63% |
2,900 |
| 2025/1/31 |
2,140 |
2,142 |
2,060 |
2,065 |
-3.41% |
4,600 |
| 2025/1/30 |
2,142 |
2,142 |
2,091 |
2,138 |
+0.85% |
13,300 |
| 2025/1/29 |
2,099 |
2,125 |
2,093 |
2,120 |
+2.46% |
3,800 |
| 2025/1/28 |
2,060 |
2,105 |
2,060 |
2,069 |
+0.44% |
10,400 |
| 2025/1/27 |
2,042 |
2,070 |
2,015 |
2,060 |
+1.03% |
4,900 |
| 2025/1/24 |
2,063 |
2,063 |
2,011 |
2,039 |
-0.83% |
8,100 |
| 2025/1/23 |
2,080 |
2,080 |
2,011 |
2,056 |
+0.69% |
1,500 |
| 2025/1/22 |
2,024 |
2,069 |
2,011 |
2,042 |
+0.89% |
6,600 |
| 2025/1/21 |
2,077 |
2,077 |
2,001 |
2,024 |
-0.78% |
5,500 |
| 2025/1/20 |
2,051 |
2,098 |
2,006 |
2,040 |
+0.05% |
4,900 |
| 2025/1/17 |
2,000 |
2,049 |
1,983 |
2,039 |
+1.65% |
4,900 |
| 2025/1/16 |
2,000 |
2,021 |
1,979 |
2,006 |
+0.25% |
2,500 |
| 2025/1/15 |
1,996 |
2,020 |
1,996 |
2,001 |
+0.30% |
4,400 |
| 2025/1/14 |
1,991 |
2,008 |
1,976 |
1,995 |
-2.06% |
4,400 |
| 2025/1/10 |
2,008 |
2,039 |
2,004 |
2,037 |
+1.44% |
1,700 |
| 2025/1/9 |
2,061 |
2,074 |
1,972 |
2,008 |
-3.51% |
17,500 |
| 2025/1/8 |
2,133 |
2,133 |
2,067 |
2,081 |
-1.70% |
5,100 |
| 2025/1/7 |
2,156 |
2,165 |
2,113 |
2,117 |
-1.49% |
9,700 |
| 2025/1/6 |
2,082 |
2,180 |
2,073 |
2,149 |
+6.39% |
12,400 |
| 2024/12/30 |
2,023 |
2,035 |
1,954 |
2,020 |
+1.87% |
13,800 |
| 2024/12/27 |
2,047 |
2,080 |
1,981 |
1,983 |
-1.49% |
19,500 |
| 2024/12/26 |
1,884 |
2,019 |
1,882 |
2,013 |
+6.23% |
26,000 |
| 2024/12/25 |
1,921 |
1,933 |
1,875 |
1,895 |
-1.10% |
19,200 |
| 2024/12/24 |
1,961 |
1,961 |
1,908 |
1,916 |
-2.64% |
16,900 |
| 2024/12/23 |
1,982 |
2,000 |
1,901 |
1,968 |
-0.76% |
25,700 |
| 2024/12/20 |
2,010 |
2,027 |
1,971 |
1,983 |
-1.78% |
13,300 |
| 2024/12/19 |
2,038 |
2,038 |
1,990 |
2,019 |
-0.98% |
8,400 |
| 2024/12/18 |
2,063 |
2,070 |
2,039 |
2,039 |
-0.49% |
7,100 |
| 2024/12/17 |
2,076 |
2,076 |
2,048 |
2,049 |
-2.38% |
5,200 |
| 2024/12/16 |
2,040 |
2,099 |
2,026 |
2,099 |
+2.39% |
6,400 |
| 2024/12/13 |
2,061 |
2,087 |
2,040 |
2,050 |
-2.33% |
22,600 |
| 2024/12/12 |
2,146 |
2,160 |
2,089 |
2,099 |
-2.19% |
22,100 |
| 2024/12/11 |
2,147 |
2,150 |
2,121 |
2,146 |
+0.94% |
17,700 |
| 2024/12/10 |
2,150 |
2,153 |
2,120 |
2,126 |
-0.61% |
13,700 |
| 2024/12/9 |
2,150 |
2,170 |
2,139 |
2,139 |
-0.05% |
11,500 |
| 2024/12/6 |
2,133 |
2,177 |
2,124 |
2,140 |
-0.47% |
7,600 |
| 2024/12/5 |
2,151 |
2,180 |
2,085 |
2,150 |
+0.00% |
37,400 |
| 2024/12/4 |
2,189 |
2,191 |
2,110 |
2,150 |
-2.71% |
34,000 |
| 2024/12/3 |
2,248 |
2,293 |
2,176 |
2,210 |
-1.43% |
79,000 |
| 2024/12/2 |
2,329 |
2,381 |
2,190 |
2,242 |
-3.78% |
66,300 |
| 2024/11/29 |
2,340 |
2,370 |
2,326 |
2,330 |
-0.43% |
4,800 |
| 2024/11/28 |
2,417 |
2,420 |
2,322 |
2,340 |
-2.86% |
27,500 |
| 2024/11/27 |
2,511 |
2,540 |
2,406 |
2,409 |
-4.97% |
9,000 |
| 2024/11/26 |
2,576 |
2,589 |
2,535 |
2,535 |
-1.55% |
4,300 |
| 2024/11/25 |
2,539 |
2,619 |
2,530 |
2,575 |
+2.02% |
5,300 |
| 2024/11/22 |
2,572 |
2,575 |
2,491 |
2,524 |
+0.08% |
4,300 |
| 2024/11/21 |
2,490 |
2,548 |
2,452 |
2,522 |
+3.15% |
6,000 |
| 2024/11/20 |
2,445 |
2,472 |
2,395 |
2,445 |
+0.91% |
4,200 |
| 2024/11/19 |
2,360 |
2,461 |
2,333 |
2,423 |
+3.50% |
6,300 |
| 2024/11/18 |
2,331 |
2,383 |
2,329 |
2,341 |
+0.56% |
7,600 |
| 2024/11/15 |
2,393 |
2,400 |
2,279 |
2,328 |
-2.39% |
9,200 |
| 2024/11/14 |
2,355 |
2,400 |
2,314 |
2,385 |
-0.83% |
7,800 |
| 2024/11/13 |
2,649 |
2,649 |
2,385 |
2,405 |
-6.67% |
47,800 |
| 2024/11/12 |
2,670 |
2,674 |
2,575 |
2,577 |
-1.64% |
10,100 |
| 2024/11/11 |
2,660 |
2,660 |
2,588 |
2,620 |
-0.76% |
4,100 |
| 2024/11/8 |
2,629 |
2,640 |
2,566 |
2,640 |
+4.39% |
1,800 |
| 2024/11/7 |
2,520 |
2,568 |
2,461 |
2,529 |
+0.48% |
3,700 |
| 2024/11/6 |
2,588 |
2,588 |
2,510 |
2,517 |
-2.48% |
1,000 |
| 2024/11/5 |
2,630 |
2,630 |
2,531 |
2,581 |
+1.37% |
2,300 |
| 2024/11/1 |
2,516 |
2,594 |
2,516 |
2,546 |
-0.78% |
600 |
| 2024/10/31 |
2,543 |
2,589 |
2,501 |
2,566 |
+0.63% |
6,900 |
| 2024/10/30 |
2,655 |
2,677 |
2,540 |
2,550 |
-3.59% |
8,500 |
| 2024/10/29 |
2,671 |
2,679 |
2,591 |
2,645 |
-0.97% |
9,100 |
| 2024/10/28 |
2,389 |
2,782 |
2,389 |
2,671 |
+11.57% |
14,800 |
| 2024/10/25 |
2,401 |
2,430 |
2,312 |
2,394 |
-2.09% |
6,200 |
| 2024/10/24 |
2,503 |
2,519 |
2,415 |
2,445 |
-2.63% |
6,700 |
|
