| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,648 |
1,656 |
1,595 |
1,610 |
-0.12% |
14,800 |
| 2025/4/24 |
1,589 |
1,630 |
1,571 |
1,612 |
+4.07% |
12,700 |
| 2025/4/23 |
1,549 |
1,549 |
1,549 |
1,549 |
+0.13% |
100 |
| 2025/4/22 |
1,535 |
1,550 |
1,526 |
1,547 |
-0.39% |
2,300 |
| 2025/4/21 |
1,523 |
1,559 |
1,511 |
1,553 |
+1.97% |
11,100 |
| 2025/4/18 |
1,506 |
1,539 |
1,505 |
1,523 |
+0.20% |
5,800 |
| 2025/4/17 |
1,520 |
1,575 |
1,472 |
1,520 |
+0.40% |
3,400 |
| 2025/4/16 |
1,507 |
1,518 |
1,504 |
1,514 |
+0.20% |
1,600 |
| 2025/4/15 |
1,543 |
1,544 |
1,503 |
1,511 |
-0.85% |
4,300 |
| 2025/4/14 |
1,510 |
1,539 |
1,491 |
1,524 |
+1.60% |
12,600 |
| 2025/4/11 |
1,475 |
1,526 |
1,430 |
1,500 |
+1.01% |
14,800 |
| 2025/4/10 |
1,500 |
1,516 |
1,427 |
1,485 |
+6.00% |
4,800 |
| 2025/4/9 |
1,423 |
1,423 |
1,401 |
1,401 |
-3.38% |
3,000 |
| 2025/4/8 |
1,439 |
1,490 |
1,421 |
1,450 |
+2.91% |
7,600 |
| 2025/4/7 |
1,410 |
1,448 |
1,350 |
1,409 |
-6.63% |
17,200 |
| 2025/4/4 |
1,501 |
1,550 |
1,431 |
1,509 |
-3.76% |
21,700 |
| 2025/4/3 |
1,533 |
1,580 |
1,510 |
1,568 |
-0.06% |
11,600 |
| 2025/4/2 |
1,565 |
1,590 |
1,564 |
1,569 |
+0.19% |
3,300 |
| 2025/4/1 |
1,570 |
1,589 |
1,564 |
1,566 |
+0.26% |
4,000 |
| 2025/3/31 |
1,579 |
1,584 |
1,551 |
1,562 |
-2.38% |
10,800 |
| 2025/3/28 |
1,590 |
1,609 |
1,536 |
1,600 |
+0.50% |
11,200 |
| 2025/3/27 |
1,580 |
1,597 |
1,574 |
1,592 |
-0.50% |
3,000 |
| 2025/3/26 |
1,589 |
1,612 |
1,584 |
1,600 |
+0.19% |
5,100 |
| 2025/3/25 |
1,619 |
1,619 |
1,579 |
1,597 |
-0.99% |
9,100 |
| 2025/3/24 |
1,545 |
1,620 |
1,545 |
1,613 |
+4.40% |
17,000 |
| 2025/3/21 |
1,532 |
1,559 |
1,532 |
1,545 |
-0.26% |
4,900 |
| 2025/3/19 |
1,501 |
1,580 |
1,501 |
1,549 |
+2.86% |
10,500 |
| 2025/3/18 |
1,533 |
1,533 |
1,505 |
1,506 |
-1.76% |
4,800 |
| 2025/3/17 |
1,521 |
1,544 |
1,502 |
1,533 |
+1.25% |
11,900 |
| 2025/3/14 |
1,522 |
1,539 |
1,509 |
1,514 |
-1.17% |
13,000 |
| 2025/3/13 |
1,544 |
1,574 |
1,532 |
1,532 |
-1.86% |
6,900 |
| 2025/3/12 |
1,551 |
1,566 |
1,543 |
1,561 |
+0.52% |
1,800 |
| 2025/3/11 |
1,552 |
1,569 |
1,541 |
1,553 |
-1.52% |
4,500 |
| 2025/3/10 |
1,542 |
1,588 |
1,542 |
1,577 |
+2.27% |
8,300 |
| 2025/3/7 |
1,534 |
1,569 |
1,533 |
1,542 |
-0.52% |
4,000 |
| 2025/3/6 |
1,566 |
1,569 |
1,521 |
1,550 |
+1.57% |
11,800 |
| 2025/3/5 |
1,531 |
1,555 |
1,510 |
1,526 |
-2.49% |
16,100 |
| 2025/3/4 |
1,548 |
1,631 |
1,546 |
1,565 |
+2.29% |
37,400 |
| 2025/3/3 |
1,439 |
1,560 |
1,439 |
1,530 |
+6.25% |
32,600 |
| 2025/2/28 |
1,439 |
1,464 |
1,427 |
1,440 |
-0.35% |
11,100 |
| 2025/2/27 |
1,435 |
1,494 |
1,433 |
1,445 |
+0.49% |
13,300 |
| 2025/2/26 |
1,440 |
1,453 |
1,422 |
1,438 |
-0.69% |
8,400 |
| 2025/2/25 |
1,430 |
1,448 |
1,420 |
1,448 |
-0.07% |
8,300 |
| 2025/2/21 |
1,436 |
1,453 |
1,436 |
1,449 |
+0.91% |
2,600 |
| 2025/2/20 |
1,449 |
1,450 |
1,436 |
1,436 |
-0.90% |
2,000 |
| 2025/2/19 |
1,443 |
1,462 |
1,427 |
1,449 |
-0.07% |
8,900 |
| 2025/2/18 |
1,427 |
1,481 |
1,419 |
1,450 |
+1.68% |
11,800 |
| 2025/2/17 |
1,449 |
1,460 |
1,421 |
1,426 |
-1.86% |
29,100 |
| 2025/2/14 |
1,581 |
1,603 |
1,446 |
1,453 |
-5.71% |
85,500 |
| 2025/2/13 |
1,552 |
1,590 |
1,517 |
1,541 |
-3.20% |
25,800 |
| 2025/2/12 |
1,470 |
1,640 |
1,466 |
1,592 |
+8.82% |
59,100 |
| 2025/2/10 |
1,446 |
1,480 |
1,445 |
1,463 |
+1.11% |
7,700 |
| 2025/2/7 |
1,432 |
1,447 |
1,432 |
1,447 |
+0.70% |
1,000 |
| 2025/2/6 |
1,457 |
1,464 |
1,435 |
1,437 |
-1.37% |
8,900 |
| 2025/2/5 |
1,471 |
1,471 |
1,456 |
1,457 |
-0.88% |
2,200 |
| 2025/2/4 |
1,485 |
1,492 |
1,470 |
1,470 |
-0.94% |
3,700 |
| 2025/2/3 |
1,497 |
1,500 |
1,434 |
1,484 |
-1.59% |
4,200 |
| 2025/1/31 |
1,488 |
1,541 |
1,488 |
1,508 |
-1.31% |
5,800 |
| 2025/1/30 |
1,524 |
1,528 |
1,505 |
1,528 |
+0.53% |
3,300 |
| 2025/1/29 |
1,498 |
1,529 |
1,498 |
1,520 |
+1.88% |
5,900 |
| 2025/1/28 |
1,492 |
1,492 |
1,477 |
1,492 |
+0.20% |
1,400 |
| 2025/1/27 |
1,476 |
1,499 |
1,461 |
1,489 |
+2.97% |
7,800 |
| 2025/1/24 |
1,452 |
1,475 |
1,431 |
1,446 |
+0.70% |
7,100 |
| 2025/1/23 |
1,451 |
1,459 |
1,433 |
1,436 |
-1.91% |
6,400 |
| 2025/1/22 |
1,464 |
1,494 |
1,461 |
1,464 |
-0.81% |
9,500 |
| 2025/1/21 |
1,506 |
1,506 |
1,476 |
1,476 |
-1.99% |
3,700 |
| 2025/1/20 |
1,505 |
1,509 |
1,482 |
1,506 |
-0.33% |
6,700 |
| 2025/1/17 |
1,542 |
1,542 |
1,496 |
1,511 |
-2.20% |
8,400 |
| 2025/1/16 |
1,525 |
1,547 |
1,503 |
1,545 |
+0.98% |
10,300 |
| 2025/1/15 |
1,502 |
1,530 |
1,502 |
1,530 |
+0.07% |
8,400 |
| 2025/1/14 |
1,541 |
1,549 |
1,490 |
1,529 |
-0.26% |
30,400 |
| 2025/1/10 |
1,478 |
1,549 |
1,478 |
1,533 |
+3.72% |
28,000 |
| 2025/1/9 |
1,484 |
1,484 |
1,463 |
1,478 |
-0.40% |
9,800 |
| 2025/1/8 |
1,509 |
1,509 |
1,480 |
1,484 |
-1.66% |
9,100 |
| 2025/1/7 |
1,476 |
1,513 |
1,469 |
1,509 |
+2.24% |
19,100 |
| 2025/1/6 |
1,469 |
1,493 |
1,451 |
1,476 |
+1.30% |
14,200 |
| 2024/12/30 |
1,370 |
1,462 |
1,370 |
1,457 |
+7.45% |
24,300 |
| 2024/12/27 |
1,341 |
1,367 |
1,340 |
1,356 |
+1.12% |
8,000 |
| 2024/12/26 |
1,335 |
1,369 |
1,316 |
1,341 |
-0.59% |
26,700 |
| 2024/12/25 |
1,353 |
1,358 |
1,316 |
1,349 |
+1.28% |
23,200 |
| 2024/12/24 |
1,336 |
1,343 |
1,320 |
1,332 |
-0.60% |
12,800 |
| 2024/12/23 |
1,353 |
1,360 |
1,334 |
1,340 |
-1.03% |
12,200 |
| 2024/12/20 |
1,376 |
1,377 |
1,328 |
1,354 |
-0.51% |
16,600 |
| 2024/12/19 |
1,374 |
1,388 |
1,361 |
1,361 |
-3.06% |
8,800 |
| 2024/12/18 |
1,365 |
1,430 |
1,360 |
1,404 |
+2.41% |
19,400 |
| 2024/12/17 |
1,391 |
1,391 |
1,371 |
1,371 |
-2.07% |
6,700 |
| 2024/12/16 |
1,404 |
1,418 |
1,371 |
1,400 |
-1.13% |
11,300 |
| 2024/12/13 |
1,394 |
1,422 |
1,392 |
1,416 |
+1.14% |
10,400 |
| 2024/12/12 |
1,429 |
1,429 |
1,400 |
1,400 |
-1.34% |
8,400 |
| 2024/12/11 |
1,428 |
1,428 |
1,402 |
1,419 |
-0.56% |
4,100 |
| 2024/12/10 |
1,433 |
1,433 |
1,415 |
1,427 |
-0.14% |
4,300 |
| 2024/12/9 |
1,435 |
1,435 |
1,400 |
1,429 |
-0.28% |
5,300 |
| 2024/12/6 |
1,403 |
1,438 |
1,385 |
1,433 |
+0.35% |
10,300 |
| 2024/12/5 |
1,444 |
1,461 |
1,401 |
1,428 |
-1.04% |
10,600 |
| 2024/12/4 |
1,433 |
1,445 |
1,418 |
1,443 |
+1.12% |
8,600 |
| 2024/12/3 |
1,450 |
1,465 |
1,427 |
1,427 |
-1.92% |
17,600 |
| 2024/12/2 |
1,400 |
1,455 |
1,400 |
1,455 |
+3.05% |
15,400 |
| 2024/11/29 |
1,422 |
1,465 |
1,412 |
1,412 |
-0.70% |
15,500 |
| 2024/11/28 |
1,326 |
1,425 |
1,325 |
1,422 |
+5.72% |
17,800 |
| 2024/11/27 |
1,372 |
1,373 |
1,336 |
1,345 |
-1.97% |
8,000 |
| 2024/11/26 |
1,408 |
1,416 |
1,360 |
1,372 |
-3.11% |
12,100 |
| 2024/11/25 |
1,430 |
1,440 |
1,387 |
1,416 |
-0.21% |
13,800 |
| 2024/11/22 |
1,360 |
1,436 |
1,360 |
1,419 |
+4.72% |
22,500 |
| 2024/11/21 |
1,421 |
1,421 |
1,351 |
1,355 |
-4.64% |
16,700 |
| 2024/11/20 |
1,470 |
1,470 |
1,377 |
1,421 |
-2.34% |
21,700 |
| 2024/11/19 |
1,457 |
1,493 |
1,400 |
1,455 |
+1.75% |
46,200 |
| 2024/11/18 |
1,358 |
1,438 |
1,358 |
1,430 |
+7.20% |
30,900 |
| 2024/11/15 |
1,376 |
1,376 |
1,311 |
1,334 |
-1.48% |
15,100 |
| 2024/11/14 |
1,277 |
1,430 |
1,270 |
1,354 |
+5.45% |
33,900 |
| 2024/11/13 |
1,270 |
1,300 |
1,250 |
1,284 |
+1.10% |
9,000 |
| 2024/11/12 |
1,294 |
1,294 |
1,266 |
1,270 |
-1.85% |
4,000 |
| 2024/11/11 |
1,292 |
1,294 |
1,270 |
1,294 |
+0.31% |
1,900 |
| 2024/11/8 |
1,291 |
1,298 |
1,242 |
1,290 |
+0.78% |
5,900 |
| 2024/11/7 |
1,254 |
1,280 |
1,192 |
1,280 |
+2.07% |
10,300 |
| 2024/11/6 |
1,260 |
1,260 |
1,215 |
1,254 |
-0.48% |
4,300 |
| 2024/11/5 |
1,270 |
1,272 |
1,223 |
1,260 |
+0.00% |
5,300 |
| 2024/11/1 |
1,300 |
1,311 |
1,260 |
1,260 |
-5.26% |
11,700 |
| 2024/10/31 |
1,307 |
1,345 |
1,287 |
1,330 |
+1.84% |
28,000 |
| 2024/10/30 |
1,270 |
1,308 |
1,270 |
1,306 |
+2.83% |
21,900 |
| 2024/10/29 |
1,259 |
1,277 |
1,237 |
1,270 |
+0.08% |
12,500 |
| 2024/10/28 |
1,198 |
1,280 |
1,187 |
1,269 |
+5.49% |
24,100 |
| 2024/10/25 |
1,215 |
1,218 |
1,162 |
1,203 |
-0.17% |
9,500 |
| 2024/10/24 |
1,162 |
1,205 |
1,150 |
1,205 |
+3.26% |
17,000 |
|
