| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,490 |
1,508 |
1,480 |
1,495 |
+1.01% |
7,500 |
| 2025/4/24 |
1,508 |
1,511 |
1,476 |
1,480 |
-1.60% |
10,900 |
| 2025/4/23 |
1,499 |
1,555 |
1,486 |
1,504 |
+0.33% |
45,400 |
| 2025/4/22 |
1,498 |
1,500 |
1,443 |
1,499 |
+0.07% |
39,000 |
| 2025/4/21 |
1,442 |
1,503 |
1,437 |
1,498 |
+3.31% |
88,400 |
| 2025/4/18 |
1,481 |
1,493 |
1,441 |
1,450 |
-1.69% |
100,100 |
| 2025/4/17 |
1,442 |
1,488 |
1,439 |
1,475 |
+1.86% |
15,400 |
| 2025/4/16 |
1,489 |
1,496 |
1,444 |
1,448 |
-0.75% |
24,300 |
| 2025/4/15 |
1,453 |
1,499 |
1,443 |
1,459 |
+0.41% |
38,800 |
| 2025/4/14 |
1,510 |
1,515 |
1,441 |
1,453 |
-1.82% |
41,400 |
| 2025/4/11 |
1,356 |
1,484 |
1,356 |
1,480 |
+6.78% |
70,000 |
| 2025/4/10 |
1,450 |
1,450 |
1,381 |
1,386 |
+6.29% |
56,200 |
| 2025/4/9 |
1,295 |
1,335 |
1,210 |
1,304 |
-1.14% |
88,600 |
| 2025/4/8 |
1,266 |
1,346 |
1,266 |
1,319 |
+8.56% |
54,900 |
| 2025/4/7 |
1,203 |
1,278 |
1,118 |
1,215 |
-10.99% |
216,200 |
| 2025/4/4 |
1,401 |
1,418 |
1,252 |
1,365 |
-5.73% |
361,800 |
| 2025/4/3 |
1,460 |
1,491 |
1,386 |
1,448 |
-3.47% |
66,500 |
| 2025/4/2 |
1,549 |
1,558 |
1,500 |
1,500 |
-1.45% |
56,700 |
| 2025/4/1 |
1,565 |
1,611 |
1,519 |
1,522 |
-2.75% |
57,900 |
| 2025/3/31 |
1,588 |
1,590 |
1,464 |
1,565 |
-1.45% |
73,600 |
| 2025/3/28 |
1,539 |
1,646 |
1,500 |
1,588 |
+1.15% |
108,700 |
| 2025/3/27 |
1,600 |
1,648 |
1,551 |
1,570 |
-1.88% |
70,700 |
| 2025/3/26 |
1,584 |
1,610 |
1,562 |
1,600 |
+3.29% |
49,400 |
| 2025/3/25 |
1,592 |
1,610 |
1,532 |
1,549 |
-1.84% |
58,400 |
| 2025/3/24 |
1,580 |
1,613 |
1,561 |
1,578 |
-0.75% |
43,200 |
| 2025/3/21 |
1,541 |
1,607 |
1,541 |
1,590 |
+1.53% |
99,200 |
| 2025/3/19 |
1,530 |
1,577 |
1,509 |
1,566 |
+4.33% |
59,300 |
| 2025/3/18 |
1,460 |
1,520 |
1,460 |
1,501 |
+3.80% |
53,300 |
| 2025/3/17 |
1,460 |
1,475 |
1,434 |
1,446 |
-0.69% |
37,400 |
| 2025/3/14 |
1,459 |
1,480 |
1,439 |
1,456 |
-0.34% |
47,300 |
| 2025/3/13 |
1,481 |
1,493 |
1,441 |
1,461 |
-1.35% |
42,600 |
| 2025/3/12 |
1,446 |
1,482 |
1,446 |
1,481 |
+1.37% |
19,600 |
| 2025/3/11 |
1,462 |
1,491 |
1,425 |
1,461 |
-1.55% |
44,400 |
| 2025/3/10 |
1,445 |
1,484 |
1,445 |
1,484 |
+3.13% |
12,400 |
| 2025/3/7 |
1,472 |
1,479 |
1,436 |
1,439 |
-2.44% |
32,900 |
| 2025/3/6 |
1,462 |
1,507 |
1,462 |
1,475 |
+1.10% |
47,500 |
| 2025/3/5 |
1,456 |
1,492 |
1,446 |
1,459 |
-0.21% |
16,000 |
| 2025/3/4 |
1,462 |
1,482 |
1,445 |
1,462 |
-0.75% |
30,800 |
| 2025/3/3 |
1,501 |
1,540 |
1,473 |
1,473 |
-0.47% |
42,000 |
| 2025/2/28 |
1,505 |
1,505 |
1,460 |
1,480 |
-2.63% |
111,800 |
| 2025/2/27 |
1,530 |
1,570 |
1,504 |
1,520 |
-1.11% |
55,900 |
| 2025/2/26 |
1,495 |
1,545 |
1,488 |
1,537 |
+3.85% |
90,400 |
| 2025/2/25 |
1,425 |
1,494 |
1,422 |
1,480 |
+2.71% |
56,600 |
| 2025/2/21 |
1,430 |
1,466 |
1,430 |
1,441 |
+0.63% |
58,800 |
| 2025/2/20 |
1,424 |
1,450 |
1,424 |
1,432 |
-0.28% |
31,700 |
| 2025/2/19 |
1,410 |
1,453 |
1,401 |
1,436 |
+1.48% |
61,800 |
| 2025/2/18 |
1,432 |
1,457 |
1,415 |
1,415 |
-0.84% |
68,500 |
| 2025/2/17 |
1,465 |
1,502 |
1,407 |
1,427 |
+1.57% |
306,400 |
| 2025/2/14 |
1,436 |
1,445 |
1,385 |
1,405 |
-2.09% |
47,500 |
| 2025/2/13 |
1,438 |
1,454 |
1,402 |
1,435 |
+0.99% |
70,500 |
| 2025/2/12 |
1,423 |
1,436 |
1,397 |
1,421 |
-0.21% |
22,700 |
| 2025/2/10 |
1,401 |
1,425 |
1,401 |
1,424 |
+0.85% |
21,900 |
| 2025/2/7 |
1,399 |
1,422 |
1,394 |
1,412 |
+1.36% |
14,800 |
| 2025/2/6 |
1,387 |
1,393 |
1,367 |
1,393 |
+1.98% |
8,700 |
| 2025/2/5 |
1,372 |
1,388 |
1,353 |
1,366 |
-0.29% |
7,300 |
| 2025/2/4 |
1,382 |
1,390 |
1,363 |
1,370 |
+1.11% |
10,100 |
| 2025/2/3 |
1,384 |
1,389 |
1,355 |
1,355 |
-2.59% |
10,400 |
| 2025/1/31 |
1,382 |
1,391 |
1,373 |
1,391 |
+0.65% |
9,300 |
| 2025/1/30 |
1,389 |
1,389 |
1,365 |
1,382 |
-0.58% |
17,600 |
| 2025/1/29 |
1,411 |
1,419 |
1,385 |
1,390 |
-0.50% |
21,500 |
| 2025/1/28 |
1,380 |
1,419 |
1,370 |
1,397 |
+1.09% |
24,600 |
| 2025/1/27 |
1,400 |
1,400 |
1,381 |
1,382 |
-1.29% |
12,000 |
| 2025/1/24 |
1,357 |
1,401 |
1,357 |
1,400 |
+2.71% |
20,400 |
| 2025/1/23 |
1,369 |
1,369 |
1,356 |
1,363 |
-0.80% |
5,100 |
| 2025/1/22 |
1,375 |
1,395 |
1,374 |
1,374 |
+0.59% |
9,800 |
| 2025/1/21 |
1,370 |
1,384 |
1,340 |
1,366 |
-0.07% |
9,800 |
| 2025/1/20 |
1,380 |
1,390 |
1,356 |
1,367 |
-1.30% |
16,400 |
| 2025/1/17 |
1,411 |
1,415 |
1,351 |
1,385 |
-2.53% |
18,500 |
| 2025/1/16 |
1,456 |
1,466 |
1,415 |
1,421 |
-0.56% |
12,100 |
| 2025/1/15 |
1,453 |
1,453 |
1,410 |
1,429 |
+0.42% |
8,400 |
| 2025/1/14 |
1,472 |
1,472 |
1,423 |
1,423 |
-1.45% |
20,300 |
| 2025/1/10 |
1,420 |
1,455 |
1,417 |
1,444 |
+1.62% |
19,400 |
| 2025/1/9 |
1,421 |
1,433 |
1,419 |
1,421 |
+0.14% |
6,100 |
| 2025/1/8 |
1,457 |
1,457 |
1,419 |
1,419 |
-2.81% |
24,000 |
| 2025/1/7 |
1,442 |
1,496 |
1,441 |
1,460 |
+1.39% |
45,200 |
| 2025/1/6 |
1,435 |
1,449 |
1,409 |
1,440 |
+0.42% |
24,500 |
| 2024/12/30 |
1,402 |
1,436 |
1,400 |
1,434 |
+2.28% |
42,500 |
| 2024/12/27 |
1,401 |
1,455 |
1,401 |
1,402 |
+0.07% |
48,100 |
| 2024/12/26 |
1,380 |
1,425 |
1,375 |
1,401 |
+1.89% |
119,600 |
| 2024/12/25 |
1,381 |
1,403 |
1,367 |
1,375 |
+0.15% |
48,000 |
| 2024/12/24 |
1,380 |
1,392 |
1,369 |
1,373 |
-0.36% |
18,300 |
| 2024/12/23 |
1,351 |
1,395 |
1,351 |
1,378 |
+1.55% |
50,800 |
| 2024/12/20 |
1,365 |
1,389 |
1,352 |
1,357 |
-1.52% |
34,000 |
| 2024/12/19 |
1,352 |
1,397 |
1,347 |
1,378 |
+0.88% |
18,300 |
| 2024/12/18 |
1,390 |
1,415 |
1,366 |
1,366 |
-0.07% |
29,500 |
| 2024/12/17 |
1,395 |
1,402 |
1,356 |
1,367 |
-1.65% |
53,300 |
| 2024/12/16 |
1,398 |
1,398 |
1,369 |
1,390 |
+0.87% |
24,600 |
| 2024/12/13 |
1,405 |
1,410 |
1,375 |
1,378 |
-0.07% |
33,100 |
| 2024/12/12 |
1,348 |
1,398 |
1,340 |
1,379 |
+2.91% |
60,400 |
| 2024/12/11 |
1,346 |
1,352 |
1,325 |
1,340 |
-0.15% |
39,900 |
| 2024/12/10 |
1,290 |
1,345 |
1,275 |
1,342 |
+5.09% |
72,900 |
| 2024/12/9 |
1,255 |
1,288 |
1,234 |
1,277 |
+1.43% |
27,800 |
| 2024/12/6 |
1,285 |
1,307 |
1,234 |
1,259 |
-0.55% |
58,700 |
| 2024/12/5 |
1,287 |
1,287 |
1,224 |
1,266 |
-1.25% |
55,800 |
| 2024/12/4 |
1,280 |
1,293 |
1,264 |
1,282 |
-0.23% |
22,000 |
| 2024/12/3 |
1,206 |
1,295 |
1,200 |
1,285 |
+3.96% |
89,400 |
| 2024/12/2 |
1,251 |
1,265 |
1,231 |
1,236 |
-0.32% |
19,000 |
| 2024/11/29 |
1,230 |
1,270 |
1,207 |
1,240 |
+1.31% |
68,300 |
| 2024/11/28 |
1,220 |
1,254 |
1,220 |
1,224 |
-1.53% |
99,800 |
| 2024/11/27 |
1,300 |
1,300 |
1,243 |
1,243 |
-5.19% |
123,900 |
| 2024/11/26 |
1,308 |
1,315 |
1,295 |
1,311 |
-0.30% |
33,200 |
| 2024/11/25 |
1,298 |
1,318 |
1,290 |
1,315 |
+3.06% |
17,000 |
| 2024/11/22 |
1,300 |
1,300 |
1,275 |
1,276 |
-1.31% |
25,300 |
| 2024/11/21 |
1,304 |
1,329 |
1,280 |
1,293 |
+0.23% |
32,900 |
| 2024/11/20 |
1,289 |
1,319 |
1,288 |
1,290 |
-2.20% |
37,400 |
| 2024/11/19 |
1,263 |
1,329 |
1,243 |
1,319 |
+2.01% |
81,900 |
| 2024/11/18 |
1,346 |
1,346 |
1,275 |
1,293 |
-3.94% |
71,400 |
| 2024/11/15 |
1,405 |
1,411 |
1,312 |
1,346 |
-12.31% |
192,100 |
| 2024/11/14 |
1,579 |
1,583 |
1,527 |
1,535 |
-0.26% |
57,000 |
| 2024/11/13 |
1,523 |
1,547 |
1,515 |
1,539 |
+0.33% |
14,000 |
| 2024/11/12 |
1,507 |
1,560 |
1,507 |
1,534 |
+0.52% |
15,800 |
| 2024/11/11 |
1,521 |
1,545 |
1,513 |
1,526 |
-0.97% |
26,300 |
| 2024/11/8 |
1,530 |
1,556 |
1,506 |
1,541 |
+0.72% |
19,500 |
| 2024/11/7 |
1,508 |
1,552 |
1,505 |
1,530 |
+2.20% |
28,600 |
| 2024/11/6 |
1,486 |
1,516 |
1,466 |
1,497 |
+0.07% |
16,400 |
| 2024/11/5 |
1,554 |
1,554 |
1,442 |
1,496 |
-2.48% |
11,600 |
| 2024/11/1 |
1,511 |
1,546 |
1,490 |
1,534 |
-0.90% |
41,200 |
| 2024/10/31 |
1,558 |
1,566 |
1,520 |
1,548 |
+0.06% |
10,500 |
| 2024/10/30 |
1,539 |
1,562 |
1,516 |
1,547 |
+1.84% |
34,200 |
| 2024/10/29 |
1,469 |
1,545 |
1,469 |
1,519 |
+0.86% |
20,600 |
| 2024/10/28 |
1,400 |
1,506 |
1,399 |
1,506 |
+7.57% |
47,800 |
| 2024/10/25 |
1,420 |
1,441 |
1,385 |
1,400 |
-1.13% |
33,500 |
| 2024/10/24 |
1,407 |
1,431 |
1,383 |
1,416 |
-1.46% |
42,700 |
|
