| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,390 |
1,390 |
1,358 |
1,362 |
-0.58% |
6,000 |
| 2025/4/24 |
1,362 |
1,381 |
1,360 |
1,370 |
+0.37% |
9,200 |
| 2025/4/23 |
1,386 |
1,408 |
1,365 |
1,365 |
-1.80% |
9,100 |
| 2025/4/22 |
1,400 |
1,425 |
1,372 |
1,390 |
-0.29% |
10,000 |
| 2025/4/21 |
1,377 |
1,398 |
1,375 |
1,394 |
+1.53% |
4,700 |
| 2025/4/18 |
1,395 |
1,395 |
1,331 |
1,373 |
-1.72% |
10,400 |
| 2025/4/17 |
1,307 |
1,397 |
1,307 |
1,397 |
+7.30% |
13,500 |
| 2025/4/16 |
1,328 |
1,343 |
1,300 |
1,302 |
-1.96% |
11,700 |
| 2025/4/15 |
1,305 |
1,340 |
1,305 |
1,328 |
+4.16% |
16,200 |
| 2025/4/14 |
1,263 |
1,325 |
1,263 |
1,275 |
+1.51% |
12,600 |
| 2025/4/11 |
1,208 |
1,277 |
1,208 |
1,256 |
-1.57% |
31,600 |
| 2025/4/10 |
1,376 |
1,379 |
1,271 |
1,276 |
+1.11% |
24,500 |
| 2025/4/9 |
1,228 |
1,264 |
1,200 |
1,262 |
+0.56% |
24,100 |
| 2025/4/8 |
1,150 |
1,263 |
1,150 |
1,255 |
+12.05% |
45,900 |
| 2025/4/7 |
1,188 |
1,250 |
1,120 |
1,120 |
-15.02% |
101,700 |
| 2025/4/4 |
1,391 |
1,393 |
1,280 |
1,318 |
-7.05% |
37,100 |
| 2025/4/3 |
1,441 |
1,450 |
1,401 |
1,418 |
-2.94% |
12,300 |
| 2025/4/2 |
1,500 |
1,500 |
1,461 |
1,461 |
-1.95% |
9,400 |
| 2025/4/1 |
1,518 |
1,518 |
1,486 |
1,490 |
-1.59% |
3,000 |
| 2025/3/31 |
1,505 |
1,514 |
1,482 |
1,514 |
+0.60% |
2,400 |
| 2025/3/28 |
1,511 |
1,521 |
1,505 |
1,505 |
-1.83% |
5,100 |
| 2025/3/27 |
1,511 |
1,550 |
1,511 |
1,533 |
+1.73% |
6,000 |
| 2025/3/26 |
1,521 |
1,522 |
1,503 |
1,507 |
-2.08% |
11,300 |
| 2025/3/25 |
1,535 |
1,550 |
1,525 |
1,539 |
-0.19% |
5,600 |
| 2025/3/24 |
1,530 |
1,548 |
1,525 |
1,542 |
+0.78% |
6,400 |
| 2025/3/21 |
1,519 |
1,530 |
1,519 |
1,530 |
+0.72% |
2,200 |
| 2025/3/19 |
1,486 |
1,537 |
1,486 |
1,519 |
+2.77% |
28,000 |
| 2025/3/18 |
1,474 |
1,524 |
1,474 |
1,478 |
+0.54% |
17,400 |
| 2025/3/17 |
1,488 |
1,505 |
1,470 |
1,470 |
-0.61% |
91,900 |
| 2025/3/14 |
1,479 |
1,495 |
1,473 |
1,479 |
-1.07% |
7,400 |
| 2025/3/13 |
1,495 |
1,526 |
1,489 |
1,495 |
-0.86% |
10,300 |
| 2025/3/12 |
1,512 |
1,512 |
1,505 |
1,508 |
+0.20% |
700 |
| 2025/3/11 |
1,500 |
1,505 |
1,462 |
1,505 |
-0.53% |
8,900 |
| 2025/3/10 |
1,546 |
1,546 |
1,506 |
1,513 |
+0.46% |
3,200 |
| 2025/3/7 |
1,505 |
1,528 |
1,503 |
1,506 |
-1.76% |
4,000 |
| 2025/3/6 |
1,583 |
1,583 |
1,533 |
1,533 |
-0.84% |
3,600 |
| 2025/3/5 |
1,548 |
1,568 |
1,512 |
1,546 |
+0.52% |
8,000 |
| 2025/3/4 |
1,534 |
1,538 |
1,485 |
1,538 |
+0.33% |
9,700 |
| 2025/3/3 |
1,559 |
1,559 |
1,524 |
1,533 |
+0.92% |
4,300 |
| 2025/2/28 |
1,518 |
1,535 |
1,510 |
1,519 |
-0.85% |
10,300 |
| 2025/2/27 |
1,587 |
1,587 |
1,482 |
1,532 |
-1.16% |
43,100 |
| 2025/2/26 |
1,616 |
1,616 |
1,534 |
1,550 |
-4.08% |
42,700 |
| 2025/2/25 |
1,629 |
1,694 |
1,606 |
1,616 |
-5.44% |
35,400 |
| 2025/2/21 |
1,706 |
1,722 |
1,693 |
1,709 |
-1.21% |
6,100 |
| 2025/2/20 |
1,761 |
1,770 |
1,690 |
1,730 |
-3.19% |
25,400 |
| 2025/2/19 |
1,798 |
1,798 |
1,760 |
1,787 |
-0.61% |
8,300 |
| 2025/2/18 |
1,765 |
1,807 |
1,753 |
1,798 |
+0.90% |
5,700 |
| 2025/2/17 |
1,840 |
1,860 |
1,741 |
1,782 |
-3.68% |
33,600 |
| 2025/2/14 |
1,868 |
1,879 |
1,823 |
1,850 |
-0.43% |
17,600 |
| 2025/2/13 |
1,816 |
1,877 |
1,803 |
1,858 |
+0.11% |
18,300 |
| 2025/2/12 |
1,840 |
1,857 |
1,820 |
1,856 |
+0.65% |
10,800 |
| 2025/2/10 |
1,802 |
1,854 |
1,800 |
1,844 |
+0.11% |
23,600 |
| 2025/2/7 |
1,857 |
1,876 |
1,820 |
1,842 |
-0.86% |
9,200 |
| 2025/2/6 |
1,779 |
1,883 |
1,774 |
1,858 |
+4.15% |
15,500 |
| 2025/2/5 |
1,762 |
1,803 |
1,762 |
1,784 |
+1.31% |
3,900 |
| 2025/2/4 |
1,795 |
1,795 |
1,758 |
1,761 |
-1.95% |
5,000 |
| 2025/2/3 |
1,845 |
1,847 |
1,779 |
1,796 |
+1.13% |
36,600 |
| 2025/1/31 |
1,730 |
1,776 |
1,719 |
1,776 |
+1.95% |
10,300 |
| 2025/1/30 |
1,801 |
1,817 |
1,742 |
1,742 |
-3.33% |
44,100 |
| 2025/1/29 |
1,791 |
1,820 |
1,790 |
1,802 |
+1.12% |
7,100 |
| 2025/1/28 |
1,742 |
1,793 |
1,742 |
1,782 |
+1.65% |
9,800 |
| 2025/1/27 |
1,760 |
1,795 |
1,737 |
1,753 |
-0.45% |
12,000 |
| 2025/1/24 |
1,733 |
1,779 |
1,720 |
1,761 |
+1.62% |
12,600 |
| 2025/1/23 |
1,763 |
1,763 |
1,690 |
1,733 |
-0.69% |
18,500 |
| 2025/1/22 |
1,774 |
1,791 |
1,725 |
1,745 |
-2.40% |
15,000 |
| 2025/1/21 |
1,760 |
1,808 |
1,760 |
1,788 |
-0.17% |
12,000 |
| 2025/1/20 |
1,820 |
1,858 |
1,770 |
1,791 |
-1.49% |
21,800 |
| 2025/1/17 |
1,765 |
1,818 |
1,736 |
1,818 |
+3.06% |
26,700 |
| 2025/1/16 |
1,858 |
1,858 |
1,764 |
1,764 |
-5.06% |
42,300 |
| 2025/1/15 |
1,903 |
1,910 |
1,848 |
1,858 |
-2.47% |
45,200 |
| 2025/1/14 |
1,930 |
1,930 |
1,846 |
1,905 |
-1.35% |
39,300 |
| 2025/1/10 |
1,863 |
1,999 |
1,863 |
1,931 |
+2.12% |
75,900 |
| 2025/1/9 |
1,707 |
1,894 |
1,676 |
1,891 |
+9.62% |
91,100 |
| 2025/1/8 |
1,718 |
1,725 |
1,662 |
1,725 |
+0.41% |
27,600 |
| 2025/1/7 |
1,692 |
1,719 |
1,634 |
1,718 |
+2.14% |
39,200 |
| 2025/1/6 |
1,674 |
1,719 |
1,671 |
1,682 |
+0.66% |
28,000 |
| 2024/12/30 |
1,705 |
1,719 |
1,661 |
1,671 |
-1.42% |
22,300 |
| 2024/12/27 |
1,818 |
1,830 |
1,688 |
1,695 |
-7.63% |
66,100 |
| 2024/12/26 |
1,848 |
1,885 |
1,821 |
1,835 |
-0.70% |
86,100 |
| 2024/12/25 |
1,790 |
1,848 |
1,737 |
1,848 |
+4.11% |
43,200 |
| 2024/12/24 |
1,808 |
1,870 |
1,738 |
1,775 |
+6.29% |
102,200 |
| 2024/12/23 |
1,676 |
1,713 |
1,653 |
1,670 |
+1.40% |
26,800 |
| 2024/12/20 |
1,730 |
1,758 |
1,647 |
1,647 |
-5.34% |
42,800 |
| 2024/12/19 |
1,694 |
1,800 |
1,694 |
1,740 |
+2.65% |
61,300 |
| 2024/12/18 |
1,800 |
1,849 |
1,668 |
1,695 |
-9.65% |
102,800 |
| 2024/12/17 |
1,985 |
2,061 |
1,849 |
1,876 |
-7.81% |
204,700 |
| 2024/12/16 |
2,126 |
2,346 |
1,812 |
2,035 |
+4.57% |
599,500 |
| 2024/12/13 |
1,770 |
1,952 |
1,702 |
1,946 |
+10.01% |
178,200 |
| 2024/12/12 |
1,720 |
1,820 |
1,626 |
1,769 |
+2.79% |
137,000 |
| 2024/12/11 |
1,613 |
1,722 |
1,600 |
1,721 |
+6.96% |
108,500 |
| 2024/12/10 |
1,580 |
1,617 |
1,507 |
1,609 |
+5.09% |
96,700 |
| 2024/12/9 |
1,440 |
1,543 |
1,413 |
1,531 |
+7.14% |
76,500 |
| 2024/12/6 |
1,389 |
1,430 |
1,365 |
1,429 |
+2.00% |
31,400 |
| 2024/12/5 |
1,326 |
1,410 |
1,326 |
1,401 |
+5.74% |
27,500 |
| 2024/12/4 |
1,315 |
1,339 |
1,315 |
1,325 |
+0.76% |
17,800 |
| 2024/12/3 |
1,325 |
1,330 |
1,313 |
1,315 |
-0.15% |
10,500 |
| 2024/12/2 |
1,320 |
1,326 |
1,310 |
1,317 |
-0.23% |
9,300 |
| 2024/11/29 |
1,329 |
1,329 |
1,311 |
1,320 |
-0.38% |
9,900 |
| 2024/11/28 |
1,322 |
1,342 |
1,322 |
1,325 |
+0.00% |
3,000 |
| 2024/11/27 |
1,330 |
1,342 |
1,322 |
1,325 |
-1.34% |
7,000 |
| 2024/11/26 |
1,336 |
1,343 |
1,331 |
1,343 |
+0.30% |
7,900 |
| 2024/11/25 |
1,337 |
1,339 |
1,315 |
1,339 |
+1.67% |
17,100 |
| 2024/11/22 |
1,331 |
1,331 |
1,315 |
1,317 |
-1.50% |
5,200 |
| 2024/11/21 |
1,317 |
1,338 |
1,310 |
1,337 |
+0.91% |
11,800 |
| 2024/11/20 |
1,313 |
1,325 |
1,305 |
1,325 |
+1.30% |
10,400 |
| 2024/11/19 |
1,324 |
1,330 |
1,307 |
1,308 |
-0.61% |
13,000 |
| 2024/11/18 |
1,319 |
1,319 |
1,301 |
1,316 |
-0.23% |
11,500 |
| 2024/11/15 |
1,314 |
1,324 |
1,305 |
1,319 |
-0.68% |
29,600 |
| 2024/11/14 |
1,350 |
1,350 |
1,327 |
1,328 |
-2.50% |
18,000 |
| 2024/11/13 |
1,320 |
1,369 |
1,320 |
1,362 |
+3.18% |
11,400 |
| 2024/11/12 |
1,359 |
1,369 |
1,320 |
1,320 |
-2.80% |
17,000 |
| 2024/11/11 |
1,368 |
1,369 |
1,358 |
1,358 |
-1.02% |
5,700 |
| 2024/11/8 |
1,384 |
1,385 |
1,372 |
1,372 |
-0.87% |
7,200 |
| 2024/11/7 |
1,375 |
1,390 |
1,374 |
1,384 |
+0.73% |
8,100 |
| 2024/11/6 |
1,383 |
1,388 |
1,359 |
1,374 |
-0.58% |
12,600 |
| 2024/11/5 |
1,389 |
1,399 |
1,370 |
1,382 |
-0.86% |
8,500 |
| 2024/11/1 |
1,400 |
1,410 |
1,390 |
1,394 |
-0.50% |
12,000 |
| 2024/10/31 |
1,369 |
1,416 |
1,369 |
1,401 |
+2.34% |
26,900 |
| 2024/10/30 |
1,404 |
1,414 |
1,369 |
1,369 |
-2.56% |
54,700 |
| 2024/10/29 |
1,409 |
1,414 |
1,393 |
1,405 |
-0.28% |
11,200 |
| 2024/10/28 |
1,367 |
1,415 |
1,367 |
1,409 |
+3.07% |
10,400 |
| 2024/10/25 |
1,401 |
1,401 |
1,355 |
1,367 |
-2.77% |
31,400 |
| 2024/10/24 |
1,419 |
1,425 |
1,395 |
1,406 |
-1.33% |
12,900 |
|
