| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
890 |
900 |
842 |
866 |
-2.59% |
8,746 |
| 2025/4/24 |
861 |
905 |
861 |
889 |
+2.54% |
10,240 |
| 2025/4/23 |
880 |
880 |
852 |
867 |
+1.40% |
8,028 |
| 2025/4/22 |
860 |
900 |
848 |
855 |
-4.58% |
14,908 |
| 2025/4/21 |
908 |
911 |
890 |
896 |
-0.55% |
5,670 |
| 2025/4/18 |
921 |
927 |
895 |
901 |
-2.07% |
10,040 |
| 2025/4/17 |
909 |
936 |
906 |
920 |
+0.22% |
8,093 |
| 2025/4/16 |
925 |
954 |
903 |
918 |
-0.76% |
8,776 |
| 2025/4/15 |
932 |
946 |
908 |
925 |
+0.87% |
8,321 |
| 2025/4/14 |
1,020 |
1,020 |
853 |
917 |
-8.85% |
36,574 |
| 2025/4/11 |
968 |
1,019 |
966 |
1,006 |
-4.91% |
10,312 |
| 2025/4/10 |
1,055 |
1,104 |
1,036 |
1,058 |
+5.27% |
12,786 |
| 2025/4/9 |
954 |
1,050 |
935 |
1,005 |
+2.13% |
11,688 |
| 2025/4/8 |
935 |
1,005 |
925 |
984 |
+12.46% |
9,647 |
| 2025/4/7 |
906 |
913 |
840 |
875 |
-9.89% |
16,058 |
| 2025/4/4 |
1,027 |
1,041 |
919 |
971 |
-6.63% |
19,534 |
| 2025/4/3 |
966 |
1,060 |
966 |
1,040 |
+0.10% |
13,188 |
| 2025/4/2 |
1,066 |
1,099 |
991 |
1,039 |
-2.90% |
30,349 |
| 2025/4/1 |
1,151 |
1,175 |
1,070 |
1,070 |
-7.04% |
18,151 |
| 2025/3/31 |
1,140 |
1,268 |
1,119 |
1,151 |
+3.69% |
43,446 |
| 2025/3/28 |
1,051 |
1,199 |
1,051 |
1,110 |
+3.26% |
25,668 |
| 2025/3/27 |
1,100 |
1,111 |
1,070 |
1,075 |
-2.18% |
8,751 |
| 2025/3/26 |
1,085 |
1,130 |
1,084 |
1,099 |
+1.29% |
7,780 |
| 2025/3/25 |
1,090 |
1,093 |
1,077 |
1,085 |
+0.09% |
7,949 |
| 2025/3/24 |
1,087 |
1,150 |
1,080 |
1,084 |
-0.09% |
11,487 |
| 2025/3/21 |
1,095 |
1,100 |
1,082 |
1,085 |
-0.91% |
9,067 |
| 2025/3/19 |
1,107 |
1,120 |
1,082 |
1,095 |
-0.99% |
13,723 |
| 2025/3/18 |
1,149 |
1,149 |
1,104 |
1,106 |
-2.64% |
15,355 |
| 2025/3/17 |
1,175 |
1,201 |
1,127 |
1,136 |
-3.15% |
21,437 |
| 2025/3/14 |
1,174 |
1,239 |
1,162 |
1,173 |
-1.26% |
9,126 |
| 2025/3/13 |
1,245 |
1,245 |
1,186 |
1,188 |
+1.63% |
18,335 |
| 2025/3/12 |
1,092 |
1,280 |
1,092 |
1,169 |
+7.35% |
56,921 |
| 2025/3/11 |
1,115 |
1,119 |
1,070 |
1,089 |
-2.68% |
17,992 |
| 2025/3/10 |
1,153 |
1,167 |
1,110 |
1,119 |
-3.03% |
14,294 |
| 2025/3/7 |
1,134 |
1,227 |
1,134 |
1,154 |
-1.95% |
16,544 |
| 2025/3/6 |
1,136 |
1,250 |
1,136 |
1,177 |
+2.88% |
25,267 |
| 2025/3/5 |
1,137 |
1,169 |
1,130 |
1,144 |
-0.69% |
8,381 |
| 2025/3/4 |
1,165 |
1,190 |
1,138 |
1,152 |
-1.87% |
11,313 |
| 2025/3/3 |
1,247 |
1,264 |
1,165 |
1,174 |
-1.10% |
24,351 |
| 2025/2/28 |
1,135 |
1,206 |
1,100 |
1,187 |
+2.68% |
24,936 |
| 2025/2/27 |
1,156 |
1,174 |
1,143 |
1,156 |
-1.87% |
13,670 |
| 2025/2/26 |
1,232 |
1,248 |
1,178 |
1,178 |
-4.92% |
21,534 |
| 2025/2/25 |
1,350 |
1,368 |
1,217 |
1,239 |
-6.14% |
33,116 |
| 2025/2/21 |
1,201 |
1,355 |
1,194 |
1,320 |
+9.54% |
56,959 |
| 2025/2/20 |
1,270 |
1,330 |
1,180 |
1,205 |
-6.52% |
47,565 |
| 2025/2/19 |
1,294 |
1,345 |
1,251 |
1,289 |
-2.35% |
33,889 |
| 2025/2/18 |
1,360 |
1,366 |
1,290 |
1,320 |
-1.35% |
33,108 |
| 2025/2/17 |
1,454 |
1,493 |
1,300 |
1,338 |
-4.09% |
45,999 |
| 2025/2/14 |
1,465 |
1,545 |
1,261 |
1,395 |
-11.43% |
148,683 |
| 2025/2/13 |
2,274 |
2,274 |
1,575 |
1,575 |
-24.10% |
137,246 |
| 2025/2/12 |
1,915 |
2,075 |
1,830 |
2,075 |
+23.88% |
179,385 |
| 2025/2/10 |
1,675 |
1,675 |
1,600 |
1,675 |
+21.82% |
96,773 |
| 2025/2/7 |
1,120 |
1,432 |
1,100 |
1,375 |
+21.47% |
66,077 |
| 2025/2/6 |
1,107 |
1,158 |
1,107 |
1,132 |
+1.43% |
8,818 |
| 2025/2/5 |
1,127 |
1,139 |
1,107 |
1,116 |
-2.53% |
7,769 |
| 2025/2/4 |
1,158 |
1,169 |
1,131 |
1,145 |
-1.29% |
7,876 |
| 2025/2/3 |
1,170 |
1,190 |
1,155 |
1,160 |
-1.94% |
4,000 |
| 2025/1/31 |
1,202 |
1,208 |
1,168 |
1,183 |
-1.42% |
8,140 |
| 2025/1/30 |
1,171 |
1,205 |
1,156 |
1,200 |
+2.48% |
10,754 |
| 2025/1/29 |
1,210 |
1,229 |
1,171 |
1,171 |
-3.14% |
11,454 |
| 2025/1/28 |
1,209 |
1,216 |
1,185 |
1,209 |
-0.74% |
8,811 |
| 2025/1/27 |
1,222 |
1,256 |
1,206 |
1,218 |
+1.00% |
9,836 |
| 2025/1/24 |
1,224 |
1,237 |
1,200 |
1,206 |
-2.43% |
12,716 |
| 2025/1/23 |
1,288 |
1,298 |
1,235 |
1,236 |
-2.98% |
12,192 |
| 2025/1/22 |
1,324 |
1,338 |
1,264 |
1,274 |
-3.34% |
16,251 |
| 2025/1/21 |
1,320 |
1,364 |
1,301 |
1,318 |
+0.00% |
34,721 |
| 2025/1/20 |
1,305 |
1,387 |
1,279 |
1,318 |
+1.15% |
22,079 |
| 2025/1/17 |
1,290 |
1,393 |
1,240 |
1,303 |
-1.29% |
26,409 |
| 2025/1/16 |
1,409 |
1,409 |
1,311 |
1,320 |
-4.28% |
19,983 |
| 2025/1/15 |
1,363 |
1,417 |
1,348 |
1,379 |
-1.01% |
44,428 |
| 2025/1/14 |
1,339 |
1,485 |
1,301 |
1,393 |
+5.45% |
47,033 |
| 2025/1/10 |
1,275 |
1,321 |
1,228 |
1,321 |
+7.05% |
25,456 |
| 2025/1/9 |
1,360 |
1,385 |
1,200 |
1,234 |
-8.46% |
35,007 |
| 2025/1/8 |
1,271 |
1,440 |
1,271 |
1,348 |
+5.39% |
51,445 |
| 2025/1/7 |
1,163 |
1,430 |
1,154 |
1,279 |
+12.69% |
79,176 |
| 2025/1/6 |
1,185 |
1,185 |
1,130 |
1,135 |
-4.62% |
9,752 |
| 2024/12/30 |
1,200 |
1,211 |
1,170 |
1,190 |
+0.85% |
11,741 |
| 2024/12/27 |
1,202 |
1,228 |
1,180 |
1,180 |
-1.50% |
18,139 |
| 2024/12/26 |
1,170 |
1,255 |
1,151 |
1,198 |
+4.90% |
28,934 |
| 2024/12/25 |
1,200 |
1,200 |
1,135 |
1,142 |
-6.78% |
20,761 |
| 2024/12/24 |
1,160 |
1,245 |
1,127 |
1,225 |
+4.70% |
34,173 |
| 2024/12/23 |
1,215 |
1,240 |
1,150 |
1,170 |
-3.70% |
32,454 |
| 2024/12/20 |
1,310 |
1,310 |
1,190 |
1,215 |
-6.61% |
31,135 |
| 2024/12/19 |
1,280 |
1,373 |
1,275 |
1,301 |
+2.28% |
38,180 |
| 2024/12/18 |
1,280 |
1,395 |
1,256 |
1,272 |
+1.52% |
43,828 |
| 2024/12/17 |
1,360 |
1,386 |
1,231 |
1,253 |
-7.94% |
56,104 |
| 2024/12/16 |
1,508 |
1,545 |
1,311 |
1,361 |
-7.92% |
42,395 |
| 2024/12/13 |
1,450 |
1,630 |
1,446 |
1,478 |
+0.14% |
30,562 |
| 2024/12/12 |
1,491 |
1,541 |
1,405 |
1,476 |
-1.01% |
23,404 |
| 2024/12/11 |
1,568 |
1,570 |
1,424 |
1,491 |
-4.91% |
39,795 |
| 2024/12/10 |
1,600 |
1,679 |
1,540 |
1,568 |
-1.07% |
40,975 |
| 2024/12/9 |
1,782 |
1,849 |
1,562 |
1,585 |
-8.38% |
57,375 |
| 2024/12/6 |
1,813 |
1,910 |
1,703 |
1,730 |
-0.17% |
71,840 |
| 2024/12/5 |
2,328 |
2,380 |
1,707 |
1,733 |
-14.55% |
151,487 |
| 2024/12/4 |
1,790 |
2,030 |
1,761 |
2,028 |
+24.42% |
169,982 |
| 2024/12/3 |
1,411 |
1,651 |
1,386 |
1,630 |
+20.65% |
166,296 |
| 2024/12/2 |
1,940 |
2,340 |
1,255 |
1,351 |
-39.42% |
267,078 |
| 2024/11/29 |
2,230 |
2,230 |
2,230 |
2,230 |
-18.32% |
4,406 |
| 2024/11/28 |
2,730 |
2,730 |
2,730 |
2,730 |
-20.41% |
3,612 |
| 2024/11/27 |
4,000 |
4,090 |
3,430 |
3,430 |
-16.95% |
26,803 |
| 2024/11/26 |
4,125 |
4,245 |
3,990 |
4,130 |
+3.25% |
17,626 |
| 2024/11/25 |
4,130 |
4,285 |
4,000 |
4,000 |
-4.76% |
13,790 |
| 2024/11/22 |
4,500 |
4,600 |
4,140 |
4,200 |
-5.19% |
17,866 |
| 2024/11/21 |
4,535 |
4,615 |
4,300 |
4,430 |
-3.06% |
15,099 |
| 2024/11/20 |
4,670 |
4,840 |
4,545 |
4,570 |
-1.40% |
15,331 |
| 2024/11/19 |
4,320 |
4,645 |
4,220 |
4,635 |
+9.96% |
20,501 |
| 2024/11/18 |
4,380 |
4,440 |
4,175 |
4,215 |
-5.28% |
8,901 |
| 2024/11/15 |
4,190 |
4,490 |
4,105 |
4,450 |
+6.21% |
12,780 |
| 2024/11/14 |
4,300 |
4,495 |
4,140 |
4,190 |
-1.53% |
18,837 |
| 2024/11/13 |
4,595 |
4,595 |
4,200 |
4,255 |
-6.69% |
9,473 |
| 2024/11/12 |
4,755 |
4,800 |
4,440 |
4,560 |
-2.67% |
20,553 |
| 2024/11/11 |
4,570 |
4,735 |
4,410 |
4,685 |
+4.11% |
23,219 |
| 2024/11/8 |
3,970 |
4,550 |
3,860 |
4,500 |
+13.49% |
35,299 |
| 2024/11/7 |
4,385 |
4,530 |
3,955 |
3,965 |
-3.41% |
43,552 |
| 2024/11/6 |
3,680 |
4,260 |
3,560 |
4,105 |
+15.31% |
61,447 |
| 2024/11/5 |
3,200 |
3,560 |
3,000 |
3,560 |
+9.88% |
20,281 |
| 2024/11/1 |
3,230 |
3,495 |
3,230 |
3,240 |
-2.85% |
9,022 |
| 2024/10/31 |
3,175 |
3,480 |
2,900 |
3,335 |
+5.87% |
28,848 |
| 2024/10/30 |
3,100 |
3,360 |
3,030 |
3,150 |
-4.83% |
15,260 |
| 2024/10/29 |
3,505 |
3,505 |
3,305 |
3,310 |
-5.56% |
10,951 |
| 2024/10/28 |
3,500 |
3,690 |
3,460 |
3,505 |
-1.82% |
9,880 |
| 2024/10/25 |
3,790 |
3,860 |
3,500 |
3,570 |
-4.03% |
23,868 |
| 2024/10/24 |
3,455 |
3,770 |
3,400 |
3,720 |
+7.67% |
26,468 |
|
