| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,546 |
1,546 |
1,505 |
1,514 |
-0.79% |
2,400 |
| 2025/4/24 |
1,508 |
1,526 |
1,483 |
1,526 |
-0.46% |
1,000 |
| 2025/4/23 |
1,497 |
1,546 |
1,476 |
1,533 |
+2.54% |
800 |
| 2025/4/22 |
1,512 |
1,553 |
1,495 |
1,495 |
+0.88% |
3,800 |
| 2025/4/21 |
1,523 |
1,559 |
1,482 |
1,482 |
-4.14% |
1,000 |
| 2025/4/18 |
1,570 |
1,570 |
1,506 |
1,546 |
+0.91% |
400 |
| 2025/4/17 |
1,550 |
1,572 |
1,532 |
1,532 |
-1.16% |
1,000 |
| 2025/4/16 |
1,550 |
1,580 |
1,550 |
1,550 |
+1.31% |
900 |
| 2025/4/15 |
1,530 |
1,588 |
1,509 |
1,530 |
+0.00% |
2,800 |
| 2025/4/14 |
1,590 |
1,590 |
1,506 |
1,530 |
-3.95% |
1,500 |
| 2025/4/11 |
1,532 |
1,594 |
1,509 |
1,593 |
+5.15% |
5,300 |
| 2025/4/10 |
1,600 |
1,622 |
1,515 |
1,515 |
-5.08% |
18,000 |
| 2025/4/9 |
1,479 |
1,596 |
1,469 |
1,596 |
+2.37% |
15,400 |
| 2025/4/8 |
1,300 |
1,560 |
1,280 |
1,559 |
+23.73% |
140,500 |
| 2025/4/7 |
1,239 |
1,327 |
1,180 |
1,260 |
+1.69% |
13,200 |
| 2025/4/4 |
1,303 |
1,333 |
1,220 |
1,239 |
-8.43% |
9,600 |
| 2025/4/3 |
1,378 |
1,396 |
1,325 |
1,353 |
-3.22% |
1,700 |
| 2025/4/2 |
1,349 |
1,399 |
1,349 |
1,398 |
+1.38% |
600 |
| 2025/4/1 |
1,381 |
1,399 |
1,352 |
1,379 |
+0.15% |
800 |
| 2025/3/31 |
1,351 |
1,377 |
1,321 |
1,377 |
-2.41% |
1,000 |
| 2025/3/28 |
1,458 |
1,458 |
1,411 |
1,411 |
-3.36% |
700 |
| 2025/3/27 |
1,460 |
1,460 |
1,455 |
1,460 |
+0.00% |
1,600 |
| 2025/3/26 |
1,449 |
1,460 |
1,449 |
1,460 |
+1.67% |
1,800 |
| 2025/3/25 |
1,460 |
1,460 |
1,436 |
1,436 |
-1.58% |
600 |
| 2025/3/24 |
1,419 |
1,459 |
1,417 |
1,459 |
+2.46% |
1,300 |
| 2025/3/21 |
1,520 |
1,520 |
1,421 |
1,424 |
-6.32% |
3,100 |
| 2025/3/19 |
1,470 |
1,520 |
1,465 |
1,520 |
+2.36% |
6,200 |
| 2025/3/18 |
1,430 |
1,485 |
1,394 |
1,485 |
+4.72% |
7,100 |
| 2025/3/17 |
1,420 |
1,420 |
1,415 |
1,418 |
+0.00% |
2,400 |
| 2025/3/14 |
1,382 |
1,418 |
1,353 |
1,418 |
+4.65% |
8,600 |
| 2025/3/13 |
1,330 |
1,355 |
1,315 |
1,355 |
+1.96% |
5,500 |
| 2025/3/12 |
1,333 |
1,363 |
1,320 |
1,329 |
-0.30% |
3,100 |
| 2025/3/11 |
1,340 |
1,349 |
1,319 |
1,333 |
-0.15% |
2,500 |
| 2025/3/10 |
1,319 |
1,368 |
1,313 |
1,335 |
+0.98% |
3,400 |
| 2025/3/7 |
1,398 |
1,400 |
1,322 |
1,322 |
-3.71% |
3,100 |
| 2025/3/6 |
1,306 |
1,373 |
1,300 |
1,373 |
+5.37% |
7,300 |
| 2025/3/5 |
1,275 |
1,318 |
1,263 |
1,303 |
+2.20% |
6,700 |
| 2025/3/4 |
1,295 |
1,295 |
1,266 |
1,275 |
-1.62% |
10,600 |
| 2025/3/3 |
1,321 |
1,326 |
1,296 |
1,296 |
-0.77% |
2,000 |
| 2025/2/28 |
1,332 |
1,338 |
1,293 |
1,306 |
-1.95% |
5,500 |
| 2025/2/27 |
1,299 |
1,354 |
1,290 |
1,332 |
+2.54% |
4,300 |
| 2025/2/26 |
1,291 |
1,328 |
1,281 |
1,299 |
+0.78% |
2,400 |
| 2025/2/25 |
1,308 |
1,357 |
1,289 |
1,289 |
-1.15% |
5,500 |
| 2025/2/21 |
1,305 |
1,333 |
1,283 |
1,304 |
-0.23% |
9,300 |
| 2025/2/20 |
1,371 |
1,380 |
1,300 |
1,307 |
-5.29% |
10,000 |
| 2025/2/19 |
1,373 |
1,412 |
1,351 |
1,380 |
+2.60% |
8,600 |
| 2025/2/18 |
1,328 |
1,366 |
1,328 |
1,345 |
+0.30% |
4,900 |
| 2025/2/17 |
1,385 |
1,385 |
1,336 |
1,341 |
-3.18% |
10,600 |
| 2025/2/14 |
1,391 |
1,413 |
1,367 |
1,385 |
-0.86% |
12,500 |
| 2025/2/13 |
1,413 |
1,413 |
1,367 |
1,397 |
-1.55% |
4,900 |
| 2025/2/12 |
1,448 |
1,448 |
1,407 |
1,419 |
-2.54% |
5,700 |
| 2025/2/10 |
1,499 |
1,540 |
1,450 |
1,456 |
-2.22% |
12,400 |
| 2025/2/7 |
1,432 |
1,498 |
1,432 |
1,489 |
+5.38% |
3,900 |
| 2025/2/6 |
1,508 |
1,540 |
1,412 |
1,413 |
-6.30% |
14,900 |
| 2025/2/5 |
1,513 |
1,557 |
1,500 |
1,508 |
-0.59% |
3,800 |
| 2025/2/4 |
1,550 |
1,554 |
1,500 |
1,517 |
-1.17% |
3,100 |
| 2025/2/3 |
1,512 |
1,569 |
1,499 |
1,535 |
+3.23% |
8,600 |
| 2025/1/31 |
1,481 |
1,498 |
1,481 |
1,487 |
+0.41% |
1,200 |
| 2025/1/30 |
1,474 |
1,500 |
1,471 |
1,481 |
-1.27% |
3,400 |
| 2025/1/29 |
1,467 |
1,500 |
1,446 |
1,500 |
+0.20% |
2,600 |
| 2025/1/28 |
1,505 |
1,505 |
1,463 |
1,497 |
-0.66% |
2,700 |
| 2025/1/27 |
1,544 |
1,547 |
1,488 |
1,507 |
-2.52% |
3,700 |
| 2025/1/24 |
1,557 |
1,557 |
1,525 |
1,546 |
-0.90% |
6,400 |
| 2025/1/23 |
1,494 |
1,596 |
1,484 |
1,560 |
+4.42% |
22,000 |
| 2025/1/22 |
1,475 |
1,494 |
1,436 |
1,494 |
+2.12% |
7,000 |
| 2025/1/21 |
1,436 |
1,480 |
1,405 |
1,463 |
+2.45% |
17,700 |
| 2025/1/20 |
1,364 |
1,494 |
1,355 |
1,428 |
+4.69% |
17,800 |
| 2025/1/17 |
1,369 |
1,392 |
1,355 |
1,364 |
+1.87% |
7,100 |
| 2025/1/16 |
1,309 |
1,391 |
1,309 |
1,339 |
+2.84% |
12,200 |
| 2025/1/15 |
1,300 |
1,302 |
1,266 |
1,302 |
+0.15% |
4,100 |
| 2025/1/14 |
1,326 |
1,326 |
1,291 |
1,300 |
-1.52% |
900 |
| 2025/1/10 |
1,325 |
1,331 |
1,310 |
1,320 |
+0.76% |
2,600 |
| 2025/1/9 |
1,290 |
1,331 |
1,290 |
1,310 |
+3.15% |
4,700 |
| 2025/1/8 |
1,313 |
1,330 |
1,265 |
1,270 |
-3.35% |
15,000 |
| 2025/1/7 |
1,331 |
1,336 |
1,314 |
1,314 |
-1.28% |
2,900 |
| 2025/1/6 |
1,355 |
1,367 |
1,325 |
1,331 |
-1.99% |
2,400 |
| 2024/12/30 |
1,342 |
1,360 |
1,339 |
1,358 |
+0.44% |
1,200 |
| 2024/12/27 |
1,349 |
1,378 |
1,348 |
1,352 |
+0.22% |
2,000 |
| 2024/12/26 |
1,351 |
1,352 |
1,326 |
1,349 |
+0.00% |
1,700 |
| 2024/12/25 |
1,355 |
1,355 |
1,317 |
1,349 |
-0.52% |
3,400 |
| 2024/12/24 |
1,342 |
1,386 |
1,342 |
1,356 |
+1.04% |
900 |
| 2024/12/23 |
1,330 |
1,345 |
1,330 |
1,342 |
+0.68% |
2,100 |
| 2024/12/20 |
1,336 |
1,336 |
1,314 |
1,333 |
-0.52% |
900 |
| 2024/12/19 |
1,327 |
1,341 |
1,311 |
1,340 |
-0.37% |
4,700 |
| 2024/12/18 |
1,331 |
1,365 |
1,330 |
1,345 |
+0.30% |
7,400 |
| 2024/12/17 |
1,357 |
1,380 |
1,341 |
1,341 |
-1.40% |
3,500 |
| 2024/12/16 |
1,399 |
1,400 |
1,360 |
1,360 |
-3.27% |
1,600 |
| 2024/12/13 |
1,437 |
1,438 |
1,392 |
1,406 |
+0.64% |
8,000 |
| 2024/12/12 |
1,413 |
1,436 |
1,386 |
1,397 |
-1.13% |
2,500 |
| 2024/12/11 |
1,435 |
1,435 |
1,388 |
1,413 |
+0.43% |
900 |
| 2024/12/10 |
1,407 |
1,407 |
1,377 |
1,407 |
+0.00% |
900 |
| 2024/12/9 |
1,407 |
1,407 |
1,406 |
1,407 |
+0.00% |
800 |
| 2024/12/6 |
1,437 |
1,437 |
1,400 |
1,407 |
-2.09% |
1,900 |
| 2024/12/5 |
1,375 |
1,437 |
1,375 |
1,437 |
+2.28% |
6,600 |
| 2024/12/4 |
1,403 |
1,423 |
1,377 |
1,405 |
-0.71% |
1,600 |
| 2024/12/3 |
1,370 |
1,498 |
1,345 |
1,415 |
+5.60% |
13,300 |
| 2024/12/2 |
1,340 |
1,367 |
1,301 |
1,340 |
+1.82% |
4,200 |
| 2024/11/29 |
1,340 |
1,344 |
1,316 |
1,316 |
-1.79% |
1,500 |
| 2024/11/28 |
1,317 |
1,347 |
1,317 |
1,340 |
+1.52% |
1,000 |
| 2024/11/27 |
1,379 |
1,379 |
1,320 |
1,320 |
-4.90% |
3,200 |
| 2024/11/26 |
1,403 |
1,413 |
1,330 |
1,388 |
-1.56% |
2,900 |
| 2024/11/25 |
1,423 |
1,423 |
1,398 |
1,410 |
+0.64% |
5,300 |
| 2024/11/22 |
1,435 |
1,435 |
1,401 |
1,401 |
-2.10% |
1,900 |
| 2024/11/21 |
1,452 |
1,464 |
1,424 |
1,431 |
-1.38% |
2,000 |
| 2024/11/20 |
1,470 |
1,481 |
1,448 |
1,451 |
+0.07% |
4,900 |
| 2024/11/19 |
1,457 |
1,459 |
1,431 |
1,450 |
+1.05% |
2,500 |
| 2024/11/18 |
1,461 |
1,470 |
1,430 |
1,435 |
-1.85% |
5,800 |
| 2024/11/15 |
1,485 |
1,485 |
1,432 |
1,462 |
-1.55% |
2,000 |
| 2024/11/14 |
1,519 |
1,520 |
1,485 |
1,485 |
-2.94% |
2,600 |
| 2024/11/13 |
1,530 |
1,530 |
1,500 |
1,530 |
+0.66% |
1,300 |
| 2024/11/12 |
1,497 |
1,580 |
1,467 |
1,520 |
+1.54% |
7,100 |
| 2024/11/11 |
1,522 |
1,545 |
1,457 |
1,497 |
-1.64% |
8,400 |
| 2024/11/8 |
1,541 |
1,557 |
1,481 |
1,522 |
+1.40% |
22,500 |
| 2024/11/7 |
1,460 |
1,665 |
1,437 |
1,501 |
+2.81% |
27,700 |
| 2024/11/6 |
1,449 |
1,496 |
1,449 |
1,460 |
+0.00% |
2,400 |
| 2024/11/5 |
1,470 |
1,470 |
1,424 |
1,460 |
-0.68% |
2,900 |
| 2024/11/1 |
1,485 |
1,485 |
1,441 |
1,470 |
-1.28% |
3,600 |
| 2024/10/31 |
1,541 |
1,541 |
1,471 |
1,489 |
-3.37% |
9,300 |
| 2024/10/30 |
1,619 |
1,619 |
1,518 |
1,541 |
-5.69% |
7,600 |
| 2024/10/29 |
1,619 |
1,650 |
1,619 |
1,634 |
+0.25% |
2,800 |
| 2024/10/28 |
1,539 |
1,635 |
1,535 |
1,630 |
+5.57% |
4,500 |
| 2024/10/25 |
1,549 |
1,549 |
1,505 |
1,544 |
-1.03% |
1,400 |
| 2024/10/24 |
1,565 |
1,597 |
1,560 |
1,560 |
-0.38% |
1,300 |
|
