| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,782 |
1,810 |
1,769 |
1,809 |
+2.78% |
43,900 |
| 2025/4/24 |
1,777 |
1,789 |
1,760 |
1,760 |
-0.96% |
19,700 |
| 2025/4/23 |
1,768 |
1,784 |
1,742 |
1,777 |
+1.37% |
34,100 |
| 2025/4/22 |
1,737 |
1,753 |
1,721 |
1,753 |
+0.92% |
125,400 |
| 2025/4/21 |
1,690 |
1,745 |
1,690 |
1,737 |
+1.70% |
37,100 |
| 2025/4/18 |
1,675 |
1,724 |
1,675 |
1,708 |
+3.14% |
54,900 |
| 2025/4/17 |
1,635 |
1,663 |
1,635 |
1,656 |
+1.22% |
14,200 |
| 2025/4/16 |
1,658 |
1,672 |
1,636 |
1,636 |
-0.49% |
25,900 |
| 2025/4/15 |
1,640 |
1,658 |
1,639 |
1,644 |
+1.48% |
15,400 |
| 2025/4/14 |
1,635 |
1,635 |
1,605 |
1,620 |
+0.00% |
49,600 |
| 2025/4/11 |
1,554 |
1,620 |
1,546 |
1,620 |
+1.63% |
42,800 |
| 2025/4/10 |
1,626 |
1,626 |
1,591 |
1,594 |
+6.20% |
50,400 |
| 2025/4/9 |
1,535 |
1,543 |
1,477 |
1,501 |
-4.70% |
79,400 |
| 2025/4/8 |
1,524 |
1,591 |
1,520 |
1,575 |
+11.23% |
74,400 |
| 2025/4/7 |
1,498 |
1,503 |
1,370 |
1,416 |
-13.13% |
189,500 |
| 2025/4/4 |
1,640 |
1,667 |
1,592 |
1,630 |
-3.83% |
93,200 |
| 2025/4/3 |
1,702 |
1,744 |
1,683 |
1,695 |
-4.45% |
108,500 |
| 2025/4/2 |
1,790 |
1,801 |
1,768 |
1,774 |
-0.56% |
39,700 |
| 2025/4/1 |
1,827 |
1,844 |
1,784 |
1,784 |
-0.94% |
123,600 |
| 2025/3/31 |
1,825 |
1,825 |
1,772 |
1,801 |
-2.75% |
72,800 |
| 2025/3/28 |
1,838 |
1,880 |
1,838 |
1,852 |
-3.29% |
63,600 |
| 2025/3/27 |
1,883 |
1,915 |
1,883 |
1,915 |
+1.11% |
77,000 |
| 2025/3/26 |
1,883 |
1,902 |
1,870 |
1,894 |
-0.26% |
145,800 |
| 2025/3/25 |
1,903 |
1,915 |
1,878 |
1,899 |
+0.48% |
467,600 |
| 2025/3/24 |
1,851 |
1,909 |
1,850 |
1,890 |
-0.05% |
284,800 |
| 2025/3/21 |
1,930 |
1,950 |
1,891 |
1,891 |
-1.61% |
161,000 |
| 2025/3/19 |
1,917 |
1,948 |
1,911 |
1,922 |
+0.26% |
97,100 |
| 2025/3/18 |
1,952 |
1,960 |
1,910 |
1,917 |
+0.26% |
93,200 |
| 2025/3/17 |
1,826 |
1,916 |
1,826 |
1,912 |
+4.82% |
123,200 |
| 2025/3/14 |
1,816 |
1,845 |
1,816 |
1,824 |
+0.27% |
50,400 |
| 2025/3/13 |
1,826 |
1,839 |
1,819 |
1,819 |
-0.05% |
41,000 |
| 2025/3/12 |
1,883 |
1,886 |
1,802 |
1,820 |
-2.57% |
97,800 |
| 2025/3/11 |
1,798 |
1,875 |
1,782 |
1,868 |
+3.84% |
166,100 |
| 2025/3/10 |
1,786 |
1,820 |
1,773 |
1,799 |
-7.55% |
506,200 |
| 2025/3/7 |
1,930 |
1,946 |
1,900 |
1,946 |
+0.67% |
19,200 |
| 2025/3/6 |
1,894 |
1,933 |
1,894 |
1,933 |
+2.38% |
10,200 |
| 2025/3/5 |
1,863 |
1,903 |
1,863 |
1,888 |
+0.48% |
13,000 |
| 2025/3/4 |
1,882 |
1,882 |
1,854 |
1,879 |
-0.48% |
16,200 |
| 2025/3/3 |
1,881 |
1,900 |
1,870 |
1,888 |
+2.33% |
9,000 |
| 2025/2/28 |
1,859 |
1,889 |
1,837 |
1,845 |
-0.81% |
33,000 |
| 2025/2/27 |
1,878 |
1,878 |
1,852 |
1,860 |
-0.27% |
33,400 |
| 2025/2/26 |
1,884 |
1,887 |
1,850 |
1,865 |
-0.64% |
30,100 |
| 2025/2/25 |
1,889 |
1,908 |
1,876 |
1,877 |
-1.11% |
23,100 |
| 2025/2/21 |
1,961 |
1,961 |
1,882 |
1,898 |
-2.57% |
29,000 |
| 2025/2/20 |
1,972 |
1,975 |
1,948 |
1,948 |
-1.77% |
9,500 |
| 2025/2/19 |
1,989 |
2,014 |
1,965 |
1,983 |
-1.00% |
9,900 |
| 2025/2/18 |
2,000 |
2,003 |
1,978 |
2,003 |
+0.50% |
9,400 |
| 2025/2/17 |
1,989 |
2,008 |
1,973 |
1,993 |
+0.66% |
10,700 |
| 2025/2/14 |
2,005 |
2,005 |
1,921 |
1,980 |
-1.10% |
19,600 |
| 2025/2/13 |
1,980 |
2,024 |
1,956 |
2,002 |
+1.26% |
32,300 |
| 2025/2/12 |
1,924 |
1,978 |
1,915 |
1,977 |
+3.18% |
15,400 |
| 2025/2/10 |
1,917 |
1,932 |
1,897 |
1,916 |
+0.10% |
11,100 |
| 2025/2/7 |
1,926 |
1,942 |
1,914 |
1,914 |
-0.31% |
3,500 |
| 2025/2/6 |
1,915 |
1,949 |
1,915 |
1,920 |
+0.26% |
6,200 |
| 2025/2/5 |
1,926 |
1,947 |
1,903 |
1,915 |
-0.52% |
10,900 |
| 2025/2/4 |
1,927 |
1,927 |
1,891 |
1,925 |
+1.80% |
10,800 |
| 2025/2/3 |
1,919 |
1,919 |
1,880 |
1,891 |
-3.47% |
16,000 |
| 2025/1/31 |
1,886 |
1,966 |
1,882 |
1,959 |
+6.12% |
49,000 |
| 2025/1/30 |
1,865 |
1,902 |
1,844 |
1,846 |
-2.33% |
141,300 |
| 2025/1/29 |
1,880 |
1,917 |
1,880 |
1,890 |
+1.56% |
27,700 |
| 2025/1/28 |
1,888 |
1,893 |
1,856 |
1,861 |
-1.43% |
39,700 |
| 2025/1/27 |
1,911 |
1,917 |
1,888 |
1,888 |
-0.47% |
10,400 |
| 2025/1/24 |
1,897 |
1,908 |
1,882 |
1,897 |
-0.52% |
17,500 |
| 2025/1/23 |
1,923 |
1,923 |
1,892 |
1,907 |
-0.78% |
13,500 |
| 2025/1/22 |
1,901 |
1,950 |
1,893 |
1,922 |
+1.16% |
15,800 |
| 2025/1/21 |
1,941 |
1,941 |
1,895 |
1,900 |
-2.06% |
20,400 |
| 2025/1/20 |
1,907 |
1,952 |
1,907 |
1,940 |
+0.57% |
12,900 |
| 2025/1/17 |
1,902 |
1,929 |
1,879 |
1,929 |
+1.37% |
13,400 |
| 2025/1/16 |
1,896 |
1,927 |
1,857 |
1,903 |
-0.16% |
34,600 |
| 2025/1/15 |
1,956 |
1,962 |
1,899 |
1,906 |
-2.56% |
32,500 |
| 2025/1/14 |
2,001 |
2,001 |
1,948 |
1,956 |
-2.10% |
26,300 |
| 2025/1/10 |
1,976 |
2,010 |
1,975 |
1,998 |
+1.42% |
18,100 |
| 2025/1/9 |
1,957 |
1,992 |
1,933 |
1,970 |
+0.66% |
20,500 |
| 2025/1/8 |
1,933 |
1,968 |
1,933 |
1,957 |
+1.08% |
20,800 |
| 2025/1/7 |
1,951 |
1,970 |
1,930 |
1,936 |
+0.26% |
19,800 |
| 2025/1/6 |
2,003 |
2,005 |
1,918 |
1,931 |
-4.03% |
37,900 |
| 2024/12/30 |
2,017 |
2,045 |
1,993 |
2,012 |
+0.00% |
16,800 |
| 2024/12/27 |
2,047 |
2,049 |
1,990 |
2,012 |
-0.74% |
15,500 |
| 2024/12/26 |
1,974 |
2,060 |
1,972 |
2,027 |
+2.63% |
22,900 |
| 2024/12/25 |
2,019 |
2,025 |
1,969 |
1,975 |
-1.84% |
17,800 |
| 2024/12/24 |
2,020 |
2,024 |
1,994 |
2,012 |
-0.54% |
12,600 |
| 2024/12/23 |
2,044 |
2,044 |
2,000 |
2,023 |
+0.20% |
18,400 |
| 2024/12/20 |
2,011 |
2,075 |
1,997 |
2,019 |
+2.44% |
42,000 |
| 2024/12/19 |
1,950 |
1,993 |
1,889 |
1,971 |
-0.71% |
27,400 |
| 2024/12/18 |
1,937 |
1,995 |
1,921 |
1,985 |
+1.59% |
21,200 |
| 2024/12/17 |
1,955 |
1,963 |
1,910 |
1,954 |
-1.01% |
13,400 |
| 2024/12/16 |
2,024 |
2,030 |
1,974 |
1,974 |
-2.47% |
18,800 |
| 2024/12/13 |
1,951 |
2,028 |
1,921 |
2,024 |
+2.22% |
30,200 |
| 2024/12/12 |
1,932 |
2,032 |
1,906 |
1,980 |
+3.29% |
58,400 |
| 2024/12/11 |
1,818 |
1,930 |
1,816 |
1,917 |
+5.45% |
57,900 |
| 2024/12/10 |
1,816 |
1,827 |
1,815 |
1,818 |
-0.27% |
5,600 |
| 2024/12/9 |
1,813 |
1,835 |
1,808 |
1,823 |
+0.55% |
12,400 |
| 2024/12/6 |
1,829 |
1,829 |
1,795 |
1,813 |
-0.87% |
17,100 |
| 2024/12/5 |
1,829 |
1,845 |
1,816 |
1,829 |
+1.22% |
17,400 |
| 2024/12/4 |
1,851 |
1,857 |
1,800 |
1,807 |
-3.47% |
119,900 |
| 2024/12/3 |
1,915 |
1,915 |
1,855 |
1,872 |
-2.19% |
38,100 |
| 2024/12/2 |
1,867 |
1,914 |
1,849 |
1,914 |
+3.40% |
15,700 |
| 2024/11/29 |
1,877 |
1,911 |
1,851 |
1,851 |
-1.54% |
11,000 |
| 2024/11/28 |
1,866 |
1,902 |
1,858 |
1,880 |
+0.75% |
15,500 |
| 2024/11/27 |
1,924 |
1,924 |
1,864 |
1,866 |
-3.01% |
15,100 |
| 2024/11/26 |
1,978 |
1,996 |
1,920 |
1,924 |
-3.46% |
21,700 |
| 2024/11/25 |
1,936 |
1,999 |
1,924 |
1,993 |
+3.05% |
19,100 |
| 2024/11/22 |
1,946 |
1,966 |
1,913 |
1,934 |
-0.77% |
19,000 |
| 2024/11/21 |
1,868 |
1,964 |
1,868 |
1,949 |
+4.34% |
30,600 |
| 2024/11/20 |
1,838 |
1,891 |
1,838 |
1,868 |
+1.19% |
73,100 |
| 2024/11/19 |
1,870 |
1,890 |
1,831 |
1,846 |
-1.23% |
20,900 |
| 2024/11/18 |
1,855 |
1,881 |
1,822 |
1,869 |
+0.70% |
14,800 |
| 2024/11/15 |
1,945 |
1,946 |
1,856 |
1,856 |
-4.58% |
43,400 |
| 2024/11/14 |
1,873 |
2,012 |
1,805 |
1,945 |
+6.87% |
138,900 |
| 2024/11/13 |
1,813 |
1,830 |
1,779 |
1,820 |
+0.50% |
19,900 |
| 2024/11/12 |
1,818 |
1,834 |
1,802 |
1,811 |
+0.06% |
12,600 |
| 2024/11/11 |
1,811 |
1,811 |
1,789 |
1,810 |
+0.67% |
21,700 |
| 2024/11/8 |
1,818 |
1,821 |
1,778 |
1,798 |
-1.59% |
19,900 |
| 2024/11/7 |
1,789 |
1,830 |
1,789 |
1,827 |
+1.50% |
16,300 |
| 2024/11/6 |
1,788 |
1,816 |
1,786 |
1,800 |
+0.11% |
14,900 |
| 2024/11/5 |
1,764 |
1,798 |
1,731 |
1,798 |
+1.87% |
10,900 |
| 2024/11/1 |
1,801 |
1,801 |
1,758 |
1,765 |
-2.38% |
14,100 |
| 2024/10/31 |
1,746 |
1,810 |
1,746 |
1,808 |
+3.55% |
19,400 |
| 2024/10/30 |
1,725 |
1,753 |
1,724 |
1,746 |
+0.40% |
74,500 |
| 2024/10/29 |
1,730 |
1,753 |
1,730 |
1,739 |
+0.23% |
16,800 |
| 2024/10/28 |
1,718 |
1,735 |
1,705 |
1,735 |
+0.29% |
16,600 |
| 2024/10/25 |
1,750 |
1,752 |
1,716 |
1,730 |
-1.14% |
15,300 |
| 2024/10/24 |
1,706 |
1,758 |
1,702 |
1,750 |
+1.69% |
19,500 |
|
