| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,511 |
1,515 |
1,490 |
1,497 |
+0.00% |
8,700 |
| 2025/4/24 |
1,524 |
1,524 |
1,482 |
1,497 |
-0.20% |
5,100 |
| 2025/4/23 |
1,510 |
1,533 |
1,500 |
1,500 |
+0.60% |
9,600 |
| 2025/4/22 |
1,515 |
1,521 |
1,485 |
1,491 |
-2.04% |
14,500 |
| 2025/4/21 |
1,507 |
1,537 |
1,503 |
1,522 |
+1.00% |
15,400 |
| 2025/4/18 |
1,455 |
1,529 |
1,447 |
1,507 |
+4.15% |
32,600 |
| 2025/4/17 |
1,420 |
1,447 |
1,412 |
1,447 |
+1.76% |
11,900 |
| 2025/4/16 |
1,412 |
1,450 |
1,404 |
1,422 |
+2.16% |
18,100 |
| 2025/4/15 |
1,364 |
1,417 |
1,364 |
1,392 |
-0.14% |
42,200 |
| 2025/4/14 |
1,419 |
1,420 |
1,393 |
1,394 |
-1.62% |
16,500 |
| 2025/4/11 |
1,345 |
1,417 |
1,340 |
1,417 |
+3.96% |
19,700 |
| 2025/4/10 |
1,374 |
1,374 |
1,315 |
1,363 |
+8.69% |
25,100 |
| 2025/4/9 |
1,284 |
1,284 |
1,221 |
1,254 |
-4.57% |
41,300 |
| 2025/4/8 |
1,248 |
1,321 |
1,248 |
1,314 |
+12.98% |
38,100 |
| 2025/4/7 |
1,101 |
1,250 |
1,101 |
1,163 |
-16.99% |
168,800 |
| 2025/4/4 |
1,425 |
1,435 |
1,321 |
1,401 |
-3.71% |
122,300 |
| 2025/4/3 |
1,436 |
1,485 |
1,427 |
1,455 |
-3.00% |
28,800 |
| 2025/4/2 |
1,523 |
1,523 |
1,475 |
1,500 |
+0.00% |
17,300 |
| 2025/4/1 |
1,575 |
1,589 |
1,500 |
1,500 |
-4.76% |
32,200 |
| 2025/3/31 |
1,508 |
1,599 |
1,501 |
1,575 |
+1.74% |
70,800 |
| 2025/3/28 |
1,418 |
1,548 |
1,397 |
1,548 |
+9.01% |
105,400 |
| 2025/3/27 |
1,411 |
1,420 |
1,391 |
1,420 |
+0.42% |
34,700 |
| 2025/3/26 |
1,438 |
1,438 |
1,408 |
1,414 |
-1.94% |
33,300 |
| 2025/3/25 |
1,451 |
1,466 |
1,436 |
1,442 |
-0.07% |
22,600 |
| 2025/3/24 |
1,463 |
1,467 |
1,433 |
1,443 |
-0.41% |
11,700 |
| 2025/3/21 |
1,447 |
1,458 |
1,437 |
1,449 |
+0.14% |
17,200 |
| 2025/3/19 |
1,454 |
1,462 |
1,423 |
1,447 |
+1.62% |
21,500 |
| 2025/3/18 |
1,420 |
1,468 |
1,408 |
1,424 |
+1.21% |
62,500 |
| 2025/3/17 |
1,411 |
1,421 |
1,398 |
1,407 |
+0.07% |
27,800 |
| 2025/3/14 |
1,422 |
1,430 |
1,398 |
1,406 |
-1.19% |
57,800 |
| 2025/3/13 |
1,430 |
1,460 |
1,423 |
1,423 |
-0.84% |
19,400 |
| 2025/3/12 |
1,453 |
1,468 |
1,429 |
1,435 |
-1.24% |
19,700 |
| 2025/3/11 |
1,448 |
1,453 |
1,418 |
1,453 |
+0.07% |
11,000 |
| 2025/3/10 |
1,442 |
1,461 |
1,421 |
1,452 |
+2.47% |
40,900 |
| 2025/3/7 |
1,434 |
1,434 |
1,412 |
1,417 |
-2.21% |
22,000 |
| 2025/3/6 |
1,479 |
1,488 |
1,443 |
1,449 |
-1.56% |
25,700 |
| 2025/3/5 |
1,468 |
1,489 |
1,435 |
1,472 |
+0.27% |
37,100 |
| 2025/3/4 |
1,449 |
1,484 |
1,417 |
1,468 |
+2.37% |
93,100 |
| 2025/3/3 |
1,401 |
1,459 |
1,386 |
1,434 |
+3.31% |
147,900 |
| 2025/2/28 |
1,405 |
1,417 |
1,376 |
1,388 |
-2.73% |
32,800 |
| 2025/2/27 |
1,415 |
1,443 |
1,413 |
1,427 |
+0.85% |
12,600 |
| 2025/2/26 |
1,448 |
1,458 |
1,397 |
1,415 |
-2.55% |
49,900 |
| 2025/2/25 |
1,445 |
1,484 |
1,431 |
1,452 |
-1.56% |
17,100 |
| 2025/2/21 |
1,498 |
1,512 |
1,465 |
1,475 |
-0.34% |
16,300 |
| 2025/2/20 |
1,516 |
1,535 |
1,480 |
1,480 |
-2.44% |
19,500 |
| 2025/2/19 |
1,531 |
1,560 |
1,511 |
1,517 |
-1.88% |
26,100 |
| 2025/2/18 |
1,628 |
1,628 |
1,546 |
1,546 |
-5.04% |
55,600 |
| 2025/2/17 |
1,646 |
1,679 |
1,578 |
1,628 |
-0.55% |
51,400 |
| 2025/2/14 |
1,696 |
1,703 |
1,613 |
1,637 |
-4.38% |
34,200 |
| 2025/2/13 |
1,770 |
1,776 |
1,707 |
1,712 |
-2.89% |
27,700 |
| 2025/2/12 |
1,749 |
1,766 |
1,719 |
1,763 |
+1.50% |
24,100 |
| 2025/2/10 |
1,685 |
1,738 |
1,685 |
1,737 |
+3.09% |
18,900 |
| 2025/2/7 |
1,710 |
1,715 |
1,657 |
1,685 |
-0.94% |
20,300 |
| 2025/2/6 |
1,637 |
1,708 |
1,625 |
1,701 |
+4.74% |
33,600 |
| 2025/2/5 |
1,637 |
1,643 |
1,598 |
1,624 |
-0.79% |
13,900 |
| 2025/2/4 |
1,638 |
1,643 |
1,600 |
1,637 |
+1.43% |
15,500 |
| 2025/2/3 |
1,597 |
1,645 |
1,577 |
1,614 |
+1.57% |
30,900 |
| 2025/1/31 |
1,530 |
1,590 |
1,530 |
1,589 |
+3.86% |
14,700 |
| 2025/1/30 |
1,541 |
1,560 |
1,525 |
1,530 |
-0.91% |
36,400 |
| 2025/1/29 |
1,561 |
1,584 |
1,531 |
1,544 |
-1.40% |
20,400 |
| 2025/1/28 |
1,557 |
1,571 |
1,537 |
1,566 |
+0.58% |
16,000 |
| 2025/1/27 |
1,526 |
1,600 |
1,505 |
1,557 |
+3.87% |
35,100 |
| 2025/1/24 |
1,505 |
1,505 |
1,481 |
1,499 |
+0.00% |
11,600 |
| 2025/1/23 |
1,529 |
1,529 |
1,481 |
1,499 |
-1.96% |
17,500 |
| 2025/1/22 |
1,497 |
1,540 |
1,490 |
1,529 |
+2.62% |
43,500 |
| 2025/1/21 |
1,460 |
1,490 |
1,450 |
1,490 |
+3.33% |
20,200 |
| 2025/1/20 |
1,397 |
1,455 |
1,397 |
1,442 |
+3.82% |
21,100 |
| 2025/1/17 |
1,397 |
1,410 |
1,382 |
1,389 |
-1.91% |
15,200 |
| 2025/1/16 |
1,423 |
1,437 |
1,391 |
1,416 |
-0.63% |
28,300 |
| 2025/1/15 |
1,450 |
1,466 |
1,425 |
1,425 |
-1.72% |
17,600 |
| 2025/1/14 |
1,463 |
1,500 |
1,427 |
1,450 |
-1.16% |
24,400 |
| 2025/1/10 |
1,436 |
1,467 |
1,427 |
1,467 |
+1.95% |
21,900 |
| 2025/1/9 |
1,438 |
1,467 |
1,426 |
1,439 |
-0.48% |
25,400 |
| 2025/1/8 |
1,500 |
1,510 |
1,446 |
1,446 |
-4.17% |
32,300 |
| 2025/1/7 |
1,430 |
1,549 |
1,426 |
1,509 |
+6.12% |
99,400 |
| 2025/1/6 |
1,436 |
1,450 |
1,408 |
1,422 |
-0.21% |
32,900 |
| 2024/12/30 |
1,371 |
1,430 |
1,365 |
1,425 |
+2.81% |
65,400 |
| 2024/12/27 |
1,374 |
1,431 |
1,351 |
1,386 |
+2.29% |
63,800 |
| 2024/12/26 |
1,406 |
1,406 |
1,335 |
1,355 |
-1.24% |
133,300 |
| 2024/12/25 |
1,400 |
1,409 |
1,347 |
1,372 |
-2.76% |
220,200 |
| 2024/12/24 |
1,470 |
1,498 |
1,400 |
1,411 |
+26.66% |
609,000 |
| 2024/12/23 |
1,114 |
1,114 |
1,114 |
1,114 |
+15.56% |
6,600 |
| 2024/12/20 |
964 |
964 |
964 |
964 |
+18.43% |
12,700 |
| 2024/12/19 |
814 |
832 |
806 |
814 |
-2.86% |
9,500 |
| 2024/12/18 |
822 |
854 |
822 |
838 |
+2.44% |
68,700 |
| 2024/12/17 |
816 |
824 |
801 |
818 |
+0.37% |
24,400 |
| 2024/12/16 |
805 |
882 |
805 |
815 |
+1.12% |
29,500 |
| 2024/12/13 |
799 |
821 |
791 |
806 |
+0.88% |
10,200 |
| 2024/12/12 |
790 |
803 |
786 |
799 |
+1.14% |
12,800 |
| 2024/12/11 |
820 |
820 |
784 |
790 |
-1.86% |
20,400 |
| 2024/12/10 |
786 |
823 |
783 |
805 |
+1.00% |
19,700 |
| 2024/12/9 |
800 |
807 |
771 |
797 |
+0.00% |
19,000 |
| 2024/12/6 |
818 |
822 |
797 |
797 |
-2.57% |
11,400 |
| 2024/12/5 |
812 |
825 |
812 |
818 |
+2.12% |
10,500 |
| 2024/12/4 |
812 |
813 |
787 |
801 |
-2.32% |
33,600 |
| 2024/12/3 |
836 |
836 |
818 |
820 |
-1.32% |
7,600 |
| 2024/12/2 |
845 |
845 |
814 |
831 |
-2.00% |
15,100 |
| 2024/11/29 |
878 |
880 |
830 |
848 |
-3.42% |
47,600 |
| 2024/11/28 |
879 |
884 |
878 |
878 |
-0.23% |
7,000 |
| 2024/11/27 |
895 |
900 |
878 |
880 |
-1.35% |
11,500 |
| 2024/11/26 |
916 |
916 |
885 |
892 |
-2.51% |
22,900 |
| 2024/11/25 |
908 |
923 |
906 |
915 |
+1.22% |
3,300 |
| 2024/11/22 |
926 |
937 |
904 |
904 |
-2.38% |
9,800 |
| 2024/11/21 |
915 |
929 |
914 |
926 |
+1.20% |
2,300 |
| 2024/11/20 |
932 |
946 |
915 |
915 |
-2.03% |
7,800 |
| 2024/11/19 |
929 |
944 |
929 |
934 |
+0.65% |
5,400 |
| 2024/11/18 |
924 |
939 |
924 |
928 |
+0.00% |
7,700 |
| 2024/11/15 |
943 |
943 |
920 |
928 |
-1.38% |
10,300 |
| 2024/11/14 |
987 |
995 |
940 |
941 |
-6.37% |
41,300 |
| 2024/11/13 |
1,030 |
1,030 |
999 |
1,005 |
-2.33% |
10,700 |
| 2024/11/12 |
999 |
1,029 |
990 |
1,029 |
+3.94% |
25,000 |
| 2024/11/11 |
974 |
995 |
963 |
990 |
+1.64% |
11,000 |
| 2024/11/8 |
970 |
978 |
961 |
974 |
+1.67% |
4,300 |
| 2024/11/7 |
975 |
975 |
958 |
958 |
-0.21% |
3,700 |
| 2024/11/6 |
979 |
979 |
960 |
960 |
-1.03% |
3,700 |
| 2024/11/5 |
1,005 |
1,005 |
958 |
970 |
-3.19% |
8,000 |
| 2024/11/1 |
967 |
1,002 |
963 |
1,002 |
+2.45% |
9,800 |
| 2024/10/31 |
973 |
988 |
957 |
978 |
+0.20% |
6,600 |
| 2024/10/30 |
986 |
1,011 |
975 |
976 |
-0.61% |
28,100 |
| 2024/10/29 |
961 |
982 |
953 |
982 |
+2.19% |
7,900 |
| 2024/10/28 |
939 |
982 |
939 |
961 |
+1.37% |
16,500 |
| 2024/10/25 |
972 |
989 |
938 |
948 |
-2.27% |
29,200 |
| 2024/10/24 |
971 |
986 |
967 |
970 |
-0.31% |
7,400 |
|
