| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,786 |
1,815 |
1,767 |
1,789 |
-0.28% |
30,900 |
| 2025/4/24 |
1,808 |
1,810 |
1,783 |
1,794 |
-1.43% |
14,600 |
| 2025/4/23 |
1,820 |
1,826 |
1,806 |
1,820 |
+0.83% |
21,100 |
| 2025/4/22 |
1,812 |
1,820 |
1,792 |
1,805 |
+0.50% |
16,400 |
| 2025/4/21 |
1,776 |
1,808 |
1,776 |
1,796 |
-0.22% |
16,000 |
| 2025/4/18 |
1,785 |
1,801 |
1,764 |
1,800 |
+1.69% |
15,700 |
| 2025/4/17 |
1,726 |
1,770 |
1,719 |
1,770 |
+1.26% |
19,600 |
| 2025/4/16 |
1,733 |
1,765 |
1,712 |
1,748 |
+0.87% |
23,300 |
| 2025/4/15 |
1,740 |
1,756 |
1,732 |
1,733 |
+0.23% |
25,000 |
| 2025/4/14 |
1,713 |
1,729 |
1,700 |
1,729 |
+1.23% |
29,500 |
| 2025/4/11 |
1,672 |
1,711 |
1,616 |
1,708 |
-2.12% |
36,600 |
| 2025/4/10 |
1,747 |
1,759 |
1,700 |
1,745 |
+7.25% |
32,500 |
| 2025/4/9 |
1,666 |
1,666 |
1,612 |
1,627 |
-4.63% |
47,400 |
| 2025/4/8 |
1,688 |
1,721 |
1,677 |
1,706 |
+3.52% |
42,700 |
| 2025/4/7 |
1,600 |
1,672 |
1,600 |
1,648 |
-6.47% |
54,100 |
| 2025/4/4 |
1,811 |
1,850 |
1,737 |
1,762 |
-4.40% |
48,600 |
| 2025/4/3 |
1,821 |
1,850 |
1,817 |
1,843 |
-2.33% |
24,300 |
| 2025/4/2 |
1,900 |
1,902 |
1,879 |
1,887 |
+0.69% |
26,300 |
| 2025/4/1 |
1,865 |
1,935 |
1,865 |
1,874 |
+1.30% |
36,100 |
| 2025/3/31 |
1,873 |
1,873 |
1,833 |
1,850 |
-2.48% |
33,700 |
| 2025/3/28 |
1,908 |
1,944 |
1,890 |
1,897 |
-3.36% |
28,300 |
| 2025/3/27 |
1,958 |
1,967 |
1,938 |
1,963 |
+0.20% |
35,000 |
| 2025/3/26 |
1,927 |
1,959 |
1,918 |
1,959 |
+2.46% |
44,900 |
| 2025/3/25 |
1,891 |
1,912 |
1,888 |
1,912 |
+1.11% |
17,700 |
| 2025/3/24 |
1,900 |
1,920 |
1,891 |
1,891 |
+0.16% |
33,000 |
| 2025/3/21 |
1,894 |
1,909 |
1,883 |
1,888 |
-0.94% |
20,800 |
| 2025/3/19 |
1,930 |
1,936 |
1,890 |
1,906 |
-1.19% |
11,700 |
| 2025/3/18 |
1,909 |
1,941 |
1,904 |
1,929 |
+1.05% |
24,000 |
| 2025/3/17 |
1,923 |
1,933 |
1,904 |
1,909 |
+0.26% |
12,400 |
| 2025/3/14 |
1,886 |
1,908 |
1,884 |
1,904 |
+0.37% |
25,900 |
| 2025/3/13 |
1,895 |
1,905 |
1,880 |
1,897 |
+0.96% |
16,600 |
| 2025/3/12 |
1,839 |
1,879 |
1,828 |
1,879 |
+1.84% |
29,500 |
| 2025/3/11 |
1,810 |
1,850 |
1,800 |
1,845 |
+1.71% |
30,000 |
| 2025/3/10 |
1,874 |
1,874 |
1,813 |
1,814 |
-2.79% |
116,800 |
| 2025/3/7 |
1,887 |
1,900 |
1,863 |
1,866 |
-1.79% |
27,100 |
| 2025/3/6 |
1,960 |
1,973 |
1,897 |
1,900 |
-2.61% |
79,300 |
| 2025/3/5 |
1,985 |
1,990 |
1,935 |
1,951 |
-0.81% |
32,400 |
| 2025/3/4 |
1,960 |
2,000 |
1,960 |
1,967 |
-0.76% |
36,000 |
| 2025/3/3 |
1,867 |
2,011 |
1,867 |
1,982 |
+8.42% |
63,000 |
| 2025/2/28 |
1,820 |
1,839 |
1,813 |
1,828 |
+0.44% |
21,800 |
| 2025/2/27 |
1,790 |
1,820 |
1,790 |
1,820 |
+1.45% |
17,800 |
| 2025/2/26 |
1,803 |
1,803 |
1,784 |
1,794 |
-0.50% |
25,900 |
| 2025/2/25 |
1,792 |
1,817 |
1,790 |
1,803 |
-0.39% |
12,000 |
| 2025/2/21 |
1,828 |
1,831 |
1,800 |
1,810 |
-0.98% |
20,800 |
| 2025/2/20 |
1,842 |
1,843 |
1,821 |
1,828 |
-1.35% |
28,200 |
| 2025/2/19 |
1,850 |
1,860 |
1,850 |
1,853 |
+0.05% |
12,600 |
| 2025/2/18 |
1,841 |
1,854 |
1,836 |
1,852 |
+0.38% |
15,100 |
| 2025/2/17 |
1,851 |
1,862 |
1,845 |
1,845 |
-0.16% |
19,400 |
| 2025/2/14 |
1,861 |
1,867 |
1,835 |
1,848 |
-0.59% |
22,300 |
| 2025/2/13 |
1,850 |
1,879 |
1,850 |
1,859 |
+0.87% |
14,700 |
| 2025/2/12 |
1,850 |
1,850 |
1,821 |
1,843 |
-0.11% |
27,000 |
| 2025/2/10 |
1,851 |
1,862 |
1,845 |
1,845 |
+0.00% |
9,500 |
| 2025/2/7 |
1,890 |
1,890 |
1,840 |
1,845 |
-2.43% |
27,100 |
| 2025/2/6 |
1,931 |
1,933 |
1,887 |
1,891 |
-1.10% |
26,200 |
| 2025/2/5 |
1,895 |
1,926 |
1,892 |
1,912 |
+1.16% |
23,000 |
| 2025/2/4 |
1,901 |
1,930 |
1,883 |
1,890 |
+0.16% |
25,100 |
| 2025/2/3 |
1,895 |
1,911 |
1,878 |
1,887 |
-1.41% |
33,100 |
| 2025/1/31 |
1,927 |
1,927 |
1,896 |
1,914 |
-0.67% |
16,300 |
| 2025/1/30 |
1,919 |
1,931 |
1,906 |
1,927 |
+0.10% |
20,500 |
| 2025/1/29 |
1,913 |
1,950 |
1,913 |
1,925 |
+1.53% |
22,100 |
| 2025/1/28 |
1,841 |
1,912 |
1,841 |
1,896 |
+2.49% |
24,900 |
| 2025/1/27 |
1,861 |
1,876 |
1,850 |
1,850 |
+0.60% |
14,000 |
| 2025/1/24 |
1,839 |
1,851 |
1,832 |
1,839 |
+0.05% |
15,700 |
| 2025/1/23 |
1,838 |
1,839 |
1,814 |
1,838 |
-0.43% |
14,400 |
| 2025/1/22 |
1,829 |
1,856 |
1,825 |
1,846 |
+1.71% |
17,600 |
| 2025/1/21 |
1,851 |
1,851 |
1,803 |
1,815 |
-1.63% |
15,700 |
| 2025/1/20 |
1,810 |
1,853 |
1,810 |
1,845 |
+0.22% |
13,200 |
| 2025/1/17 |
1,849 |
1,850 |
1,814 |
1,841 |
-0.22% |
19,600 |
| 2025/1/16 |
1,831 |
1,860 |
1,824 |
1,845 |
+0.54% |
18,400 |
| 2025/1/15 |
1,834 |
1,852 |
1,813 |
1,835 |
-0.60% |
25,500 |
| 2025/1/14 |
1,830 |
1,853 |
1,830 |
1,846 |
+0.76% |
15,400 |
| 2025/1/10 |
1,839 |
1,852 |
1,810 |
1,832 |
-1.03% |
23,700 |
| 2025/1/9 |
1,915 |
1,915 |
1,846 |
1,851 |
-2.68% |
27,000 |
| 2025/1/8 |
1,910 |
1,992 |
1,886 |
1,902 |
-0.42% |
15,300 |
| 2025/1/7 |
1,930 |
1,930 |
1,887 |
1,910 |
+0.26% |
16,700 |
| 2025/1/6 |
1,992 |
1,994 |
1,905 |
1,905 |
-3.74% |
27,900 |
| 2024/12/30 |
1,987 |
1,991 |
1,962 |
1,979 |
-0.55% |
11,700 |
| 2024/12/27 |
1,978 |
1,991 |
1,965 |
1,990 |
+0.51% |
19,000 |
| 2024/12/26 |
1,986 |
1,987 |
1,965 |
1,980 |
+0.05% |
27,600 |
| 2024/12/25 |
1,975 |
1,979 |
1,951 |
1,979 |
+1.70% |
10,100 |
| 2024/12/24 |
1,961 |
1,966 |
1,943 |
1,946 |
-0.76% |
8,000 |
| 2024/12/23 |
1,939 |
1,980 |
1,939 |
1,961 |
-0.10% |
22,600 |
| 2024/12/20 |
1,950 |
1,963 |
1,946 |
1,963 |
+1.50% |
26,900 |
| 2024/12/19 |
1,921 |
1,952 |
1,921 |
1,934 |
+0.36% |
9,700 |
| 2024/12/18 |
1,982 |
1,982 |
1,922 |
1,927 |
-2.18% |
10,000 |
| 2024/12/17 |
1,959 |
1,985 |
1,947 |
1,970 |
+0.56% |
16,700 |
| 2024/12/16 |
1,959 |
1,970 |
1,944 |
1,959 |
+0.93% |
13,300 |
| 2024/12/13 |
1,929 |
1,949 |
1,929 |
1,941 |
+0.00% |
26,600 |
| 2024/12/12 |
1,955 |
1,965 |
1,932 |
1,941 |
+0.52% |
24,900 |
| 2024/12/11 |
1,958 |
1,958 |
1,922 |
1,931 |
-1.23% |
22,600 |
| 2024/12/10 |
1,987 |
1,987 |
1,955 |
1,955 |
-1.11% |
13,900 |
| 2024/12/9 |
1,943 |
1,989 |
1,943 |
1,977 |
+1.75% |
23,200 |
| 2024/12/6 |
1,960 |
1,960 |
1,935 |
1,943 |
-0.56% |
9,500 |
| 2024/12/5 |
1,960 |
1,961 |
1,936 |
1,954 |
-0.31% |
15,300 |
| 2024/12/4 |
1,945 |
1,966 |
1,914 |
1,960 |
+1.03% |
35,500 |
| 2024/12/3 |
1,939 |
1,953 |
1,934 |
1,940 |
+0.10% |
26,800 |
| 2024/12/2 |
1,915 |
1,942 |
1,901 |
1,938 |
+2.22% |
15,900 |
| 2024/11/29 |
1,892 |
1,910 |
1,886 |
1,896 |
+0.74% |
22,800 |
| 2024/11/28 |
1,888 |
1,900 |
1,870 |
1,882 |
-0.32% |
17,500 |
| 2024/11/27 |
1,894 |
1,894 |
1,876 |
1,888 |
-0.58% |
15,100 |
| 2024/11/26 |
1,895 |
1,919 |
1,888 |
1,899 |
-1.61% |
29,500 |
| 2024/11/25 |
1,964 |
1,965 |
1,930 |
1,930 |
-1.03% |
45,500 |
| 2024/11/22 |
1,923 |
1,966 |
1,923 |
1,950 |
+1.09% |
22,800 |
| 2024/11/21 |
1,876 |
1,930 |
1,876 |
1,929 |
+2.83% |
20,400 |
| 2024/11/20 |
1,909 |
1,913 |
1,869 |
1,876 |
-1.88% |
34,200 |
| 2024/11/19 |
1,924 |
1,929 |
1,897 |
1,912 |
-0.05% |
14,000 |
| 2024/11/18 |
1,920 |
1,926 |
1,913 |
1,913 |
-0.05% |
19,000 |
| 2024/11/15 |
1,913 |
1,928 |
1,893 |
1,914 |
+0.16% |
17,100 |
| 2024/11/14 |
1,866 |
1,922 |
1,860 |
1,911 |
+2.08% |
37,300 |
| 2024/11/13 |
1,878 |
1,902 |
1,840 |
1,872 |
-1.27% |
75,800 |
| 2024/11/12 |
1,898 |
1,908 |
1,885 |
1,896 |
+0.32% |
20,300 |
| 2024/11/11 |
1,864 |
1,890 |
1,853 |
1,890 |
+1.39% |
14,100 |
| 2024/11/8 |
1,865 |
1,878 |
1,850 |
1,864 |
-0.05% |
26,000 |
| 2024/11/7 |
1,851 |
1,879 |
1,824 |
1,865 |
+1.69% |
30,700 |
| 2024/11/6 |
1,845 |
1,860 |
1,821 |
1,834 |
-0.27% |
20,500 |
| 2024/11/5 |
1,825 |
1,851 |
1,754 |
1,839 |
+0.82% |
26,700 |
| 2024/11/1 |
1,793 |
1,835 |
1,793 |
1,824 |
-0.49% |
17,800 |
| 2024/10/31 |
1,791 |
1,851 |
1,791 |
1,833 |
+0.11% |
26,300 |
| 2024/10/30 |
1,852 |
1,863 |
1,824 |
1,831 |
-1.13% |
40,900 |
| 2024/10/29 |
1,848 |
1,854 |
1,831 |
1,852 |
+0.22% |
13,100 |
| 2024/10/28 |
1,801 |
1,849 |
1,783 |
1,848 |
+3.30% |
15,400 |
| 2024/10/25 |
1,786 |
1,797 |
1,766 |
1,789 |
+0.22% |
16,800 |
| 2024/10/24 |
1,773 |
1,791 |
1,746 |
1,785 |
+0.34% |
35,800 |
|
