| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,598 |
1,642 |
1,598 |
1,641 |
+2.69% |
36,700 |
| 2025/4/24 |
1,600 |
1,604 |
1,588 |
1,598 |
-0.19% |
20,500 |
| 2025/4/23 |
1,594 |
1,615 |
1,580 |
1,601 |
+1.65% |
34,200 |
| 2025/4/22 |
1,592 |
1,600 |
1,568 |
1,575 |
-0.57% |
14,600 |
| 2025/4/21 |
1,595 |
1,608 |
1,578 |
1,584 |
+0.06% |
14,900 |
| 2025/4/18 |
1,565 |
1,590 |
1,564 |
1,583 |
+2.66% |
19,000 |
| 2025/4/17 |
1,515 |
1,548 |
1,515 |
1,542 |
+0.39% |
17,400 |
| 2025/4/16 |
1,579 |
1,580 |
1,526 |
1,536 |
-2.72% |
23,600 |
| 2025/4/15 |
1,602 |
1,602 |
1,572 |
1,579 |
-1.37% |
35,700 |
| 2025/4/14 |
1,580 |
1,620 |
1,576 |
1,601 |
+3.22% |
78,500 |
| 2025/4/11 |
1,481 |
1,551 |
1,462 |
1,551 |
+1.97% |
91,100 |
| 2025/4/10 |
1,547 |
1,548 |
1,491 |
1,521 |
+9.66% |
90,600 |
| 2025/4/9 |
1,417 |
1,426 |
1,358 |
1,387 |
-3.95% |
96,500 |
| 2025/4/8 |
1,424 |
1,491 |
1,424 |
1,444 |
+9.98% |
121,200 |
| 2025/4/7 |
1,374 |
1,417 |
1,313 |
1,313 |
-14.41% |
207,300 |
| 2025/4/4 |
1,585 |
1,596 |
1,488 |
1,534 |
-5.13% |
156,300 |
| 2025/4/3 |
1,594 |
1,640 |
1,585 |
1,617 |
-2.88% |
87,300 |
| 2025/4/2 |
1,665 |
1,670 |
1,650 |
1,665 |
+0.00% |
40,800 |
| 2025/4/1 |
1,686 |
1,686 |
1,661 |
1,665 |
-0.18% |
50,000 |
| 2025/3/31 |
1,693 |
1,693 |
1,667 |
1,668 |
-2.68% |
74,700 |
| 2025/3/28 |
1,729 |
1,737 |
1,697 |
1,714 |
-1.27% |
38,400 |
| 2025/3/27 |
1,704 |
1,736 |
1,700 |
1,736 |
+1.28% |
39,000 |
| 2025/3/26 |
1,706 |
1,718 |
1,705 |
1,714 |
+0.59% |
27,200 |
| 2025/3/25 |
1,709 |
1,720 |
1,694 |
1,704 |
-0.41% |
34,600 |
| 2025/3/24 |
1,729 |
1,729 |
1,707 |
1,711 |
+0.00% |
26,400 |
| 2025/3/21 |
1,721 |
1,744 |
1,710 |
1,711 |
-0.58% |
39,400 |
| 2025/3/19 |
1,718 |
1,735 |
1,711 |
1,721 |
-0.23% |
23,600 |
| 2025/3/18 |
1,728 |
1,741 |
1,714 |
1,725 |
-0.17% |
37,500 |
| 2025/3/17 |
1,720 |
1,742 |
1,715 |
1,728 |
+1.23% |
39,500 |
| 2025/3/14 |
1,702 |
1,719 |
1,694 |
1,707 |
-0.06% |
30,100 |
| 2025/3/13 |
1,747 |
1,758 |
1,699 |
1,708 |
-1.78% |
54,200 |
| 2025/3/12 |
1,740 |
1,750 |
1,730 |
1,739 |
-0.17% |
47,500 |
| 2025/3/11 |
1,720 |
1,745 |
1,677 |
1,742 |
+0.35% |
87,300 |
| 2025/3/10 |
1,730 |
1,747 |
1,720 |
1,736 |
+0.23% |
48,300 |
| 2025/3/7 |
1,710 |
1,748 |
1,700 |
1,732 |
+0.64% |
65,500 |
| 2025/3/6 |
1,724 |
1,747 |
1,708 |
1,721 |
+0.23% |
72,700 |
| 2025/3/5 |
1,704 |
1,735 |
1,700 |
1,717 |
+0.94% |
64,500 |
| 2025/3/4 |
1,730 |
1,730 |
1,691 |
1,701 |
-1.73% |
63,100 |
| 2025/3/3 |
1,718 |
1,731 |
1,698 |
1,731 |
+2.73% |
55,400 |
| 2025/2/28 |
1,700 |
1,711 |
1,677 |
1,685 |
-2.21% |
106,100 |
| 2025/2/27 |
1,732 |
1,741 |
1,712 |
1,723 |
-0.40% |
61,000 |
| 2025/2/26 |
1,762 |
1,767 |
1,710 |
1,730 |
-1.82% |
99,800 |
| 2025/2/25 |
1,772 |
1,784 |
1,759 |
1,762 |
-2.49% |
77,100 |
| 2025/2/21 |
1,813 |
1,855 |
1,797 |
1,807 |
+0.28% |
140,300 |
| 2025/2/20 |
1,852 |
1,871 |
1,802 |
1,802 |
-4.05% |
99,800 |
| 2025/2/19 |
1,858 |
1,884 |
1,840 |
1,878 |
+1.02% |
55,100 |
| 2025/2/18 |
1,884 |
1,885 |
1,855 |
1,859 |
+0.05% |
65,100 |
| 2025/2/17 |
1,913 |
1,933 |
1,858 |
1,858 |
-2.62% |
70,200 |
| 2025/2/14 |
1,853 |
1,932 |
1,848 |
1,908 |
+1.44% |
135,700 |
| 2025/2/13 |
1,840 |
1,910 |
1,790 |
1,881 |
-1.47% |
314,600 |
| 2025/2/12 |
1,934 |
1,945 |
1,900 |
1,909 |
+0.47% |
127,000 |
| 2025/2/10 |
1,894 |
1,919 |
1,873 |
1,900 |
+0.32% |
67,700 |
| 2025/2/7 |
1,899 |
1,915 |
1,877 |
1,894 |
+0.64% |
57,200 |
| 2025/2/6 |
1,888 |
1,898 |
1,864 |
1,882 |
+0.48% |
58,100 |
| 2025/2/5 |
1,841 |
1,885 |
1,841 |
1,873 |
+1.96% |
64,400 |
| 2025/2/4 |
1,824 |
1,839 |
1,814 |
1,837 |
+2.23% |
38,400 |
| 2025/2/3 |
1,818 |
1,818 |
1,776 |
1,797 |
-1.48% |
76,900 |
| 2025/1/31 |
1,870 |
1,875 |
1,823 |
1,824 |
-3.34% |
72,900 |
| 2025/1/30 |
1,878 |
1,909 |
1,862 |
1,887 |
-2.18% |
162,300 |
| 2025/1/29 |
1,915 |
1,974 |
1,910 |
1,929 |
+1.21% |
134,200 |
| 2025/1/28 |
1,780 |
1,920 |
1,777 |
1,906 |
+5.54% |
148,200 |
| 2025/1/27 |
1,807 |
1,829 |
1,788 |
1,806 |
+0.28% |
58,100 |
| 2025/1/24 |
1,789 |
1,809 |
1,778 |
1,801 |
+1.46% |
184,700 |
| 2025/1/23 |
1,766 |
1,791 |
1,748 |
1,775 |
+0.57% |
55,500 |
| 2025/1/22 |
1,762 |
1,779 |
1,747 |
1,765 |
+0.68% |
33,700 |
| 2025/1/21 |
1,759 |
1,762 |
1,726 |
1,753 |
-0.11% |
48,100 |
| 2025/1/20 |
1,728 |
1,762 |
1,724 |
1,755 |
+2.15% |
65,200 |
| 2025/1/17 |
1,750 |
1,756 |
1,717 |
1,718 |
-2.05% |
59,400 |
| 2025/1/16 |
1,790 |
1,790 |
1,748 |
1,754 |
-1.07% |
87,000 |
| 2025/1/15 |
1,822 |
1,844 |
1,772 |
1,773 |
-1.77% |
114,200 |
| 2025/1/14 |
1,818 |
1,839 |
1,805 |
1,805 |
-0.82% |
97,200 |
| 2025/1/10 |
1,827 |
1,853 |
1,820 |
1,820 |
-0.93% |
62,500 |
| 2025/1/9 |
1,860 |
1,870 |
1,813 |
1,837 |
-0.86% |
104,900 |
| 2025/1/8 |
1,865 |
1,867 |
1,828 |
1,853 |
-1.85% |
101,000 |
| 2025/1/7 |
1,874 |
1,898 |
1,848 |
1,888 |
+2.72% |
137,100 |
| 2025/1/6 |
1,827 |
1,862 |
1,810 |
1,838 |
+1.43% |
138,100 |
| 2024/12/30 |
1,798 |
1,844 |
1,791 |
1,812 |
+0.17% |
87,900 |
| 2024/12/27 |
1,811 |
1,850 |
1,797 |
1,809 |
+0.50% |
110,200 |
| 2024/12/26 |
1,835 |
1,838 |
1,798 |
1,800 |
-2.12% |
126,400 |
| 2024/12/25 |
1,830 |
1,869 |
1,822 |
1,839 |
+0.49% |
76,400 |
| 2024/12/24 |
1,863 |
1,863 |
1,829 |
1,830 |
-1.61% |
53,600 |
| 2024/12/23 |
1,850 |
1,895 |
1,850 |
1,860 |
+0.54% |
57,700 |
| 2024/12/20 |
1,873 |
1,900 |
1,850 |
1,850 |
-1.23% |
64,800 |
| 2024/12/19 |
1,841 |
1,894 |
1,841 |
1,873 |
-0.43% |
57,700 |
| 2024/12/18 |
1,874 |
1,897 |
1,846 |
1,881 |
+0.37% |
49,900 |
| 2024/12/17 |
1,909 |
1,916 |
1,858 |
1,874 |
-1.73% |
93,500 |
| 2024/12/16 |
1,901 |
1,927 |
1,898 |
1,907 |
-1.60% |
75,600 |
| 2024/12/13 |
1,904 |
1,983 |
1,882 |
1,938 |
+0.31% |
99,400 |
| 2024/12/12 |
1,973 |
2,001 |
1,932 |
1,932 |
-1.18% |
105,700 |
| 2024/12/11 |
1,940 |
1,976 |
1,934 |
1,955 |
+1.40% |
71,600 |
| 2024/12/10 |
2,012 |
2,012 |
1,928 |
1,928 |
-4.22% |
101,300 |
| 2024/12/9 |
1,978 |
2,029 |
1,977 |
2,013 |
+1.41% |
88,500 |
| 2024/12/6 |
1,982 |
2,010 |
1,956 |
1,985 |
-1.88% |
141,500 |
| 2024/12/5 |
2,010 |
2,045 |
1,992 |
2,023 |
+1.51% |
89,000 |
| 2024/12/4 |
2,013 |
2,013 |
1,955 |
1,993 |
-0.80% |
71,200 |
| 2024/12/3 |
2,015 |
2,020 |
1,984 |
2,009 |
-0.54% |
74,900 |
| 2024/12/2 |
2,080 |
2,119 |
2,016 |
2,020 |
-2.42% |
191,300 |
| 2024/11/29 |
1,975 |
2,082 |
1,963 |
2,070 |
+5.45% |
116,000 |
| 2024/11/28 |
1,920 |
1,988 |
1,916 |
1,963 |
+0.51% |
52,600 |
| 2024/11/27 |
2,015 |
2,020 |
1,924 |
1,953 |
-3.98% |
108,200 |
| 2024/11/26 |
2,027 |
2,050 |
1,999 |
2,034 |
+1.75% |
97,200 |
| 2024/11/25 |
1,996 |
2,030 |
1,983 |
1,999 |
+0.35% |
81,200 |
| 2024/11/22 |
2,044 |
2,050 |
1,968 |
1,992 |
-2.26% |
104,800 |
| 2024/11/21 |
2,032 |
2,050 |
1,981 |
2,038 |
-0.63% |
88,600 |
| 2024/11/20 |
2,130 |
2,159 |
2,036 |
2,051 |
-2.70% |
140,200 |
| 2024/11/19 |
2,036 |
2,136 |
2,036 |
2,108 |
+3.94% |
194,800 |
| 2024/11/18 |
2,000 |
2,070 |
1,986 |
2,028 |
-0.88% |
111,100 |
| 2024/11/15 |
1,987 |
2,074 |
1,958 |
2,046 |
+1.54% |
145,500 |
| 2024/11/14 |
1,920 |
2,091 |
1,865 |
2,015 |
+5.22% |
427,000 |
| 2024/11/13 |
1,905 |
1,930 |
1,892 |
1,915 |
+1.27% |
152,600 |
| 2024/11/12 |
1,919 |
1,934 |
1,874 |
1,891 |
-0.68% |
66,600 |
| 2024/11/11 |
1,900 |
1,907 |
1,871 |
1,904 |
+0.32% |
52,000 |
| 2024/11/8 |
1,845 |
1,920 |
1,845 |
1,898 |
+2.65% |
105,300 |
| 2024/11/7 |
1,878 |
1,888 |
1,830 |
1,849 |
-0.38% |
67,800 |
| 2024/11/6 |
1,860 |
1,874 |
1,833 |
1,856 |
-0.54% |
54,000 |
| 2024/11/5 |
1,868 |
1,879 |
1,820 |
1,866 |
+2.08% |
32,900 |
| 2024/11/1 |
1,832 |
1,869 |
1,810 |
1,828 |
-2.19% |
60,100 |
| 2024/10/31 |
1,861 |
1,880 |
1,840 |
1,869 |
+0.43% |
37,600 |
| 2024/10/30 |
1,860 |
1,882 |
1,831 |
1,861 |
+0.54% |
67,500 |
| 2024/10/29 |
1,801 |
1,868 |
1,801 |
1,851 |
+3.81% |
102,700 |
| 2024/10/28 |
1,703 |
1,788 |
1,703 |
1,783 |
+3.90% |
55,300 |
| 2024/10/25 |
1,768 |
1,770 |
1,709 |
1,716 |
-2.94% |
64,200 |
| 2024/10/24 |
1,716 |
1,768 |
1,704 |
1,768 |
+1.43% |
82,300 |
|
