| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,897 |
1,897 |
1,857 |
1,864 |
-1.48% |
1,200 |
| 2025/4/24 |
1,880 |
1,900 |
1,840 |
1,892 |
+0.69% |
2,200 |
| 2025/4/23 |
1,802 |
1,879 |
1,802 |
1,879 |
+4.56% |
1,600 |
| 2025/4/22 |
1,807 |
1,878 |
1,797 |
1,797 |
-0.39% |
2,200 |
| 2025/4/21 |
1,817 |
1,817 |
1,788 |
1,804 |
+1.23% |
800 |
| 2025/4/18 |
1,765 |
1,782 |
1,725 |
1,782 |
+1.25% |
1,900 |
| 2025/4/17 |
1,738 |
1,778 |
1,738 |
1,760 |
+0.11% |
900 |
| 2025/4/16 |
1,760 |
1,760 |
1,716 |
1,758 |
+0.29% |
2,500 |
| 2025/4/15 |
1,844 |
1,844 |
1,753 |
1,753 |
-0.62% |
4,300 |
| 2025/4/14 |
1,778 |
1,779 |
1,700 |
1,764 |
+0.80% |
4,800 |
| 2025/4/11 |
1,750 |
1,760 |
1,690 |
1,750 |
+1.10% |
4,400 |
| 2025/4/10 |
1,900 |
1,900 |
1,550 |
1,731 |
-4.10% |
32,500 |
| 2025/4/9 |
1,713 |
1,805 |
1,713 |
1,805 |
+3.32% |
1,500 |
| 2025/4/8 |
1,729 |
1,755 |
1,729 |
1,747 |
+5.94% |
3,500 |
| 2025/4/7 |
1,633 |
1,750 |
1,630 |
1,649 |
-8.95% |
9,100 |
| 2025/4/4 |
1,910 |
1,910 |
1,795 |
1,811 |
-7.13% |
9,400 |
| 2025/4/3 |
1,970 |
2,002 |
1,950 |
1,950 |
-2.60% |
2,300 |
| 2025/4/2 |
2,001 |
2,007 |
1,983 |
2,002 |
-0.25% |
1,900 |
| 2025/4/1 |
2,028 |
2,028 |
2,007 |
2,007 |
-1.52% |
2,000 |
| 2025/3/31 |
2,058 |
2,090 |
2,015 |
2,038 |
+1.49% |
3,900 |
| 2025/3/28 |
2,110 |
2,110 |
2,008 |
2,008 |
-0.10% |
6,700 |
| 2025/3/27 |
1,992 |
2,010 |
1,990 |
2,010 |
+0.90% |
1,800 |
| 2025/3/26 |
2,002 |
2,002 |
1,967 |
1,992 |
-0.45% |
3,200 |
| 2025/3/25 |
2,073 |
2,073 |
2,001 |
2,001 |
-1.09% |
3,000 |
| 2025/3/24 |
2,074 |
2,074 |
1,980 |
2,023 |
+1.20% |
5,400 |
| 2025/3/21 |
1,995 |
1,999 |
1,982 |
1,999 |
+0.65% |
4,200 |
| 2025/3/19 |
1,921 |
1,990 |
1,921 |
1,986 |
+3.71% |
3,400 |
| 2025/3/18 |
1,982 |
1,989 |
1,915 |
1,915 |
-0.62% |
3,300 |
| 2025/3/17 |
1,975 |
1,986 |
1,911 |
1,927 |
-1.18% |
4,500 |
| 2025/3/14 |
1,952 |
1,958 |
1,930 |
1,950 |
+0.52% |
6,300 |
| 2025/3/13 |
1,888 |
1,949 |
1,888 |
1,940 |
+2.92% |
3,100 |
| 2025/3/12 |
1,852 |
1,910 |
1,850 |
1,885 |
+1.89% |
5,700 |
| 2025/3/11 |
1,802 |
1,874 |
1,802 |
1,850 |
+2.27% |
4,700 |
| 2025/3/10 |
1,833 |
1,833 |
1,770 |
1,809 |
-1.68% |
11,900 |
| 2025/3/7 |
1,895 |
1,896 |
1,840 |
1,840 |
-0.81% |
5,500 |
| 2025/3/6 |
1,902 |
1,906 |
1,855 |
1,855 |
-2.37% |
7,900 |
| 2025/3/5 |
1,929 |
1,929 |
1,900 |
1,900 |
-1.50% |
4,000 |
| 2025/3/4 |
1,914 |
1,929 |
1,903 |
1,929 |
+0.78% |
2,800 |
| 2025/3/3 |
1,931 |
1,931 |
1,902 |
1,914 |
+0.42% |
2,600 |
| 2025/2/28 |
1,908 |
1,920 |
1,903 |
1,906 |
-0.37% |
4,300 |
| 2025/2/27 |
1,910 |
1,915 |
1,907 |
1,913 |
-0.21% |
2,700 |
| 2025/2/26 |
1,906 |
1,929 |
1,906 |
1,917 |
+0.58% |
3,500 |
| 2025/2/25 |
1,902 |
1,930 |
1,901 |
1,906 |
-0.83% |
3,200 |
| 2025/2/21 |
1,918 |
1,922 |
1,901 |
1,922 |
+0.21% |
1,300 |
| 2025/2/20 |
1,875 |
1,918 |
1,875 |
1,918 |
+2.29% |
8,900 |
| 2025/2/19 |
1,903 |
1,920 |
1,875 |
1,875 |
-1.47% |
5,400 |
| 2025/2/18 |
1,886 |
1,929 |
1,876 |
1,903 |
+0.90% |
3,800 |
| 2025/2/17 |
1,996 |
1,997 |
1,867 |
1,886 |
-0.79% |
22,900 |
| 2025/2/14 |
1,777 |
2,177 |
1,735 |
1,901 |
+6.98% |
68,500 |
| 2025/2/13 |
1,699 |
1,785 |
1,682 |
1,777 |
+4.71% |
7,900 |
| 2025/2/12 |
1,720 |
1,725 |
1,697 |
1,697 |
-1.34% |
2,600 |
| 2025/2/10 |
1,676 |
1,742 |
1,672 |
1,720 |
+2.63% |
9,800 |
| 2025/2/7 |
1,660 |
1,676 |
1,646 |
1,676 |
+0.96% |
1,400 |
| 2025/2/6 |
1,654 |
1,682 |
1,631 |
1,660 |
-1.07% |
2,700 |
| 2025/2/5 |
1,693 |
1,694 |
1,652 |
1,678 |
+1.51% |
3,400 |
| 2025/2/4 |
1,622 |
1,680 |
1,615 |
1,653 |
+1.72% |
9,100 |
| 2025/2/3 |
1,599 |
1,625 |
1,599 |
1,625 |
+1.63% |
1,400 |
| 2025/1/31 |
1,579 |
1,611 |
1,579 |
1,599 |
+1.27% |
3,600 |
| 2025/1/30 |
1,574 |
1,586 |
1,574 |
1,579 |
+0.32% |
1,700 |
| 2025/1/29 |
1,593 |
1,593 |
1,572 |
1,574 |
+0.19% |
800 |
| 2025/1/28 |
1,569 |
1,583 |
1,569 |
1,571 |
-0.88% |
1,600 |
| 2025/1/27 |
1,579 |
1,596 |
1,551 |
1,585 |
+2.99% |
2,600 |
| 2025/1/24 |
1,579 |
1,586 |
1,539 |
1,539 |
-1.22% |
2,300 |
| 2025/1/23 |
1,512 |
1,560 |
1,509 |
1,558 |
+3.04% |
5,300 |
| 2025/1/22 |
1,513 |
1,532 |
1,510 |
1,512 |
-0.07% |
1,400 |
| 2025/1/21 |
1,515 |
1,547 |
1,507 |
1,513 |
-0.13% |
2,100 |
| 2025/1/20 |
1,502 |
1,531 |
1,500 |
1,515 |
-0.26% |
4,700 |
| 2025/1/17 |
1,556 |
1,556 |
1,510 |
1,519 |
-2.00% |
4,200 |
| 2025/1/16 |
1,559 |
1,569 |
1,550 |
1,550 |
-0.58% |
4,900 |
| 2025/1/15 |
1,606 |
1,606 |
1,559 |
1,559 |
-3.65% |
9,300 |
| 2025/1/14 |
1,597 |
1,618 |
1,579 |
1,618 |
+0.06% |
7,200 |
| 2025/1/10 |
1,579 |
1,618 |
1,579 |
1,617 |
+2.47% |
6,100 |
| 2025/1/9 |
1,559 |
1,603 |
1,559 |
1,578 |
+1.35% |
7,500 |
| 2025/1/8 |
1,576 |
1,588 |
1,557 |
1,557 |
-1.21% |
4,900 |
| 2025/1/7 |
1,597 |
1,601 |
1,576 |
1,576 |
-1.07% |
9,900 |
| 2025/1/6 |
1,600 |
1,617 |
1,577 |
1,593 |
-0.87% |
12,400 |
| 2024/12/30 |
1,640 |
1,648 |
1,564 |
1,607 |
-2.49% |
16,000 |
| 2024/12/27 |
1,620 |
1,680 |
1,616 |
1,648 |
-9.65% |
29,500 |
| 2024/12/26 |
1,833 |
1,833 |
1,805 |
1,824 |
-0.49% |
23,300 |
| 2024/12/25 |
1,879 |
1,879 |
1,833 |
1,833 |
-0.92% |
12,900 |
| 2024/12/24 |
1,852 |
1,881 |
1,850 |
1,850 |
+0.00% |
13,300 |
| 2024/12/23 |
1,866 |
1,953 |
1,823 |
1,850 |
-0.27% |
25,200 |
| 2024/12/20 |
1,831 |
1,876 |
1,806 |
1,855 |
-4.87% |
45,100 |
| 2024/12/19 |
1,760 |
1,980 |
1,724 |
1,950 |
+18.90% |
191,900 |
| 2024/12/18 |
1,315 |
1,640 |
1,315 |
1,640 |
+22.39% |
12,000 |
| 2024/12/16 |
1,344 |
1,344 |
1,290 |
1,340 |
-0.45% |
4,100 |
| 2024/12/13 |
1,347 |
1,347 |
1,316 |
1,346 |
+1.74% |
5,700 |
| 2024/12/12 |
1,328 |
1,334 |
1,323 |
1,323 |
-0.30% |
1,400 |
| 2024/12/11 |
1,298 |
1,329 |
1,298 |
1,327 |
+2.23% |
2,300 |
| 2024/12/10 |
1,266 |
1,300 |
1,266 |
1,298 |
+2.61% |
3,000 |
| 2024/12/9 |
1,261 |
1,265 |
1,261 |
1,265 |
-1.02% |
700 |
| 2024/12/6 |
1,308 |
1,308 |
1,278 |
1,278 |
-0.85% |
400 |
| 2024/12/5 |
1,300 |
1,300 |
1,275 |
1,289 |
-0.08% |
800 |
| 2024/12/4 |
1,334 |
1,334 |
1,271 |
1,290 |
+2.38% |
7,600 |
| 2024/12/3 |
1,251 |
1,260 |
1,247 |
1,260 |
+1.04% |
1,900 |
| 2024/12/2 |
1,250 |
1,255 |
1,242 |
1,247 |
-0.24% |
1,200 |
| 2024/11/29 |
1,247 |
1,250 |
1,247 |
1,250 |
-1.26% |
1,000 |
| 2024/11/28 |
1,280 |
1,280 |
1,251 |
1,266 |
-1.48% |
500 |
| 2024/11/27 |
1,300 |
1,300 |
1,285 |
1,285 |
-0.62% |
1,200 |
| 2024/11/26 |
1,298 |
1,298 |
1,280 |
1,293 |
+0.54% |
1,000 |
| 2024/11/25 |
1,298 |
1,298 |
1,285 |
1,286 |
+0.00% |
600 |
| 2024/11/22 |
1,288 |
1,288 |
1,283 |
1,286 |
-0.16% |
800 |
| 2024/11/21 |
1,310 |
1,310 |
1,281 |
1,288 |
+0.62% |
1,500 |
| 2024/11/20 |
1,289 |
1,315 |
1,280 |
1,280 |
-1.46% |
3,100 |
| 2024/11/19 |
1,300 |
1,300 |
1,275 |
1,299 |
-0.31% |
1,100 |
| 2024/11/18 |
1,320 |
1,320 |
1,300 |
1,303 |
-1.21% |
4,000 |
| 2024/11/15 |
1,311 |
1,348 |
1,240 |
1,319 |
+3.61% |
13,000 |
| 2024/11/14 |
1,270 |
1,348 |
1,247 |
1,273 |
+2.66% |
21,700 |
| 2024/11/13 |
1,219 |
1,247 |
1,215 |
1,240 |
+1.72% |
1,900 |
| 2024/11/12 |
1,170 |
1,219 |
1,167 |
1,219 |
+5.45% |
3,600 |
| 2024/11/11 |
1,154 |
1,172 |
1,145 |
1,156 |
-0.17% |
1,300 |
| 2024/11/8 |
1,157 |
1,160 |
1,156 |
1,158 |
+0.17% |
700 |
| 2024/11/7 |
1,200 |
1,200 |
1,156 |
1,156 |
-3.67% |
1,100 |
| 2024/11/6 |
1,201 |
1,201 |
1,170 |
1,200 |
-0.08% |
500 |
| 2024/11/5 |
1,220 |
1,220 |
1,171 |
1,201 |
-1.15% |
800 |
| 2024/11/1 |
1,215 |
1,215 |
1,215 |
1,215 |
-0.25% |
100 |
| 2024/10/31 |
1,218 |
1,218 |
1,218 |
1,218 |
+2.53% |
100 |
| 2024/10/30 |
1,211 |
1,211 |
1,180 |
1,188 |
-1.82% |
1,100 |
| 2024/10/29 |
1,148 |
1,219 |
1,148 |
1,210 |
+2.72% |
1,600 |
| 2024/10/28 |
1,150 |
1,199 |
1,079 |
1,178 |
-2.64% |
3,300 |
| 2024/10/25 |
1,219 |
1,219 |
1,200 |
1,210 |
+0.50% |
2,100 |
| 2024/10/24 |
1,201 |
1,204 |
1,201 |
1,204 |
-1.07% |
1,400 |
| 2024/10/23 |
1,221 |
1,229 |
1,217 |
1,217 |
-0.25% |
1,500 |
|
