| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
12,745 |
13,185 |
12,730 |
13,175 |
+5.74% |
4,995,300 |
| 2025/4/24 |
12,605 |
12,610 |
12,430 |
12,460 |
+0.85% |
3,390,900 |
| 2025/4/23 |
12,200 |
12,430 |
12,145 |
12,355 |
+4.17% |
4,852,300 |
| 2025/4/22 |
12,260 |
12,330 |
11,805 |
11,860 |
-2.95% |
4,529,200 |
| 2025/4/21 |
12,235 |
12,525 |
12,145 |
12,220 |
-0.49% |
3,835,700 |
| 2025/4/18 |
12,110 |
12,405 |
12,080 |
12,280 |
-0.93% |
3,446,600 |
| 2025/4/17 |
11,995 |
12,415 |
11,915 |
12,395 |
+4.16% |
5,686,300 |
| 2025/4/16 |
11,860 |
12,230 |
11,525 |
11,900 |
-0.42% |
7,978,800 |
| 2025/4/15 |
12,085 |
12,110 |
11,900 |
11,950 |
-0.91% |
3,503,500 |
| 2025/4/14 |
12,260 |
12,480 |
12,025 |
12,060 |
+0.84% |
4,413,300 |
| 2025/4/11 |
11,390 |
11,985 |
11,205 |
11,960 |
-1.28% |
6,341,100 |
| 2025/4/10 |
12,125 |
12,290 |
11,815 |
12,115 |
+15.49% |
5,678,600 |
| 2025/4/9 |
10,765 |
10,825 |
10,275 |
10,490 |
-8.46% |
7,351,500 |
| 2025/4/8 |
10,885 |
11,565 |
10,870 |
11,460 |
+8.27% |
6,936,700 |
| 2025/4/7 |
10,345 |
11,115 |
10,245 |
10,585 |
-8.99% |
8,006,200 |
| 2025/4/4 |
11,900 |
11,970 |
11,295 |
11,630 |
-4.40% |
6,505,100 |
| 2025/4/3 |
11,870 |
12,340 |
11,860 |
12,165 |
-2.91% |
5,900,100 |
| 2025/4/2 |
12,800 |
12,845 |
12,530 |
12,530 |
-2.68% |
3,696,800 |
| 2025/4/1 |
12,770 |
13,095 |
12,690 |
12,875 |
+1.54% |
5,296,100 |
| 2025/3/31 |
13,030 |
13,110 |
12,635 |
12,680 |
-5.58% |
4,536,000 |
| 2025/3/28 |
13,645 |
13,685 |
13,380 |
13,430 |
-2.54% |
2,865,400 |
| 2025/3/27 |
13,800 |
13,960 |
13,710 |
13,780 |
-1.47% |
4,144,200 |
| 2025/3/26 |
14,110 |
14,200 |
13,885 |
13,985 |
+0.25% |
3,167,500 |
| 2025/3/25 |
14,175 |
14,390 |
13,900 |
13,950 |
-0.64% |
4,362,700 |
| 2025/3/24 |
13,920 |
14,065 |
13,850 |
14,040 |
+0.39% |
3,215,200 |
| 2025/3/21 |
14,210 |
14,330 |
13,955 |
13,985 |
-2.48% |
3,851,500 |
| 2025/3/19 |
14,465 |
14,655 |
14,340 |
14,340 |
-1.65% |
3,731,200 |
| 2025/3/18 |
14,650 |
14,940 |
14,510 |
14,580 |
+0.80% |
4,416,900 |
| 2025/3/17 |
14,705 |
14,780 |
14,430 |
14,465 |
-0.31% |
4,243,300 |
| 2025/3/14 |
14,320 |
14,540 |
14,250 |
14,510 |
+1.01% |
4,825,700 |
| 2025/3/13 |
14,575 |
14,740 |
14,325 |
14,365 |
+0.17% |
6,452,100 |
| 2025/3/12 |
14,780 |
14,895 |
14,320 |
14,340 |
-5.35% |
9,706,100 |
| 2025/3/11 |
14,865 |
15,495 |
14,545 |
15,150 |
-0.39% |
17,621,300 |
| 2025/3/10 |
13,875 |
15,210 |
13,820 |
15,210 |
+9.98% |
13,756,200 |
| 2025/3/7 |
13,420 |
14,040 |
13,370 |
13,830 |
+1.39% |
7,051,100 |
| 2025/3/6 |
13,710 |
14,130 |
13,570 |
13,640 |
+0.33% |
6,657,500 |
| 2025/3/5 |
13,105 |
13,835 |
13,055 |
13,595 |
+4.66% |
7,818,900 |
| 2025/3/4 |
12,775 |
13,140 |
12,745 |
12,990 |
-2.15% |
5,350,700 |
| 2025/3/3 |
13,480 |
13,510 |
13,105 |
13,275 |
-0.71% |
5,455,900 |
| 2025/2/28 |
13,900 |
14,065 |
13,250 |
13,370 |
-7.15% |
7,919,700 |
| 2025/2/27 |
14,725 |
14,800 |
14,340 |
14,400 |
-0.96% |
4,432,300 |
| 2025/2/26 |
14,755 |
14,910 |
14,500 |
14,540 |
-3.48% |
5,230,100 |
| 2025/2/25 |
14,700 |
15,300 |
14,535 |
15,065 |
-0.13% |
6,198,200 |
| 2025/2/21 |
14,590 |
15,085 |
14,585 |
15,085 |
+2.69% |
4,356,300 |
| 2025/2/20 |
14,950 |
15,095 |
14,670 |
14,690 |
-2.29% |
5,392,800 |
| 2025/2/19 |
15,125 |
15,340 |
14,965 |
15,035 |
+0.13% |
4,792,900 |
| 2025/2/18 |
15,230 |
15,315 |
15,015 |
15,015 |
-1.31% |
3,712,700 |
| 2025/2/17 |
15,520 |
15,635 |
15,170 |
15,215 |
-2.50% |
4,003,300 |
| 2025/2/14 |
15,480 |
15,655 |
15,435 |
15,605 |
+0.81% |
3,773,600 |
| 2025/2/13 |
15,350 |
15,775 |
15,310 |
15,480 |
+1.98% |
5,397,700 |
| 2025/2/12 |
15,370 |
15,520 |
15,010 |
15,180 |
-0.46% |
4,239,400 |
| 2025/2/10 |
15,420 |
15,500 |
15,160 |
15,250 |
+0.07% |
4,356,800 |
| 2025/2/7 |
15,570 |
15,595 |
15,180 |
15,240 |
-3.12% |
5,584,700 |
| 2025/2/6 |
15,580 |
15,810 |
15,425 |
15,730 |
+1.09% |
5,404,300 |
| 2025/2/5 |
15,985 |
15,985 |
15,320 |
15,560 |
-1.02% |
7,204,900 |
| 2025/2/4 |
15,515 |
16,175 |
15,430 |
15,720 |
+2.64% |
11,926,600 |
| 2025/2/3 |
15,470 |
16,355 |
15,255 |
15,315 |
-1.00% |
17,634,000 |
| 2025/1/31 |
15,275 |
15,520 |
15,175 |
15,470 |
+2.86% |
5,621,600 |
| 2025/1/30 |
15,000 |
15,230 |
14,800 |
15,040 |
+0.03% |
6,996,900 |
| 2025/1/29 |
15,185 |
15,550 |
14,665 |
15,035 |
+0.23% |
7,571,900 |
| 2025/1/28 |
14,660 |
15,315 |
14,530 |
15,000 |
-1.19% |
5,956,300 |
| 2025/1/27 |
15,150 |
15,440 |
14,925 |
15,180 |
-1.49% |
5,486,800 |
| 2025/1/24 |
15,255 |
15,675 |
15,180 |
15,410 |
+1.38% |
7,753,900 |
| 2025/1/23 |
15,800 |
15,840 |
15,105 |
15,200 |
-3.25% |
6,590,200 |
| 2025/1/22 |
15,895 |
15,960 |
15,550 |
15,710 |
+1.52% |
6,492,500 |
| 2025/1/21 |
15,135 |
15,515 |
14,965 |
15,475 |
+2.86% |
7,369,500 |
| 2025/1/20 |
14,855 |
15,220 |
14,770 |
15,045 |
+2.94% |
7,203,900 |
| 2025/1/17 |
14,600 |
14,830 |
14,225 |
14,615 |
+0.55% |
7,476,100 |
| 2025/1/16 |
14,800 |
14,805 |
14,225 |
14,535 |
-0.51% |
7,284,600 |
| 2025/1/15 |
15,070 |
15,070 |
14,360 |
14,610 |
-2.11% |
6,462,600 |
| 2025/1/14 |
15,275 |
15,315 |
14,920 |
14,925 |
-4.66% |
5,527,000 |
| 2025/1/10 |
15,460 |
15,690 |
15,250 |
15,655 |
+0.97% |
5,978,300 |
| 2025/1/9 |
16,360 |
16,365 |
15,380 |
15,505 |
-5.23% |
9,851,300 |
| 2025/1/8 |
15,670 |
16,400 |
15,625 |
16,360 |
+3.09% |
8,387,400 |
| 2025/1/7 |
15,400 |
16,150 |
15,380 |
15,870 |
+5.80% |
10,355,000 |
| 2025/1/6 |
15,305 |
15,395 |
15,000 |
15,000 |
-1.22% |
4,840,400 |
| 2024/12/30 |
15,220 |
15,295 |
15,000 |
15,185 |
-0.43% |
4,184,400 |
| 2024/12/27 |
15,115 |
15,475 |
15,055 |
15,250 |
+1.33% |
6,023,900 |
| 2024/12/26 |
15,000 |
15,245 |
14,960 |
15,050 |
+0.37% |
4,551,500 |
| 2024/12/25 |
15,150 |
15,230 |
14,835 |
14,995 |
-0.56% |
3,826,700 |
| 2024/12/24 |
15,210 |
15,455 |
14,970 |
15,080 |
+0.23% |
5,417,300 |
| 2024/12/23 |
14,865 |
15,045 |
14,740 |
15,045 |
+1.66% |
4,785,700 |
| 2024/12/20 |
14,900 |
15,115 |
14,785 |
14,800 |
-2.63% |
6,348,000 |
| 2024/12/19 |
15,030 |
15,430 |
14,900 |
15,200 |
-3.18% |
6,374,500 |
| 2024/12/18 |
15,530 |
16,185 |
15,425 |
15,700 |
+1.39% |
7,861,000 |
| 2024/12/17 |
15,405 |
15,555 |
15,130 |
15,485 |
+1.21% |
5,587,100 |
| 2024/12/16 |
15,390 |
15,610 |
15,200 |
15,300 |
-0.26% |
4,950,100 |
| 2024/12/13 |
15,500 |
15,710 |
15,340 |
15,340 |
-1.48% |
5,056,300 |
| 2024/12/12 |
15,860 |
15,860 |
15,560 |
15,570 |
-0.22% |
5,159,300 |
| 2024/12/11 |
15,595 |
15,675 |
15,450 |
15,605 |
-1.39% |
4,556,400 |
| 2024/12/10 |
15,840 |
16,075 |
15,725 |
15,825 |
+0.48% |
5,924,600 |
| 2024/12/9 |
15,935 |
16,025 |
15,575 |
15,750 |
-0.03% |
6,293,300 |
| 2024/12/6 |
15,900 |
16,130 |
15,580 |
15,755 |
-2.36% |
7,604,700 |
| 2024/12/5 |
16,910 |
16,930 |
16,125 |
16,135 |
-2.30% |
8,220,200 |
| 2024/12/4 |
17,115 |
17,195 |
16,405 |
16,515 |
-2.88% |
8,838,800 |
| 2024/12/3 |
16,820 |
17,465 |
16,685 |
17,005 |
+4.29% |
13,370,200 |
| 2024/12/2 |
16,645 |
16,805 |
16,140 |
16,305 |
-0.82% |
7,876,600 |
| 2024/11/29 |
16,460 |
16,690 |
16,200 |
16,440 |
-0.87% |
7,420,600 |
| 2024/11/28 |
16,425 |
17,150 |
16,160 |
16,585 |
-2.01% |
12,121,000 |
| 2024/11/27 |
16,620 |
17,435 |
16,615 |
16,925 |
+1.32% |
10,187,200 |
| 2024/11/26 |
17,520 |
17,525 |
16,575 |
16,705 |
-5.49% |
9,821,000 |
| 2024/11/25 |
17,500 |
18,040 |
17,385 |
17,675 |
+2.29% |
9,228,100 |
| 2024/11/22 |
17,435 |
17,770 |
17,280 |
17,280 |
+0.00% |
6,596,100 |
| 2024/11/21 |
17,500 |
17,565 |
17,155 |
17,280 |
-0.80% |
5,881,400 |
| 2024/11/20 |
17,400 |
17,750 |
17,360 |
17,420 |
+0.17% |
5,685,900 |
| 2024/11/19 |
17,640 |
17,965 |
17,325 |
17,390 |
-1.75% |
6,962,500 |
| 2024/11/18 |
17,520 |
18,120 |
17,340 |
17,700 |
-2.93% |
6,774,000 |
| 2024/11/15 |
18,130 |
18,770 |
18,030 |
18,235 |
+2.24% |
8,517,800 |
| 2024/11/14 |
18,465 |
18,560 |
17,725 |
17,835 |
-5.01% |
7,564,900 |
| 2024/11/13 |
19,445 |
19,490 |
18,770 |
18,775 |
-2.06% |
6,231,600 |
| 2024/11/12 |
19,960 |
19,990 |
19,075 |
19,170 |
-4.39% |
6,789,300 |
| 2024/11/11 |
20,050 |
20,225 |
19,760 |
20,050 |
+0.00% |
4,799,000 |
| 2024/11/8 |
20,270 |
20,395 |
19,870 |
20,050 |
+0.75% |
7,067,100 |
| 2024/11/7 |
21,000 |
21,035 |
19,705 |
19,900 |
-4.00% |
9,676,400 |
| 2024/11/6 |
20,000 |
20,780 |
19,785 |
20,730 |
+3.65% |
8,720,700 |
| 2024/11/5 |
19,620 |
20,300 |
19,555 |
20,000 |
+1.96% |
7,941,400 |
| 2024/11/1 |
20,500 |
20,505 |
19,500 |
19,615 |
-16.44% |
14,824,200 |
| 2024/10/31 |
22,980 |
23,590 |
22,860 |
23,475 |
+0.58% |
7,562,000 |
| 2024/10/30 |
22,740 |
23,585 |
22,620 |
23,340 |
+4.38% |
8,268,600 |
| 2024/10/29 |
22,050 |
22,650 |
21,890 |
22,360 |
+0.40% |
6,664,100 |
| 2024/10/28 |
21,595 |
22,425 |
21,295 |
22,270 |
+4.85% |
7,934,200 |
| 2024/10/25 |
21,080 |
21,415 |
20,910 |
21,240 |
-1.03% |
5,915,800 |
| 2024/10/24 |
20,845 |
21,540 |
20,830 |
21,460 |
+2.07% |
6,759,800 |
|
