| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
931 |
935 |
919 |
925 |
+0.22% |
38,100 |
| 2025/4/24 |
935 |
945 |
919 |
923 |
-1.28% |
47,100 |
| 2025/4/23 |
962 |
969 |
935 |
935 |
-1.37% |
40,300 |
| 2025/4/22 |
970 |
1,095 |
932 |
948 |
-2.27% |
184,900 |
| 2025/4/21 |
933 |
1,111 |
933 |
970 |
+0.94% |
190,800 |
| 2025/4/18 |
940 |
979 |
940 |
961 |
+2.45% |
26,200 |
| 2025/4/17 |
945 |
951 |
924 |
938 |
-1.78% |
51,200 |
| 2025/4/16 |
982 |
988 |
955 |
955 |
-2.55% |
50,700 |
| 2025/4/15 |
1,030 |
1,030 |
965 |
980 |
-15.66% |
193,600 |
| 2025/4/14 |
1,135 |
1,194 |
1,135 |
1,162 |
+2.38% |
32,700 |
| 2025/4/11 |
1,108 |
1,153 |
1,092 |
1,135 |
+0.89% |
22,000 |
| 2025/4/10 |
1,115 |
1,132 |
1,100 |
1,125 |
+6.23% |
11,400 |
| 2025/4/9 |
1,064 |
1,077 |
1,034 |
1,059 |
-1.40% |
17,500 |
| 2025/4/8 |
1,042 |
1,121 |
1,042 |
1,074 |
+9.37% |
64,200 |
| 2025/4/7 |
993 |
1,020 |
979 |
982 |
-6.74% |
53,900 |
| 2025/4/4 |
1,111 |
1,111 |
1,012 |
1,053 |
-6.90% |
57,300 |
| 2025/4/3 |
1,166 |
1,166 |
1,131 |
1,131 |
-5.04% |
31,300 |
| 2025/4/2 |
1,200 |
1,203 |
1,188 |
1,191 |
+0.00% |
10,900 |
| 2025/4/1 |
1,190 |
1,215 |
1,190 |
1,191 |
+0.93% |
15,500 |
| 2025/3/31 |
1,190 |
1,210 |
1,161 |
1,180 |
-1.01% |
24,000 |
| 2025/3/28 |
1,195 |
1,212 |
1,182 |
1,192 |
-1.49% |
17,000 |
| 2025/3/27 |
1,204 |
1,219 |
1,201 |
1,210 |
-0.33% |
5,000 |
| 2025/3/26 |
1,196 |
1,214 |
1,193 |
1,214 |
+1.51% |
12,800 |
| 2025/3/25 |
1,202 |
1,210 |
1,196 |
1,196 |
-0.50% |
9,300 |
| 2025/3/24 |
1,210 |
1,224 |
1,200 |
1,202 |
-1.48% |
14,700 |
| 2025/3/21 |
1,236 |
1,236 |
1,220 |
1,220 |
-0.33% |
7,900 |
| 2025/3/19 |
1,208 |
1,244 |
1,205 |
1,224 |
+1.32% |
29,100 |
| 2025/3/18 |
1,219 |
1,219 |
1,206 |
1,208 |
-1.06% |
8,900 |
| 2025/3/17 |
1,225 |
1,229 |
1,206 |
1,221 |
-0.25% |
12,800 |
| 2025/3/14 |
1,211 |
1,226 |
1,200 |
1,224 |
+2.43% |
23,700 |
| 2025/3/13 |
1,207 |
1,220 |
1,195 |
1,195 |
-0.58% |
10,000 |
| 2025/3/12 |
1,189 |
1,205 |
1,185 |
1,202 |
+1.09% |
19,200 |
| 2025/3/11 |
1,135 |
1,189 |
1,135 |
1,189 |
+3.30% |
20,600 |
| 2025/3/10 |
1,149 |
1,167 |
1,149 |
1,151 |
+0.00% |
8,700 |
| 2025/3/7 |
1,150 |
1,160 |
1,146 |
1,151 |
-0.60% |
8,900 |
| 2025/3/6 |
1,142 |
1,175 |
1,142 |
1,158 |
+1.40% |
15,700 |
| 2025/3/5 |
1,150 |
1,156 |
1,142 |
1,142 |
-0.52% |
5,400 |
| 2025/3/4 |
1,155 |
1,160 |
1,138 |
1,148 |
-0.95% |
8,900 |
| 2025/3/3 |
1,159 |
1,169 |
1,155 |
1,159 |
-0.26% |
8,100 |
| 2025/2/28 |
1,155 |
1,162 |
1,131 |
1,162 |
-0.51% |
31,800 |
| 2025/2/27 |
1,171 |
1,174 |
1,162 |
1,168 |
+0.26% |
6,200 |
| 2025/2/26 |
1,182 |
1,182 |
1,152 |
1,165 |
-1.44% |
14,700 |
| 2025/2/25 |
1,177 |
1,187 |
1,150 |
1,182 |
+0.00% |
29,400 |
| 2025/2/21 |
1,191 |
1,215 |
1,181 |
1,182 |
-0.76% |
19,300 |
| 2025/2/20 |
1,195 |
1,202 |
1,187 |
1,191 |
-0.67% |
10,800 |
| 2025/2/19 |
1,200 |
1,220 |
1,195 |
1,199 |
+0.08% |
10,100 |
| 2025/2/18 |
1,192 |
1,212 |
1,192 |
1,198 |
+0.42% |
10,500 |
| 2025/2/17 |
1,200 |
1,221 |
1,193 |
1,193 |
-0.42% |
21,700 |
| 2025/2/14 |
1,243 |
1,254 |
1,198 |
1,198 |
-2.60% |
39,300 |
| 2025/2/13 |
1,221 |
1,231 |
1,213 |
1,230 |
-0.16% |
31,700 |
| 2025/2/12 |
1,223 |
1,232 |
1,203 |
1,232 |
+0.90% |
16,200 |
| 2025/2/10 |
1,193 |
1,237 |
1,193 |
1,221 |
+2.18% |
25,700 |
| 2025/2/7 |
1,212 |
1,232 |
1,195 |
1,195 |
-1.08% |
54,800 |
| 2025/2/6 |
1,192 |
1,220 |
1,192 |
1,208 |
+1.26% |
22,800 |
| 2025/2/5 |
1,200 |
1,208 |
1,173 |
1,193 |
-0.58% |
19,600 |
| 2025/2/4 |
1,199 |
1,210 |
1,189 |
1,200 |
+0.08% |
24,700 |
| 2025/2/3 |
1,189 |
1,199 |
1,147 |
1,199 |
+0.17% |
49,600 |
| 2025/1/31 |
1,215 |
1,217 |
1,191 |
1,197 |
-1.40% |
53,500 |
| 2025/1/30 |
1,249 |
1,252 |
1,210 |
1,214 |
-2.02% |
38,500 |
| 2025/1/29 |
1,271 |
1,288 |
1,221 |
1,239 |
-2.59% |
90,900 |
| 2025/1/28 |
1,180 |
1,277 |
1,180 |
1,272 |
+7.80% |
153,000 |
| 2025/1/27 |
1,223 |
1,254 |
1,180 |
1,180 |
-3.44% |
131,800 |
| 2025/1/24 |
1,162 |
1,230 |
1,160 |
1,222 |
+5.71% |
199,100 |
| 2025/1/23 |
1,195 |
1,196 |
1,147 |
1,156 |
-2.53% |
108,700 |
| 2025/1/22 |
1,178 |
1,212 |
1,166 |
1,186 |
+2.15% |
129,500 |
| 2025/1/21 |
1,189 |
1,206 |
1,146 |
1,161 |
-2.52% |
215,300 |
| 2025/1/20 |
1,239 |
1,239 |
1,175 |
1,191 |
-3.87% |
292,400 |
| 2025/1/17 |
1,247 |
1,278 |
1,200 |
1,239 |
-13.17% |
1,221,900 |
| 2025/1/16 |
1,427 |
1,427 |
1,427 |
1,427 |
-21.89% |
11,500 |
| 2025/1/15 |
1,827 |
1,827 |
1,827 |
1,827 |
-21.49% |
3,900 |
| 2025/1/14 |
2,379 |
2,394 |
2,297 |
2,327 |
-2.39% |
61,600 |
| 2025/1/10 |
2,400 |
2,415 |
2,370 |
2,384 |
-0.96% |
27,200 |
| 2025/1/9 |
2,350 |
2,407 |
2,350 |
2,407 |
+2.16% |
24,900 |
| 2025/1/8 |
2,355 |
2,381 |
2,337 |
2,356 |
-1.22% |
25,500 |
| 2025/1/7 |
2,399 |
2,413 |
2,356 |
2,385 |
-0.58% |
24,700 |
| 2025/1/6 |
2,400 |
2,439 |
2,374 |
2,399 |
+0.76% |
38,500 |
| 2024/12/30 |
2,402 |
2,416 |
2,350 |
2,381 |
-1.29% |
36,800 |
| 2024/12/27 |
2,440 |
2,444 |
2,402 |
2,412 |
-0.33% |
35,800 |
| 2024/12/26 |
2,394 |
2,441 |
2,382 |
2,420 |
+1.85% |
39,100 |
| 2024/12/25 |
2,314 |
2,380 |
2,305 |
2,376 |
+3.30% |
37,600 |
| 2024/12/24 |
2,290 |
2,316 |
2,235 |
2,300 |
+0.66% |
60,000 |
| 2024/12/23 |
2,277 |
2,339 |
2,206 |
2,285 |
+0.44% |
77,600 |
| 2024/12/20 |
2,312 |
2,349 |
2,260 |
2,275 |
-1.60% |
34,200 |
| 2024/12/19 |
2,327 |
2,364 |
2,301 |
2,312 |
-1.87% |
23,100 |
| 2024/12/18 |
2,390 |
2,407 |
2,350 |
2,356 |
-1.42% |
16,600 |
| 2024/12/17 |
2,389 |
2,437 |
2,368 |
2,390 |
+0.93% |
34,500 |
| 2024/12/16 |
2,410 |
2,410 |
2,350 |
2,368 |
-1.74% |
21,400 |
| 2024/12/13 |
2,455 |
2,520 |
2,403 |
2,410 |
-3.79% |
163,500 |
| 2024/12/12 |
2,448 |
2,520 |
2,416 |
2,505 |
+2.66% |
74,900 |
| 2024/12/11 |
2,416 |
2,445 |
2,386 |
2,440 |
+1.29% |
50,000 |
| 2024/12/10 |
2,384 |
2,412 |
2,343 |
2,409 |
+1.05% |
34,300 |
| 2024/12/9 |
2,318 |
2,384 |
2,287 |
2,384 |
+2.85% |
32,500 |
| 2024/12/6 |
2,296 |
2,318 |
2,276 |
2,318 |
+0.96% |
25,600 |
| 2024/12/5 |
2,275 |
2,312 |
2,271 |
2,296 |
+1.73% |
27,400 |
| 2024/12/4 |
2,283 |
2,283 |
2,238 |
2,257 |
-0.53% |
10,400 |
| 2024/12/3 |
2,285 |
2,305 |
2,234 |
2,269 |
-0.70% |
29,600 |
| 2024/12/2 |
2,318 |
2,339 |
2,283 |
2,285 |
-1.00% |
37,500 |
| 2024/11/29 |
2,290 |
2,333 |
2,286 |
2,308 |
+1.45% |
15,900 |
| 2024/11/28 |
2,240 |
2,314 |
2,240 |
2,275 |
+1.52% |
18,700 |
| 2024/11/27 |
2,267 |
2,301 |
2,225 |
2,241 |
-2.14% |
23,700 |
| 2024/11/26 |
2,318 |
2,320 |
2,255 |
2,290 |
-0.52% |
19,200 |
| 2024/11/25 |
2,314 |
2,332 |
2,273 |
2,302 |
-0.52% |
35,100 |
| 2024/11/22 |
2,280 |
2,314 |
2,260 |
2,314 |
+1.49% |
17,600 |
| 2024/11/21 |
2,296 |
2,315 |
2,255 |
2,280 |
-0.65% |
16,100 |
| 2024/11/20 |
2,276 |
2,300 |
2,242 |
2,295 |
+1.46% |
16,700 |
| 2024/11/19 |
2,219 |
2,293 |
2,219 |
2,262 |
+3.05% |
26,700 |
| 2024/11/18 |
2,206 |
2,250 |
2,187 |
2,195 |
-1.57% |
24,100 |
| 2024/11/15 |
2,278 |
2,278 |
2,206 |
2,230 |
-0.62% |
23,000 |
| 2024/11/14 |
2,320 |
2,323 |
2,218 |
2,244 |
-4.79% |
47,200 |
| 2024/11/13 |
2,380 |
2,470 |
2,331 |
2,357 |
-0.04% |
83,400 |
| 2024/11/12 |
2,268 |
2,369 |
2,268 |
2,358 |
+4.61% |
62,000 |
| 2024/11/11 |
2,225 |
2,266 |
2,219 |
2,254 |
+2.83% |
40,200 |
| 2024/11/8 |
2,232 |
2,261 |
2,178 |
2,192 |
-1.08% |
53,200 |
| 2024/11/7 |
2,141 |
2,219 |
2,141 |
2,216 |
+3.70% |
46,400 |
| 2024/11/6 |
2,133 |
2,177 |
2,117 |
2,137 |
+0.19% |
44,000 |
| 2024/11/5 |
2,105 |
2,148 |
2,100 |
2,133 |
+1.23% |
23,200 |
| 2024/11/1 |
2,105 |
2,123 |
2,095 |
2,107 |
-1.13% |
17,400 |
| 2024/10/31 |
2,100 |
2,134 |
2,080 |
2,131 |
+1.24% |
33,600 |
| 2024/10/30 |
2,120 |
2,120 |
2,071 |
2,105 |
-0.43% |
18,300 |
| 2024/10/29 |
2,101 |
2,125 |
2,085 |
2,114 |
+0.62% |
31,600 |
| 2024/10/28 |
2,022 |
2,125 |
2,017 |
2,101 |
+3.19% |
60,700 |
| 2024/10/25 |
2,046 |
2,050 |
2,002 |
2,036 |
-0.44% |
84,400 |
| 2024/10/24 |
2,043 |
2,064 |
2,025 |
2,045 |
-0.05% |
55,400 |
|
