| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,486 |
1,541 |
1,486 |
1,527 |
+3.67% |
78,600 |
| 2025/4/24 |
1,456 |
1,485 |
1,453 |
1,473 |
+2.51% |
63,600 |
| 2025/4/23 |
1,445 |
1,458 |
1,433 |
1,437 |
+1.20% |
43,500 |
| 2025/4/22 |
1,429 |
1,445 |
1,418 |
1,420 |
-0.56% |
29,800 |
| 2025/4/21 |
1,439 |
1,441 |
1,406 |
1,428 |
-1.45% |
46,400 |
| 2025/4/18 |
1,445 |
1,458 |
1,437 |
1,449 |
+1.05% |
51,600 |
| 2025/4/17 |
1,403 |
1,437 |
1,403 |
1,434 |
+2.21% |
44,200 |
| 2025/4/16 |
1,442 |
1,446 |
1,395 |
1,403 |
-1.47% |
112,300 |
| 2025/4/15 |
1,420 |
1,447 |
1,420 |
1,424 |
+0.92% |
51,400 |
| 2025/4/14 |
1,410 |
1,426 |
1,403 |
1,411 |
+0.71% |
64,800 |
| 2025/4/11 |
1,352 |
1,408 |
1,327 |
1,401 |
+0.72% |
79,900 |
| 2025/4/10 |
1,415 |
1,415 |
1,349 |
1,391 |
+9.36% |
191,800 |
| 2025/4/9 |
1,327 |
1,327 |
1,233 |
1,272 |
-6.26% |
457,000 |
| 2025/4/8 |
1,305 |
1,384 |
1,305 |
1,357 |
+9.00% |
102,400 |
| 2025/4/7 |
1,208 |
1,295 |
1,208 |
1,245 |
-12.14% |
257,700 |
| 2025/4/4 |
1,467 |
1,494 |
1,372 |
1,417 |
-7.69% |
237,100 |
| 2025/4/3 |
1,518 |
1,556 |
1,513 |
1,535 |
-4.95% |
167,700 |
| 2025/4/2 |
1,635 |
1,635 |
1,595 |
1,615 |
-0.80% |
70,200 |
| 2025/4/1 |
1,656 |
1,656 |
1,619 |
1,628 |
-0.25% |
70,300 |
| 2025/3/31 |
1,665 |
1,672 |
1,625 |
1,632 |
-4.28% |
127,600 |
| 2025/3/28 |
1,731 |
1,755 |
1,698 |
1,705 |
-3.07% |
90,300 |
| 2025/3/27 |
1,755 |
1,763 |
1,732 |
1,759 |
-1.12% |
98,600 |
| 2025/3/26 |
1,764 |
1,792 |
1,764 |
1,779 |
+2.42% |
93,300 |
| 2025/3/25 |
1,788 |
1,788 |
1,730 |
1,737 |
-1.47% |
84,600 |
| 2025/3/24 |
1,778 |
1,781 |
1,739 |
1,763 |
+0.34% |
130,100 |
| 2025/3/21 |
1,720 |
1,764 |
1,693 |
1,757 |
+2.27% |
141,700 |
| 2025/3/19 |
1,700 |
1,719 |
1,695 |
1,718 |
+2.32% |
134,300 |
| 2025/3/18 |
1,669 |
1,679 |
1,653 |
1,679 |
+1.70% |
81,800 |
| 2025/3/17 |
1,656 |
1,676 |
1,642 |
1,651 |
+0.06% |
73,400 |
| 2025/3/14 |
1,683 |
1,704 |
1,628 |
1,650 |
-0.60% |
119,300 |
| 2025/3/13 |
1,659 |
1,678 |
1,646 |
1,660 |
+0.36% |
47,000 |
| 2025/3/12 |
1,613 |
1,654 |
1,613 |
1,654 |
+1.60% |
52,800 |
| 2025/3/11 |
1,601 |
1,628 |
1,579 |
1,628 |
-0.61% |
175,200 |
| 2025/3/10 |
1,701 |
1,710 |
1,630 |
1,638 |
-2.85% |
127,500 |
| 2025/3/7 |
1,670 |
1,692 |
1,650 |
1,686 |
-0.47% |
43,100 |
| 2025/3/6 |
1,630 |
1,697 |
1,630 |
1,694 |
+4.18% |
96,600 |
| 2025/3/5 |
1,610 |
1,648 |
1,607 |
1,626 |
+0.31% |
46,300 |
| 2025/3/4 |
1,651 |
1,651 |
1,598 |
1,621 |
-1.82% |
93,000 |
| 2025/3/3 |
1,665 |
1,675 |
1,648 |
1,651 |
+1.04% |
47,700 |
| 2025/2/28 |
1,605 |
1,635 |
1,596 |
1,634 |
+0.99% |
60,100 |
| 2025/2/27 |
1,620 |
1,629 |
1,607 |
1,618 |
+0.31% |
49,500 |
| 2025/2/26 |
1,617 |
1,618 |
1,591 |
1,613 |
-0.31% |
68,800 |
| 2025/2/25 |
1,607 |
1,637 |
1,596 |
1,618 |
-0.98% |
80,000 |
| 2025/2/21 |
1,660 |
1,677 |
1,624 |
1,634 |
-2.33% |
94,200 |
| 2025/2/20 |
1,673 |
1,688 |
1,651 |
1,673 |
-0.12% |
102,200 |
| 2025/2/19 |
1,677 |
1,693 |
1,672 |
1,675 |
-0.12% |
66,000 |
| 2025/2/18 |
1,680 |
1,709 |
1,661 |
1,677 |
+0.66% |
117,300 |
| 2025/2/17 |
1,631 |
1,675 |
1,625 |
1,666 |
+1.77% |
92,900 |
| 2025/2/14 |
1,660 |
1,660 |
1,617 |
1,637 |
-1.39% |
81,800 |
| 2025/2/13 |
1,680 |
1,680 |
1,651 |
1,660 |
-1.19% |
75,100 |
| 2025/2/12 |
1,620 |
1,688 |
1,594 |
1,680 |
+4.35% |
199,300 |
| 2025/2/10 |
1,593 |
1,610 |
1,568 |
1,610 |
+0.06% |
96,100 |
| 2025/2/7 |
1,634 |
1,659 |
1,570 |
1,609 |
-0.80% |
150,700 |
| 2025/2/6 |
1,650 |
1,668 |
1,597 |
1,622 |
-1.70% |
147,500 |
| 2025/2/5 |
1,640 |
1,652 |
1,628 |
1,650 |
+1.23% |
75,700 |
| 2025/2/4 |
1,620 |
1,657 |
1,613 |
1,630 |
+1.49% |
131,800 |
| 2025/2/3 |
1,600 |
1,622 |
1,568 |
1,606 |
-0.19% |
97,800 |
| 2025/1/31 |
1,588 |
1,609 |
1,565 |
1,609 |
+1.84% |
105,900 |
| 2025/1/30 |
1,580 |
1,585 |
1,564 |
1,580 |
+0.57% |
46,500 |
| 2025/1/29 |
1,565 |
1,592 |
1,564 |
1,571 |
+0.19% |
51,000 |
| 2025/1/28 |
1,585 |
1,599 |
1,568 |
1,568 |
-2.06% |
57,400 |
| 2025/1/27 |
1,600 |
1,622 |
1,593 |
1,601 |
+1.07% |
82,800 |
| 2025/1/24 |
1,560 |
1,600 |
1,560 |
1,584 |
+1.28% |
75,500 |
| 2025/1/23 |
1,568 |
1,568 |
1,547 |
1,564 |
-0.26% |
67,400 |
| 2025/1/22 |
1,565 |
1,574 |
1,555 |
1,568 |
+0.32% |
56,800 |
| 2025/1/21 |
1,581 |
1,588 |
1,561 |
1,563 |
-0.76% |
43,200 |
| 2025/1/20 |
1,565 |
1,582 |
1,547 |
1,575 |
+1.81% |
107,600 |
| 2025/1/17 |
1,502 |
1,547 |
1,502 |
1,547 |
+3.06% |
100,600 |
| 2025/1/16 |
1,522 |
1,524 |
1,496 |
1,501 |
-0.53% |
38,900 |
| 2025/1/15 |
1,502 |
1,527 |
1,498 |
1,509 |
+0.13% |
38,300 |
| 2025/1/14 |
1,529 |
1,534 |
1,486 |
1,507 |
-1.82% |
99,800 |
| 2025/1/10 |
1,540 |
1,558 |
1,530 |
1,535 |
-1.22% |
115,100 |
| 2025/1/9 |
1,561 |
1,567 |
1,542 |
1,554 |
-0.70% |
80,000 |
| 2025/1/8 |
1,564 |
1,582 |
1,550 |
1,565 |
+0.06% |
87,300 |
| 2025/1/7 |
1,594 |
1,595 |
1,556 |
1,564 |
-1.39% |
104,500 |
| 2025/1/6 |
1,560 |
1,586 |
1,539 |
1,586 |
+2.79% |
107,800 |
| 2024/12/30 |
1,540 |
1,557 |
1,532 |
1,543 |
+0.26% |
72,100 |
| 2024/12/27 |
1,512 |
1,539 |
1,512 |
1,539 |
+1.85% |
94,700 |
| 2024/12/26 |
1,512 |
1,515 |
1,501 |
1,511 |
+0.13% |
63,300 |
| 2024/12/25 |
1,506 |
1,512 |
1,487 |
1,509 |
+0.33% |
67,200 |
| 2024/12/24 |
1,486 |
1,516 |
1,472 |
1,504 |
+1.76% |
109,400 |
| 2024/12/23 |
1,458 |
1,483 |
1,458 |
1,478 |
+3.00% |
97,400 |
| 2024/12/20 |
1,437 |
1,468 |
1,435 |
1,435 |
+0.35% |
106,400 |
| 2024/12/19 |
1,375 |
1,435 |
1,365 |
1,430 |
+3.32% |
159,200 |
| 2024/12/18 |
1,409 |
1,418 |
1,381 |
1,384 |
-1.70% |
62,800 |
| 2024/12/17 |
1,402 |
1,416 |
1,381 |
1,408 |
+0.43% |
68,400 |
| 2024/12/16 |
1,417 |
1,423 |
1,402 |
1,402 |
-1.06% |
34,700 |
| 2024/12/13 |
1,419 |
1,422 |
1,407 |
1,417 |
-0.49% |
52,600 |
| 2024/12/12 |
1,393 |
1,445 |
1,393 |
1,424 |
+2.96% |
155,600 |
| 2024/12/11 |
1,380 |
1,383 |
1,365 |
1,383 |
+0.22% |
33,900 |
| 2024/12/10 |
1,398 |
1,398 |
1,374 |
1,380 |
+0.58% |
42,500 |
| 2024/12/9 |
1,368 |
1,384 |
1,363 |
1,372 |
+0.88% |
35,700 |
| 2024/12/6 |
1,362 |
1,372 |
1,360 |
1,360 |
-0.51% |
52,400 |
| 2024/12/5 |
1,375 |
1,381 |
1,367 |
1,367 |
-0.36% |
32,500 |
| 2024/12/4 |
1,385 |
1,398 |
1,372 |
1,372 |
-1.22% |
38,500 |
| 2024/12/3 |
1,389 |
1,405 |
1,389 |
1,389 |
+0.00% |
28,700 |
| 2024/12/2 |
1,389 |
1,397 |
1,386 |
1,389 |
+0.58% |
24,300 |
| 2024/11/29 |
1,385 |
1,392 |
1,380 |
1,381 |
-0.29% |
15,100 |
| 2024/11/28 |
1,365 |
1,404 |
1,365 |
1,385 |
+0.65% |
46,000 |
| 2024/11/27 |
1,388 |
1,392 |
1,368 |
1,376 |
-1.57% |
32,400 |
| 2024/11/26 |
1,399 |
1,403 |
1,382 |
1,398 |
-0.07% |
27,700 |
| 2024/11/25 |
1,415 |
1,415 |
1,399 |
1,399 |
-0.07% |
32,300 |
| 2024/11/22 |
1,385 |
1,413 |
1,385 |
1,400 |
+1.16% |
60,900 |
| 2024/11/21 |
1,410 |
1,428 |
1,379 |
1,384 |
+0.07% |
112,300 |
| 2024/11/20 |
1,361 |
1,383 |
1,361 |
1,383 |
+2.22% |
42,300 |
| 2024/11/19 |
1,331 |
1,358 |
1,331 |
1,353 |
+1.65% |
28,200 |
| 2024/11/18 |
1,325 |
1,343 |
1,325 |
1,331 |
-0.15% |
32,000 |
| 2024/11/15 |
1,326 |
1,350 |
1,316 |
1,333 |
+0.60% |
29,800 |
| 2024/11/14 |
1,344 |
1,352 |
1,323 |
1,325 |
-1.05% |
36,700 |
| 2024/11/13 |
1,352 |
1,366 |
1,338 |
1,339 |
-0.96% |
52,800 |
| 2024/11/12 |
1,373 |
1,377 |
1,352 |
1,352 |
-1.31% |
34,800 |
| 2024/11/11 |
1,385 |
1,394 |
1,353 |
1,370 |
-1.15% |
59,100 |
| 2024/11/8 |
1,406 |
1,420 |
1,362 |
1,386 |
-2.05% |
125,800 |
| 2024/11/7 |
1,352 |
1,438 |
1,352 |
1,415 |
+4.35% |
179,500 |
| 2024/11/6 |
1,330 |
1,356 |
1,330 |
1,356 |
+2.19% |
106,100 |
| 2024/11/5 |
1,314 |
1,342 |
1,305 |
1,327 |
+2.63% |
70,900 |
| 2024/11/1 |
1,300 |
1,300 |
1,290 |
1,293 |
-1.37% |
45,400 |
| 2024/10/31 |
1,300 |
1,316 |
1,298 |
1,311 |
+0.85% |
39,100 |
| 2024/10/30 |
1,320 |
1,325 |
1,293 |
1,300 |
-1.22% |
89,700 |
| 2024/10/29 |
1,317 |
1,328 |
1,308 |
1,316 |
+0.08% |
55,700 |
| 2024/10/28 |
1,280 |
1,317 |
1,280 |
1,315 |
+1.15% |
26,000 |
| 2024/10/25 |
1,309 |
1,319 |
1,288 |
1,300 |
-1.44% |
51,200 |
| 2024/10/24 |
1,318 |
1,326 |
1,304 |
1,319 |
-0.23% |
35,700 |
|
