| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,377 |
1,383 |
1,371 |
1,372 |
+0.66% |
4,100 |
| 2025/4/24 |
1,397 |
1,397 |
1,363 |
1,363 |
-1.45% |
6,000 |
| 2025/4/23 |
1,408 |
1,408 |
1,383 |
1,383 |
-0.93% |
7,200 |
| 2025/4/22 |
1,379 |
1,403 |
1,379 |
1,396 |
+0.07% |
4,500 |
| 2025/4/21 |
1,420 |
1,420 |
1,386 |
1,395 |
-1.48% |
4,400 |
| 2025/4/18 |
1,391 |
1,416 |
1,380 |
1,416 |
+2.68% |
15,800 |
| 2025/4/17 |
1,366 |
1,379 |
1,356 |
1,379 |
+1.10% |
8,300 |
| 2025/4/16 |
1,406 |
1,408 |
1,352 |
1,364 |
-2.22% |
11,000 |
| 2025/4/15 |
1,393 |
1,409 |
1,393 |
1,395 |
+0.22% |
4,900 |
| 2025/4/14 |
1,380 |
1,420 |
1,357 |
1,392 |
-4.92% |
33,300 |
| 2025/4/11 |
1,416 |
1,464 |
1,410 |
1,464 |
+1.24% |
17,200 |
| 2025/4/10 |
1,427 |
1,474 |
1,374 |
1,446 |
+8.15% |
32,000 |
| 2025/4/9 |
1,340 |
1,340 |
1,290 |
1,337 |
-1.18% |
16,400 |
| 2025/4/8 |
1,304 |
1,363 |
1,304 |
1,353 |
+11.45% |
29,800 |
| 2025/4/7 |
1,242 |
1,298 |
1,212 |
1,214 |
-8.86% |
46,200 |
| 2025/4/4 |
1,362 |
1,364 |
1,305 |
1,332 |
-4.31% |
23,700 |
| 2025/4/3 |
1,380 |
1,405 |
1,355 |
1,392 |
-0.14% |
13,600 |
| 2025/4/2 |
1,430 |
1,433 |
1,394 |
1,394 |
-2.24% |
7,900 |
| 2025/4/1 |
1,406 |
1,454 |
1,406 |
1,426 |
+1.57% |
26,100 |
| 2025/3/31 |
1,452 |
1,458 |
1,404 |
1,404 |
-4.23% |
20,400 |
| 2025/3/28 |
1,453 |
1,473 |
1,453 |
1,466 |
-0.07% |
7,900 |
| 2025/3/27 |
1,460 |
1,477 |
1,460 |
1,467 |
-0.20% |
16,600 |
| 2025/3/26 |
1,455 |
1,471 |
1,451 |
1,470 |
+1.59% |
31,200 |
| 2025/3/25 |
1,446 |
1,455 |
1,430 |
1,447 |
+0.42% |
18,100 |
| 2025/3/24 |
1,442 |
1,445 |
1,439 |
1,441 |
+0.21% |
7,300 |
| 2025/3/21 |
1,421 |
1,441 |
1,420 |
1,438 |
+1.91% |
17,700 |
| 2025/3/19 |
1,418 |
1,421 |
1,410 |
1,411 |
-0.42% |
6,100 |
| 2025/3/18 |
1,403 |
1,419 |
1,403 |
1,417 |
+1.07% |
13,200 |
| 2025/3/17 |
1,400 |
1,411 |
1,389 |
1,402 |
+0.65% |
25,400 |
| 2025/3/14 |
1,372 |
1,393 |
1,372 |
1,393 |
+1.53% |
6,200 |
| 2025/3/13 |
1,371 |
1,393 |
1,370 |
1,372 |
+0.73% |
24,000 |
| 2025/3/12 |
1,357 |
1,378 |
1,356 |
1,362 |
+0.15% |
11,600 |
| 2025/3/11 |
1,367 |
1,375 |
1,346 |
1,360 |
-0.87% |
24,000 |
| 2025/3/10 |
1,379 |
1,380 |
1,368 |
1,372 |
-0.51% |
10,300 |
| 2025/3/7 |
1,375 |
1,383 |
1,371 |
1,379 |
-0.29% |
8,300 |
| 2025/3/6 |
1,396 |
1,396 |
1,379 |
1,383 |
-0.65% |
11,600 |
| 2025/3/5 |
1,394 |
1,394 |
1,378 |
1,392 |
+0.22% |
11,300 |
| 2025/3/4 |
1,386 |
1,396 |
1,370 |
1,389 |
-0.43% |
18,000 |
| 2025/3/3 |
1,386 |
1,399 |
1,383 |
1,395 |
+1.09% |
21,500 |
| 2025/2/28 |
1,410 |
1,415 |
1,360 |
1,380 |
-2.68% |
48,600 |
| 2025/2/27 |
1,440 |
1,441 |
1,401 |
1,418 |
-4.25% |
75,100 |
| 2025/2/26 |
1,485 |
1,488 |
1,473 |
1,481 |
-0.20% |
93,900 |
| 2025/2/25 |
1,451 |
1,484 |
1,450 |
1,484 |
+1.30% |
20,800 |
| 2025/2/21 |
1,507 |
1,507 |
1,450 |
1,465 |
-2.14% |
36,400 |
| 2025/2/20 |
1,508 |
1,511 |
1,491 |
1,497 |
-0.47% |
13,900 |
| 2025/2/19 |
1,514 |
1,517 |
1,502 |
1,504 |
-0.66% |
18,800 |
| 2025/2/18 |
1,489 |
1,514 |
1,483 |
1,514 |
+1.68% |
29,000 |
| 2025/2/17 |
1,480 |
1,489 |
1,474 |
1,489 |
+0.74% |
9,700 |
| 2025/2/14 |
1,485 |
1,486 |
1,470 |
1,478 |
-0.34% |
8,200 |
| 2025/2/13 |
1,481 |
1,486 |
1,475 |
1,483 |
+0.20% |
9,400 |
| 2025/2/12 |
1,485 |
1,485 |
1,474 |
1,480 |
-0.13% |
7,300 |
| 2025/2/10 |
1,480 |
1,482 |
1,475 |
1,482 |
+0.00% |
9,900 |
| 2025/2/7 |
1,468 |
1,484 |
1,468 |
1,482 |
+0.41% |
9,600 |
| 2025/2/6 |
1,460 |
1,476 |
1,460 |
1,476 |
+0.48% |
12,200 |
| 2025/2/5 |
1,473 |
1,483 |
1,466 |
1,469 |
-0.27% |
12,500 |
| 2025/2/4 |
1,475 |
1,480 |
1,472 |
1,473 |
+0.14% |
10,500 |
| 2025/2/3 |
1,483 |
1,485 |
1,460 |
1,471 |
-0.47% |
28,700 |
| 2025/1/31 |
1,485 |
1,490 |
1,475 |
1,478 |
-0.47% |
15,200 |
| 2025/1/30 |
1,472 |
1,485 |
1,471 |
1,485 |
+0.68% |
11,900 |
| 2025/1/29 |
1,453 |
1,475 |
1,448 |
1,475 |
+1.86% |
22,500 |
| 2025/1/28 |
1,446 |
1,458 |
1,435 |
1,448 |
+0.35% |
10,600 |
| 2025/1/27 |
1,445 |
1,452 |
1,431 |
1,443 |
+0.56% |
13,900 |
| 2025/1/24 |
1,426 |
1,439 |
1,426 |
1,435 |
+0.77% |
7,900 |
| 2025/1/23 |
1,430 |
1,430 |
1,421 |
1,424 |
-0.70% |
9,000 |
| 2025/1/22 |
1,440 |
1,441 |
1,427 |
1,434 |
-0.14% |
13,200 |
| 2025/1/21 |
1,442 |
1,442 |
1,433 |
1,436 |
-0.14% |
8,300 |
| 2025/1/20 |
1,425 |
1,438 |
1,425 |
1,438 |
+0.63% |
11,700 |
| 2025/1/17 |
1,401 |
1,429 |
1,401 |
1,429 |
+1.56% |
10,600 |
| 2025/1/16 |
1,426 |
1,430 |
1,406 |
1,407 |
-1.19% |
14,900 |
| 2025/1/15 |
1,426 |
1,433 |
1,421 |
1,424 |
+0.21% |
9,200 |
| 2025/1/14 |
1,440 |
1,440 |
1,420 |
1,421 |
-1.59% |
18,000 |
| 2025/1/10 |
1,440 |
1,444 |
1,435 |
1,444 |
-0.14% |
13,800 |
| 2025/1/9 |
1,444 |
1,446 |
1,430 |
1,446 |
+0.28% |
21,800 |
| 2025/1/8 |
1,452 |
1,469 |
1,429 |
1,442 |
+1.05% |
111,200 |
| 2025/1/7 |
1,430 |
1,431 |
1,408 |
1,427 |
+0.49% |
40,600 |
| 2025/1/6 |
1,396 |
1,423 |
1,396 |
1,420 |
+1.87% |
25,800 |
| 2024/12/30 |
1,392 |
1,399 |
1,385 |
1,394 |
+0.43% |
33,600 |
| 2024/12/27 |
1,380 |
1,390 |
1,375 |
1,388 |
+0.80% |
10,600 |
| 2024/12/26 |
1,373 |
1,384 |
1,373 |
1,377 |
+0.44% |
8,600 |
| 2024/12/25 |
1,379 |
1,380 |
1,371 |
1,371 |
-0.29% |
7,300 |
| 2024/12/24 |
1,372 |
1,381 |
1,372 |
1,375 |
-0.07% |
3,900 |
| 2024/12/23 |
1,378 |
1,381 |
1,357 |
1,376 |
-0.15% |
9,600 |
| 2024/12/20 |
1,376 |
1,389 |
1,363 |
1,378 |
+0.07% |
5,800 |
| 2024/12/19 |
1,365 |
1,385 |
1,355 |
1,377 |
+0.81% |
10,600 |
| 2024/12/18 |
1,361 |
1,372 |
1,360 |
1,366 |
+0.00% |
3,700 |
| 2024/12/17 |
1,377 |
1,380 |
1,365 |
1,366 |
-0.73% |
5,300 |
| 2024/12/16 |
1,384 |
1,391 |
1,376 |
1,376 |
-0.51% |
9,100 |
| 2024/12/13 |
1,377 |
1,387 |
1,376 |
1,383 |
+0.29% |
4,800 |
| 2024/12/12 |
1,378 |
1,381 |
1,375 |
1,379 |
+0.22% |
3,700 |
| 2024/12/11 |
1,378 |
1,378 |
1,370 |
1,376 |
-0.07% |
3,900 |
| 2024/12/10 |
1,374 |
1,378 |
1,365 |
1,377 |
+0.22% |
2,800 |
| 2024/12/9 |
1,367 |
1,381 |
1,364 |
1,374 |
+0.51% |
4,400 |
| 2024/12/6 |
1,381 |
1,382 |
1,367 |
1,367 |
-0.51% |
4,300 |
| 2024/12/5 |
1,385 |
1,385 |
1,370 |
1,374 |
-0.51% |
3,800 |
| 2024/12/4 |
1,380 |
1,381 |
1,370 |
1,381 |
+0.07% |
3,800 |
| 2024/12/3 |
1,372 |
1,380 |
1,369 |
1,380 |
+0.88% |
22,300 |
| 2024/12/2 |
1,381 |
1,382 |
1,354 |
1,368 |
-0.51% |
9,100 |
| 2024/11/29 |
1,373 |
1,383 |
1,361 |
1,375 |
+0.00% |
3,900 |
| 2024/11/28 |
1,376 |
1,376 |
1,367 |
1,375 |
-0.07% |
4,400 |
| 2024/11/27 |
1,376 |
1,376 |
1,363 |
1,376 |
+0.44% |
3,700 |
| 2024/11/26 |
1,372 |
1,374 |
1,366 |
1,370 |
-0.22% |
3,700 |
| 2024/11/25 |
1,380 |
1,380 |
1,363 |
1,373 |
+1.10% |
5,400 |
| 2024/11/22 |
1,359 |
1,359 |
1,352 |
1,358 |
-0.37% |
4,700 |
| 2024/11/21 |
1,345 |
1,363 |
1,345 |
1,363 |
+0.22% |
9,500 |
| 2024/11/20 |
1,353 |
1,367 |
1,352 |
1,360 |
+0.52% |
3,700 |
| 2024/11/19 |
1,353 |
1,359 |
1,352 |
1,353 |
+0.00% |
4,400 |
| 2024/11/18 |
1,346 |
1,354 |
1,346 |
1,353 |
+0.22% |
3,900 |
| 2024/11/15 |
1,344 |
1,356 |
1,342 |
1,350 |
+0.22% |
1,800 |
| 2024/11/14 |
1,342 |
1,356 |
1,339 |
1,347 |
+0.45% |
26,300 |
| 2024/11/13 |
1,367 |
1,367 |
1,341 |
1,341 |
-0.59% |
10,300 |
| 2024/11/12 |
1,343 |
1,353 |
1,343 |
1,349 |
+0.00% |
3,300 |
| 2024/11/11 |
1,350 |
1,350 |
1,340 |
1,349 |
-0.07% |
4,800 |
| 2024/11/8 |
1,341 |
1,350 |
1,341 |
1,350 |
-0.22% |
2,000 |
| 2024/11/7 |
1,339 |
1,358 |
1,338 |
1,353 |
+1.05% |
3,800 |
| 2024/11/6 |
1,335 |
1,363 |
1,335 |
1,339 |
+0.00% |
6,600 |
| 2024/11/5 |
1,337 |
1,342 |
1,335 |
1,339 |
-0.45% |
4,700 |
| 2024/11/1 |
1,338 |
1,354 |
1,336 |
1,345 |
-0.52% |
7,900 |
| 2024/10/31 |
1,354 |
1,369 |
1,340 |
1,352 |
-0.66% |
7,800 |
| 2024/10/30 |
1,353 |
1,365 |
1,349 |
1,361 |
-0.22% |
6,600 |
| 2024/10/29 |
1,364 |
1,371 |
1,345 |
1,364 |
-0.29% |
8,100 |
| 2024/10/28 |
1,344 |
1,368 |
1,344 |
1,368 |
+1.33% |
2,900 |
| 2024/10/25 |
1,361 |
1,361 |
1,326 |
1,350 |
-0.88% |
9,000 |
| 2024/10/24 |
1,348 |
1,363 |
1,336 |
1,362 |
+1.34% |
2,000 |
|
