| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
13,580 |
13,600 |
13,230 |
13,270 |
-2.71% |
44,400 |
| 2025/4/24 |
13,730 |
13,730 |
13,480 |
13,640 |
-0.15% |
33,500 |
| 2025/4/23 |
13,700 |
13,770 |
13,560 |
13,660 |
-0.58% |
39,800 |
| 2025/4/22 |
13,800 |
13,920 |
13,630 |
13,740 |
-0.36% |
31,800 |
| 2025/4/21 |
13,670 |
13,800 |
13,630 |
13,790 |
+1.03% |
25,200 |
| 2025/4/18 |
13,760 |
13,850 |
13,640 |
13,650 |
+0.22% |
23,200 |
| 2025/4/17 |
13,890 |
13,890 |
13,500 |
13,620 |
-1.94% |
36,600 |
| 2025/4/16 |
13,900 |
14,000 |
13,700 |
13,890 |
+0.14% |
43,100 |
| 2025/4/15 |
13,950 |
14,140 |
13,610 |
13,870 |
-0.29% |
66,300 |
| 2025/4/14 |
13,740 |
14,280 |
13,620 |
13,910 |
+1.76% |
74,300 |
| 2025/4/11 |
13,400 |
13,700 |
13,290 |
13,670 |
+1.71% |
69,600 |
| 2025/4/10 |
13,000 |
13,440 |
12,890 |
13,440 |
+5.33% |
81,600 |
| 2025/4/9 |
12,540 |
12,780 |
12,470 |
12,760 |
+1.75% |
55,300 |
| 2025/4/8 |
12,280 |
12,650 |
12,080 |
12,540 |
+6.45% |
68,400 |
| 2025/4/7 |
11,940 |
12,030 |
11,570 |
11,780 |
-4.31% |
67,200 |
| 2025/4/4 |
12,130 |
12,340 |
12,100 |
12,310 |
+1.40% |
50,600 |
| 2025/4/3 |
12,100 |
12,230 |
12,040 |
12,140 |
-0.65% |
23,400 |
| 2025/4/2 |
12,310 |
12,360 |
12,170 |
12,220 |
-0.73% |
26,600 |
| 2025/4/1 |
12,290 |
12,420 |
12,290 |
12,310 |
+0.00% |
26,900 |
| 2025/3/31 |
12,590 |
12,670 |
12,310 |
12,310 |
-2.76% |
42,400 |
| 2025/3/28 |
12,730 |
12,760 |
12,560 |
12,660 |
-0.63% |
27,000 |
| 2025/3/27 |
12,580 |
12,820 |
12,580 |
12,740 |
+1.19% |
42,500 |
| 2025/3/26 |
12,600 |
12,730 |
12,550 |
12,590 |
+0.16% |
32,600 |
| 2025/3/25 |
12,440 |
12,590 |
12,330 |
12,570 |
+0.32% |
28,000 |
| 2025/3/24 |
12,500 |
12,610 |
12,460 |
12,530 |
+0.64% |
24,100 |
| 2025/3/21 |
12,470 |
12,540 |
12,370 |
12,450 |
+0.40% |
20,700 |
| 2025/3/19 |
12,190 |
12,530 |
12,180 |
12,400 |
+1.97% |
40,300 |
| 2025/3/18 |
12,300 |
12,320 |
12,160 |
12,160 |
-0.33% |
20,800 |
| 2025/3/17 |
12,250 |
12,300 |
12,180 |
12,200 |
-0.16% |
18,200 |
| 2025/3/14 |
12,200 |
12,240 |
12,130 |
12,220 |
+0.91% |
23,800 |
| 2025/3/13 |
12,000 |
12,190 |
11,990 |
12,110 |
+0.41% |
30,700 |
| 2025/3/12 |
12,220 |
12,310 |
11,980 |
12,060 |
-2.27% |
45,500 |
| 2025/3/11 |
12,330 |
12,490 |
12,260 |
12,340 |
+0.90% |
51,000 |
| 2025/3/10 |
12,140 |
12,320 |
12,100 |
12,230 |
-0.08% |
41,300 |
| 2025/3/7 |
12,280 |
12,290 |
12,090 |
12,240 |
+0.41% |
39,900 |
| 2025/3/6 |
11,780 |
12,190 |
11,780 |
12,190 |
+3.48% |
48,300 |
| 2025/3/5 |
12,220 |
12,300 |
11,770 |
11,780 |
-3.60% |
54,200 |
| 2025/3/4 |
12,160 |
12,250 |
11,990 |
12,220 |
+1.83% |
36,000 |
| 2025/3/3 |
11,650 |
12,060 |
11,650 |
12,000 |
+3.36% |
63,000 |
| 2025/2/28 |
11,840 |
11,970 |
11,560 |
11,610 |
-1.86% |
70,000 |
| 2025/2/27 |
11,640 |
11,830 |
11,460 |
11,830 |
+0.25% |
147,100 |
| 2025/2/26 |
11,800 |
11,900 |
11,710 |
11,800 |
+0.17% |
215,300 |
| 2025/2/25 |
11,550 |
11,790 |
11,450 |
11,780 |
+1.90% |
140,500 |
| 2025/2/21 |
11,460 |
11,570 |
11,460 |
11,560 |
+0.00% |
55,300 |
| 2025/2/20 |
11,660 |
11,730 |
11,530 |
11,560 |
-0.86% |
49,300 |
| 2025/2/19 |
11,540 |
11,810 |
11,540 |
11,660 |
+0.43% |
44,500 |
| 2025/2/18 |
11,670 |
11,830 |
11,610 |
11,610 |
-0.43% |
48,200 |
| 2025/2/17 |
12,040 |
12,190 |
11,660 |
11,660 |
-4.11% |
110,200 |
| 2025/2/14 |
12,380 |
12,380 |
12,160 |
12,160 |
-1.06% |
90,900 |
| 2025/2/13 |
12,200 |
12,380 |
12,200 |
12,290 |
+0.41% |
91,800 |
| 2025/2/12 |
12,120 |
12,340 |
12,120 |
12,240 |
+0.99% |
64,200 |
| 2025/2/10 |
12,020 |
12,270 |
12,020 |
12,120 |
-0.82% |
80,800 |
| 2025/2/7 |
12,430 |
12,570 |
12,220 |
12,220 |
-0.97% |
76,700 |
| 2025/2/6 |
12,470 |
12,550 |
12,330 |
12,340 |
-0.72% |
56,000 |
| 2025/2/5 |
12,230 |
12,560 |
12,110 |
12,430 |
+2.64% |
106,700 |
| 2025/2/4 |
12,010 |
12,270 |
12,010 |
12,110 |
+0.17% |
56,300 |
| 2025/2/3 |
12,190 |
12,230 |
12,030 |
12,090 |
-1.39% |
80,600 |
| 2025/1/31 |
12,110 |
12,300 |
12,090 |
12,260 |
+0.49% |
58,300 |
| 2025/1/30 |
12,070 |
12,200 |
12,020 |
12,200 |
+1.08% |
52,900 |
| 2025/1/29 |
12,200 |
12,200 |
12,020 |
12,070 |
-0.74% |
66,900 |
| 2025/1/28 |
11,870 |
12,190 |
11,870 |
12,160 |
+2.44% |
89,500 |
| 2025/1/27 |
11,700 |
11,880 |
11,650 |
11,870 |
+1.45% |
73,300 |
| 2025/1/24 |
11,230 |
11,700 |
11,230 |
11,700 |
+4.56% |
79,500 |
| 2025/1/23 |
11,270 |
11,330 |
11,130 |
11,190 |
-0.44% |
38,600 |
| 2025/1/22 |
11,300 |
11,360 |
11,080 |
11,240 |
-0.71% |
38,400 |
| 2025/1/21 |
11,270 |
11,330 |
11,200 |
11,320 |
+0.44% |
28,400 |
| 2025/1/20 |
11,480 |
11,560 |
11,270 |
11,270 |
-0.53% |
42,700 |
| 2025/1/17 |
11,190 |
11,330 |
11,100 |
11,330 |
+1.52% |
40,700 |
| 2025/1/16 |
11,340 |
11,380 |
11,070 |
11,160 |
-1.76% |
75,300 |
| 2025/1/15 |
11,280 |
11,850 |
11,250 |
11,360 |
-0.44% |
141,200 |
| 2025/1/14 |
11,100 |
11,520 |
10,310 |
11,410 |
+4.30% |
225,400 |
| 2025/1/10 |
11,070 |
11,130 |
10,880 |
10,940 |
-1.26% |
30,700 |
| 2025/1/9 |
11,000 |
11,190 |
11,000 |
11,080 |
+1.74% |
41,800 |
| 2025/1/8 |
10,860 |
10,940 |
10,730 |
10,890 |
-0.46% |
51,700 |
| 2025/1/7 |
10,980 |
11,060 |
10,780 |
10,940 |
+0.64% |
44,400 |
| 2025/1/6 |
11,020 |
11,150 |
10,870 |
10,870 |
-1.00% |
45,300 |
| 2024/12/30 |
11,210 |
11,240 |
10,950 |
10,980 |
-1.96% |
29,100 |
| 2024/12/27 |
11,180 |
11,250 |
11,130 |
11,200 |
+0.00% |
26,000 |
| 2024/12/26 |
10,930 |
11,230 |
10,930 |
11,200 |
+2.10% |
27,000 |
| 2024/12/25 |
11,100 |
11,100 |
10,900 |
10,970 |
-1.79% |
23,300 |
| 2024/12/24 |
11,190 |
11,210 |
11,030 |
11,170 |
+1.09% |
18,700 |
| 2024/12/23 |
11,250 |
11,310 |
10,980 |
11,050 |
-0.90% |
30,300 |
| 2024/12/20 |
11,260 |
11,320 |
11,150 |
11,150 |
-0.54% |
44,900 |
| 2024/12/19 |
11,230 |
11,430 |
11,210 |
11,210 |
-1.84% |
22,600 |
| 2024/12/18 |
11,460 |
11,570 |
11,400 |
11,420 |
-0.17% |
29,500 |
| 2024/12/17 |
11,280 |
11,560 |
11,260 |
11,440 |
+1.33% |
39,300 |
| 2024/12/16 |
11,270 |
11,340 |
11,190 |
11,290 |
-0.27% |
21,900 |
| 2024/12/13 |
11,260 |
11,370 |
11,250 |
11,320 |
+0.09% |
30,600 |
| 2024/12/12 |
11,110 |
11,400 |
11,110 |
11,310 |
+2.17% |
59,200 |
| 2024/12/11 |
11,050 |
11,160 |
11,020 |
11,070 |
-0.45% |
27,600 |
| 2024/12/10 |
11,110 |
11,190 |
10,940 |
11,120 |
+0.45% |
31,500 |
| 2024/12/9 |
10,980 |
11,140 |
10,900 |
11,070 |
+1.19% |
27,100 |
| 2024/12/6 |
11,000 |
11,030 |
10,900 |
10,940 |
-1.08% |
18,200 |
| 2024/12/5 |
11,130 |
11,190 |
11,010 |
11,060 |
-0.27% |
26,600 |
| 2024/12/4 |
10,980 |
11,190 |
10,930 |
11,090 |
+1.00% |
34,400 |
| 2024/12/3 |
10,700 |
11,040 |
10,610 |
10,980 |
+2.62% |
38,300 |
| 2024/12/2 |
10,740 |
10,890 |
10,600 |
10,700 |
-0.83% |
26,300 |
| 2024/11/29 |
10,600 |
10,830 |
10,600 |
10,790 |
+1.31% |
21,500 |
| 2024/11/28 |
10,600 |
10,710 |
10,570 |
10,650 |
+1.04% |
21,500 |
| 2024/11/27 |
10,690 |
10,730 |
10,500 |
10,540 |
-1.31% |
20,000 |
| 2024/11/26 |
10,510 |
10,700 |
10,490 |
10,680 |
+1.23% |
23,400 |
| 2024/11/25 |
10,610 |
10,630 |
10,450 |
10,550 |
+0.09% |
54,000 |
| 2024/11/22 |
10,680 |
10,730 |
10,530 |
10,540 |
-0.94% |
19,300 |
| 2024/11/21 |
10,690 |
10,790 |
10,610 |
10,640 |
-0.84% |
16,400 |
| 2024/11/20 |
10,570 |
10,840 |
10,570 |
10,730 |
+2.00% |
19,900 |
| 2024/11/19 |
10,450 |
10,580 |
10,450 |
10,520 |
+0.29% |
15,200 |
| 2024/11/18 |
10,570 |
10,670 |
10,460 |
10,490 |
-1.22% |
26,700 |
| 2024/11/15 |
10,690 |
10,700 |
10,580 |
10,620 |
-0.75% |
21,600 |
| 2024/11/14 |
11,000 |
11,000 |
10,680 |
10,700 |
-2.10% |
31,700 |
| 2024/11/13 |
10,900 |
11,140 |
10,850 |
10,930 |
-0.64% |
38,200 |
| 2024/11/12 |
11,070 |
11,070 |
10,940 |
11,000 |
-0.63% |
20,900 |
| 2024/11/11 |
10,900 |
11,110 |
10,880 |
11,070 |
+1.56% |
25,100 |
| 2024/11/8 |
10,990 |
11,080 |
10,860 |
10,900 |
-0.18% |
36,900 |
| 2024/11/7 |
10,980 |
11,050 |
10,870 |
10,920 |
+0.18% |
43,400 |
| 2024/11/6 |
10,960 |
11,040 |
10,820 |
10,900 |
-0.27% |
31,500 |
| 2024/11/5 |
10,840 |
10,940 |
10,690 |
10,930 |
+0.83% |
38,500 |
| 2024/11/1 |
10,850 |
11,090 |
10,810 |
10,840 |
-1.81% |
51,700 |
| 2024/10/31 |
10,780 |
11,080 |
10,610 |
11,040 |
+3.76% |
96,600 |
| 2024/10/30 |
10,800 |
10,815 |
10,490 |
10,640 |
-0.75% |
142,600 |
| 2024/10/29 |
10,540 |
10,750 |
10,425 |
10,720 |
+1.95% |
55,000 |
| 2024/10/28 |
10,375 |
10,550 |
10,340 |
10,515 |
+1.59% |
43,200 |
| 2024/10/25 |
10,245 |
10,390 |
10,115 |
10,350 |
+0.53% |
40,000 |
| 2024/10/24 |
10,070 |
10,415 |
9,924 |
10,295 |
+2.23% |
58,700 |
|
