| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,852 |
1,868 |
1,840 |
1,868 |
+0.86% |
6,400 |
| 2025/4/24 |
1,880 |
1,880 |
1,844 |
1,852 |
-0.91% |
3,000 |
| 2025/4/23 |
1,847 |
1,869 |
1,836 |
1,869 |
+1.08% |
3,700 |
| 2025/4/22 |
1,860 |
1,864 |
1,831 |
1,849 |
-0.86% |
2,900 |
| 2025/4/21 |
1,872 |
1,875 |
1,856 |
1,865 |
-0.53% |
2,700 |
| 2025/4/18 |
1,856 |
1,905 |
1,856 |
1,875 |
+1.02% |
9,000 |
| 2025/4/17 |
1,850 |
1,863 |
1,850 |
1,856 |
+0.05% |
4,500 |
| 2025/4/16 |
1,835 |
1,855 |
1,830 |
1,855 |
+1.37% |
6,300 |
| 2025/4/15 |
1,840 |
1,860 |
1,830 |
1,830 |
-0.60% |
10,700 |
| 2025/4/14 |
1,816 |
1,843 |
1,800 |
1,841 |
+3.43% |
18,000 |
| 2025/4/11 |
1,733 |
1,790 |
1,701 |
1,780 |
+2.71% |
15,400 |
| 2025/4/10 |
1,773 |
1,777 |
1,720 |
1,733 |
+2.36% |
17,800 |
| 2025/4/9 |
1,712 |
1,726 |
1,684 |
1,693 |
-3.37% |
9,300 |
| 2025/4/8 |
1,701 |
1,760 |
1,701 |
1,752 |
+6.25% |
8,600 |
| 2025/4/7 |
1,582 |
1,656 |
1,573 |
1,649 |
-2.43% |
32,400 |
| 2025/4/4 |
1,708 |
1,715 |
1,651 |
1,690 |
-2.42% |
21,800 |
| 2025/4/3 |
1,707 |
1,744 |
1,706 |
1,732 |
-0.86% |
13,000 |
| 2025/4/2 |
1,769 |
1,769 |
1,737 |
1,747 |
-1.24% |
13,700 |
| 2025/4/1 |
1,785 |
1,801 |
1,762 |
1,769 |
-0.45% |
16,300 |
| 2025/3/31 |
1,815 |
1,815 |
1,763 |
1,777 |
-2.68% |
20,100 |
| 2025/3/28 |
1,843 |
1,879 |
1,825 |
1,826 |
-3.95% |
22,900 |
| 2025/3/27 |
1,898 |
1,904 |
1,882 |
1,901 |
+0.21% |
29,000 |
| 2025/3/26 |
1,922 |
1,924 |
1,895 |
1,897 |
-1.20% |
14,100 |
| 2025/3/25 |
1,909 |
1,920 |
1,883 |
1,920 |
+0.84% |
14,300 |
| 2025/3/24 |
1,875 |
1,909 |
1,872 |
1,904 |
+1.82% |
17,900 |
| 2025/3/21 |
1,885 |
1,898 |
1,851 |
1,870 |
+0.27% |
20,600 |
| 2025/3/19 |
1,882 |
1,882 |
1,854 |
1,865 |
-0.90% |
17,500 |
| 2025/3/18 |
1,876 |
1,885 |
1,873 |
1,882 |
+0.32% |
11,200 |
| 2025/3/17 |
1,872 |
1,887 |
1,862 |
1,876 |
+0.48% |
11,200 |
| 2025/3/14 |
1,877 |
1,884 |
1,865 |
1,867 |
+0.27% |
6,800 |
| 2025/3/13 |
1,888 |
1,888 |
1,862 |
1,862 |
-1.38% |
15,300 |
| 2025/3/12 |
1,892 |
1,907 |
1,878 |
1,888 |
-0.21% |
20,100 |
| 2025/3/11 |
1,873 |
1,892 |
1,858 |
1,892 |
+0.85% |
15,600 |
| 2025/3/10 |
1,868 |
1,890 |
1,860 |
1,876 |
+1.41% |
20,800 |
| 2025/3/7 |
1,863 |
1,874 |
1,829 |
1,850 |
-1.28% |
33,700 |
| 2025/3/6 |
1,840 |
1,874 |
1,809 |
1,874 |
+8.95% |
184,000 |
| 2025/3/5 |
1,723 |
1,735 |
1,720 |
1,720 |
-0.17% |
3,100 |
| 2025/3/4 |
1,740 |
1,740 |
1,722 |
1,723 |
-1.71% |
5,000 |
| 2025/3/3 |
1,710 |
1,753 |
1,710 |
1,753 |
+3.48% |
11,200 |
| 2025/2/28 |
1,698 |
1,711 |
1,691 |
1,694 |
-0.47% |
10,100 |
| 2025/2/27 |
1,681 |
1,718 |
1,681 |
1,702 |
+1.07% |
12,600 |
| 2025/2/26 |
1,691 |
1,701 |
1,670 |
1,684 |
-0.47% |
7,700 |
| 2025/2/25 |
1,706 |
1,711 |
1,692 |
1,692 |
-0.82% |
13,900 |
| 2025/2/21 |
1,718 |
1,730 |
1,693 |
1,706 |
-0.70% |
7,500 |
| 2025/2/20 |
1,750 |
1,750 |
1,713 |
1,718 |
-1.94% |
11,600 |
| 2025/2/19 |
1,736 |
1,762 |
1,732 |
1,752 |
+0.11% |
9,900 |
| 2025/2/18 |
1,728 |
1,752 |
1,726 |
1,750 |
+0.40% |
6,700 |
| 2025/2/17 |
1,744 |
1,769 |
1,739 |
1,743 |
-0.06% |
7,600 |
| 2025/2/14 |
1,734 |
1,746 |
1,726 |
1,744 |
-0.34% |
12,200 |
| 2025/2/13 |
1,774 |
1,774 |
1,750 |
1,750 |
-1.02% |
10,300 |
| 2025/2/12 |
1,747 |
1,798 |
1,744 |
1,768 |
+2.37% |
16,400 |
| 2025/2/10 |
1,712 |
1,758 |
1,710 |
1,727 |
+0.99% |
27,100 |
| 2025/2/7 |
1,716 |
1,747 |
1,673 |
1,710 |
-0.35% |
60,600 |
| 2025/2/6 |
1,650 |
1,716 |
1,650 |
1,716 |
+3.81% |
24,800 |
| 2025/2/5 |
1,653 |
1,653 |
1,640 |
1,653 |
+0.00% |
7,000 |
| 2025/2/4 |
1,630 |
1,660 |
1,630 |
1,653 |
+0.49% |
10,800 |
| 2025/2/3 |
1,599 |
1,650 |
1,594 |
1,645 |
+3.79% |
23,500 |
| 2025/1/31 |
1,571 |
1,597 |
1,566 |
1,585 |
+1.93% |
13,100 |
| 2025/1/30 |
1,577 |
1,619 |
1,554 |
1,555 |
-2.02% |
98,800 |
| 2025/1/29 |
1,588 |
1,599 |
1,584 |
1,587 |
+0.70% |
10,200 |
| 2025/1/28 |
1,585 |
1,585 |
1,575 |
1,576 |
-0.57% |
11,600 |
| 2025/1/27 |
1,585 |
1,600 |
1,582 |
1,585 |
+0.19% |
8,900 |
| 2025/1/24 |
1,591 |
1,613 |
1,578 |
1,582 |
-0.82% |
5,100 |
| 2025/1/23 |
1,606 |
1,626 |
1,595 |
1,595 |
-0.68% |
4,300 |
| 2025/1/22 |
1,581 |
1,608 |
1,581 |
1,606 |
+1.58% |
6,000 |
| 2025/1/21 |
1,566 |
1,602 |
1,559 |
1,581 |
+1.22% |
12,200 |
| 2025/1/20 |
1,558 |
1,572 |
1,547 |
1,562 |
+1.03% |
9,800 |
| 2025/1/17 |
1,563 |
1,563 |
1,543 |
1,546 |
-1.02% |
18,400 |
| 2025/1/16 |
1,578 |
1,582 |
1,562 |
1,562 |
-1.01% |
15,200 |
| 2025/1/15 |
1,585 |
1,593 |
1,575 |
1,578 |
-0.94% |
17,200 |
| 2025/1/14 |
1,584 |
1,600 |
1,572 |
1,593 |
+0.57% |
12,900 |
| 2025/1/10 |
1,581 |
1,600 |
1,581 |
1,584 |
+0.19% |
7,400 |
| 2025/1/9 |
1,615 |
1,615 |
1,577 |
1,581 |
-2.11% |
8,000 |
| 2025/1/8 |
1,625 |
1,630 |
1,611 |
1,615 |
-0.62% |
7,100 |
| 2025/1/7 |
1,655 |
1,664 |
1,625 |
1,625 |
-1.28% |
12,700 |
| 2025/1/6 |
1,630 |
1,660 |
1,626 |
1,646 |
+1.67% |
12,600 |
| 2024/12/30 |
1,610 |
1,628 |
1,610 |
1,619 |
+0.62% |
6,600 |
| 2024/12/27 |
1,586 |
1,610 |
1,586 |
1,609 |
+1.45% |
13,800 |
| 2024/12/26 |
1,574 |
1,586 |
1,572 |
1,586 |
+1.34% |
7,500 |
| 2024/12/25 |
1,559 |
1,565 |
1,559 |
1,565 |
+0.38% |
6,400 |
| 2024/12/24 |
1,552 |
1,569 |
1,552 |
1,559 |
+0.58% |
5,600 |
| 2024/12/23 |
1,545 |
1,556 |
1,545 |
1,550 |
+0.58% |
11,800 |
| 2024/12/20 |
1,540 |
1,548 |
1,534 |
1,541 |
+0.06% |
10,300 |
| 2024/12/19 |
1,534 |
1,545 |
1,534 |
1,540 |
+0.20% |
4,300 |
| 2024/12/18 |
1,536 |
1,544 |
1,536 |
1,537 |
-0.13% |
3,200 |
| 2024/12/17 |
1,540 |
1,542 |
1,535 |
1,539 |
-0.06% |
4,400 |
| 2024/12/16 |
1,544 |
1,550 |
1,538 |
1,540 |
-0.19% |
5,500 |
| 2024/12/13 |
1,541 |
1,548 |
1,540 |
1,543 |
-0.13% |
7,000 |
| 2024/12/12 |
1,546 |
1,546 |
1,531 |
1,545 |
+0.32% |
15,600 |
| 2024/12/11 |
1,550 |
1,550 |
1,538 |
1,540 |
-0.45% |
5,600 |
| 2024/12/10 |
1,552 |
1,560 |
1,546 |
1,547 |
+0.52% |
5,600 |
| 2024/12/9 |
1,537 |
1,559 |
1,533 |
1,539 |
+0.39% |
8,500 |
| 2024/12/6 |
1,535 |
1,539 |
1,530 |
1,533 |
-0.13% |
3,000 |
| 2024/12/5 |
1,540 |
1,545 |
1,531 |
1,535 |
-0.32% |
3,900 |
| 2024/12/4 |
1,538 |
1,540 |
1,515 |
1,540 |
+0.20% |
11,800 |
| 2024/12/3 |
1,545 |
1,550 |
1,537 |
1,537 |
+0.07% |
4,800 |
| 2024/12/2 |
1,535 |
1,550 |
1,535 |
1,536 |
+0.07% |
5,300 |
| 2024/11/29 |
1,535 |
1,544 |
1,535 |
1,535 |
-0.20% |
4,000 |
| 2024/11/28 |
1,533 |
1,551 |
1,533 |
1,538 |
+0.33% |
5,600 |
| 2024/11/27 |
1,564 |
1,566 |
1,533 |
1,533 |
-1.98% |
5,800 |
| 2024/11/26 |
1,571 |
1,577 |
1,564 |
1,564 |
-0.45% |
8,600 |
| 2024/11/25 |
1,562 |
1,577 |
1,562 |
1,571 |
+0.64% |
9,000 |
| 2024/11/22 |
1,557 |
1,568 |
1,557 |
1,561 |
+0.13% |
3,000 |
| 2024/11/21 |
1,559 |
1,564 |
1,556 |
1,559 |
-0.06% |
2,900 |
| 2024/11/20 |
1,556 |
1,563 |
1,556 |
1,560 |
+0.39% |
2,100 |
| 2024/11/19 |
1,556 |
1,556 |
1,543 |
1,554 |
-0.06% |
5,100 |
| 2024/11/18 |
1,557 |
1,561 |
1,552 |
1,555 |
-0.26% |
4,200 |
| 2024/11/15 |
1,550 |
1,568 |
1,550 |
1,559 |
+0.58% |
4,100 |
| 2024/11/14 |
1,556 |
1,559 |
1,550 |
1,550 |
-0.64% |
2,100 |
| 2024/11/13 |
1,564 |
1,576 |
1,556 |
1,560 |
-0.38% |
5,600 |
| 2024/11/12 |
1,568 |
1,572 |
1,563 |
1,566 |
-0.13% |
3,900 |
| 2024/11/11 |
1,577 |
1,582 |
1,568 |
1,568 |
+0.51% |
8,100 |
| 2024/11/8 |
1,532 |
1,571 |
1,532 |
1,560 |
+2.03% |
13,600 |
| 2024/11/7 |
1,516 |
1,531 |
1,506 |
1,529 |
+1.93% |
5,700 |
| 2024/11/6 |
1,506 |
1,510 |
1,500 |
1,500 |
+0.60% |
4,300 |
| 2024/11/5 |
1,510 |
1,510 |
1,491 |
1,491 |
-0.53% |
7,100 |
| 2024/11/1 |
1,503 |
1,514 |
1,499 |
1,499 |
-0.40% |
3,300 |
| 2024/10/31 |
1,477 |
1,508 |
1,472 |
1,505 |
+1.90% |
7,800 |
| 2024/10/30 |
1,499 |
1,512 |
1,470 |
1,477 |
-1.73% |
46,300 |
| 2024/10/29 |
1,479 |
1,511 |
1,478 |
1,503 |
+1.49% |
10,100 |
| 2024/10/28 |
1,469 |
1,481 |
1,469 |
1,481 |
+0.82% |
11,700 |
| 2024/10/25 |
1,473 |
1,478 |
1,465 |
1,469 |
-0.20% |
14,500 |
| 2024/10/24 |
1,490 |
1,492 |
1,470 |
1,472 |
-1.21% |
18,000 |
|
