| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,485 |
1,492 |
1,476 |
1,477 |
+0.27% |
2,200 |
| 2025/4/24 |
1,444 |
1,488 |
1,436 |
1,473 |
+3.22% |
11,100 |
| 2025/4/23 |
1,410 |
1,427 |
1,410 |
1,427 |
+1.78% |
2,400 |
| 2025/4/22 |
1,422 |
1,422 |
1,402 |
1,402 |
-0.50% |
1,800 |
| 2025/4/21 |
1,424 |
1,424 |
1,407 |
1,409 |
-0.49% |
2,400 |
| 2025/4/18 |
1,399 |
1,416 |
1,386 |
1,416 |
+3.43% |
9,600 |
| 2025/4/17 |
1,343 |
1,369 |
1,331 |
1,369 |
+2.01% |
1,500 |
| 2025/4/16 |
1,360 |
1,374 |
1,334 |
1,342 |
-1.25% |
3,800 |
| 2025/4/15 |
1,384 |
1,384 |
1,332 |
1,359 |
-1.88% |
4,200 |
| 2025/4/14 |
1,379 |
1,400 |
1,363 |
1,385 |
+4.69% |
9,500 |
| 2025/4/11 |
1,311 |
1,327 |
1,293 |
1,323 |
-1.27% |
4,000 |
| 2025/4/10 |
1,366 |
1,366 |
1,298 |
1,340 |
+7.54% |
7,200 |
| 2025/4/9 |
1,300 |
1,300 |
1,210 |
1,246 |
-5.10% |
12,000 |
| 2025/4/8 |
1,294 |
1,347 |
1,220 |
1,313 |
+11.84% |
10,900 |
| 2025/4/7 |
1,171 |
1,235 |
1,160 |
1,174 |
-11.13% |
46,500 |
| 2025/4/4 |
1,390 |
1,390 |
1,300 |
1,321 |
-5.98% |
25,600 |
| 2025/4/3 |
1,432 |
1,432 |
1,401 |
1,405 |
-2.84% |
9,800 |
| 2025/4/2 |
1,475 |
1,475 |
1,437 |
1,446 |
-0.96% |
8,500 |
| 2025/4/1 |
1,483 |
1,504 |
1,460 |
1,460 |
-1.55% |
3,000 |
| 2025/3/31 |
1,510 |
1,513 |
1,482 |
1,483 |
-2.43% |
9,200 |
| 2025/3/28 |
1,503 |
1,537 |
1,503 |
1,520 |
-2.12% |
9,400 |
| 2025/3/27 |
1,557 |
1,570 |
1,553 |
1,553 |
-0.45% |
4,800 |
| 2025/3/26 |
1,556 |
1,580 |
1,556 |
1,560 |
-0.32% |
4,600 |
| 2025/3/25 |
1,547 |
1,565 |
1,515 |
1,565 |
+2.09% |
29,900 |
| 2025/3/24 |
1,576 |
1,576 |
1,532 |
1,533 |
-2.29% |
12,600 |
| 2025/3/21 |
1,562 |
1,571 |
1,562 |
1,569 |
+0.13% |
8,900 |
| 2025/3/19 |
1,580 |
1,580 |
1,556 |
1,567 |
+0.00% |
12,700 |
| 2025/3/18 |
1,553 |
1,567 |
1,553 |
1,567 |
+1.16% |
4,500 |
| 2025/3/17 |
1,560 |
1,560 |
1,541 |
1,549 |
-1.02% |
10,300 |
| 2025/3/14 |
1,556 |
1,568 |
1,549 |
1,565 |
+0.58% |
9,000 |
| 2025/3/13 |
1,546 |
1,610 |
1,546 |
1,556 |
+1.77% |
42,400 |
| 2025/3/12 |
1,547 |
1,573 |
1,514 |
1,529 |
-0.59% |
28,100 |
| 2025/3/11 |
1,426 |
1,539 |
1,426 |
1,538 |
+8.39% |
98,700 |
| 2025/3/10 |
1,387 |
1,419 |
1,387 |
1,419 |
+2.31% |
11,400 |
| 2025/3/7 |
1,391 |
1,405 |
1,385 |
1,387 |
-1.00% |
3,300 |
| 2025/3/6 |
1,391 |
1,409 |
1,391 |
1,401 |
+1.16% |
3,400 |
| 2025/3/5 |
1,404 |
1,404 |
1,374 |
1,385 |
-1.00% |
3,400 |
| 2025/3/4 |
1,400 |
1,418 |
1,396 |
1,399 |
-0.78% |
2,100 |
| 2025/3/3 |
1,385 |
1,423 |
1,381 |
1,410 |
+2.55% |
9,700 |
| 2025/2/28 |
1,390 |
1,418 |
1,346 |
1,375 |
-3.17% |
46,200 |
| 2025/2/27 |
1,393 |
1,420 |
1,385 |
1,420 |
+2.23% |
12,100 |
| 2025/2/26 |
1,405 |
1,405 |
1,376 |
1,389 |
-0.79% |
11,400 |
| 2025/2/25 |
1,420 |
1,420 |
1,400 |
1,400 |
-1.82% |
11,100 |
| 2025/2/21 |
1,458 |
1,458 |
1,415 |
1,426 |
-1.31% |
14,400 |
| 2025/2/20 |
1,461 |
1,461 |
1,444 |
1,445 |
-0.21% |
7,700 |
| 2025/2/19 |
1,442 |
1,448 |
1,441 |
1,448 |
+0.49% |
3,400 |
| 2025/2/18 |
1,456 |
1,456 |
1,435 |
1,441 |
-0.96% |
5,700 |
| 2025/2/17 |
1,466 |
1,469 |
1,455 |
1,455 |
-0.34% |
3,800 |
| 2025/2/14 |
1,479 |
1,479 |
1,435 |
1,460 |
-1.75% |
12,600 |
| 2025/2/13 |
1,486 |
1,486 |
1,472 |
1,486 |
+0.20% |
4,000 |
| 2025/2/12 |
1,488 |
1,488 |
1,465 |
1,483 |
+1.02% |
5,700 |
| 2025/2/10 |
1,433 |
1,490 |
1,433 |
1,468 |
+2.44% |
18,100 |
| 2025/2/7 |
1,446 |
1,475 |
1,432 |
1,433 |
-0.83% |
29,800 |
| 2025/2/6 |
1,580 |
1,595 |
1,444 |
1,445 |
-7.61% |
71,100 |
| 2025/2/5 |
1,541 |
1,580 |
1,538 |
1,564 |
+1.16% |
17,700 |
| 2025/2/4 |
1,543 |
1,546 |
1,531 |
1,546 |
+1.11% |
2,900 |
| 2025/2/3 |
1,580 |
1,580 |
1,527 |
1,529 |
-3.04% |
8,700 |
| 2025/1/31 |
1,548 |
1,593 |
1,548 |
1,577 |
+1.87% |
16,000 |
| 2025/1/30 |
1,515 |
1,567 |
1,515 |
1,548 |
+1.84% |
8,400 |
| 2025/1/29 |
1,505 |
1,535 |
1,505 |
1,520 |
+1.47% |
8,600 |
| 2025/1/28 |
1,524 |
1,524 |
1,497 |
1,498 |
-1.71% |
19,900 |
| 2025/1/27 |
1,551 |
1,551 |
1,520 |
1,524 |
-1.42% |
5,200 |
| 2025/1/24 |
1,540 |
1,550 |
1,526 |
1,546 |
+1.11% |
5,700 |
| 2025/1/23 |
1,537 |
1,538 |
1,517 |
1,529 |
-0.07% |
11,300 |
| 2025/1/22 |
1,531 |
1,542 |
1,528 |
1,530 |
+0.00% |
5,700 |
| 2025/1/21 |
1,551 |
1,551 |
1,530 |
1,530 |
-1.23% |
6,100 |
| 2025/1/20 |
1,542 |
1,550 |
1,525 |
1,549 |
+1.44% |
13,400 |
| 2025/1/17 |
1,481 |
1,527 |
1,465 |
1,527 |
+2.83% |
20,800 |
| 2025/1/16 |
1,500 |
1,505 |
1,483 |
1,485 |
-0.34% |
13,300 |
| 2025/1/15 |
1,519 |
1,528 |
1,490 |
1,490 |
-1.97% |
15,600 |
| 2025/1/14 |
1,560 |
1,560 |
1,509 |
1,520 |
-3.00% |
13,300 |
| 2025/1/10 |
1,560 |
1,567 |
1,555 |
1,567 |
+0.45% |
2,800 |
| 2025/1/9 |
1,588 |
1,588 |
1,553 |
1,560 |
-1.39% |
5,600 |
| 2025/1/8 |
1,604 |
1,604 |
1,579 |
1,582 |
-1.12% |
13,200 |
| 2025/1/7 |
1,634 |
1,634 |
1,590 |
1,600 |
-1.48% |
14,800 |
| 2025/1/6 |
1,666 |
1,667 |
1,622 |
1,624 |
-1.52% |
13,800 |
| 2024/12/30 |
1,642 |
1,671 |
1,642 |
1,649 |
+2.68% |
12,200 |
| 2024/12/27 |
1,600 |
1,620 |
1,600 |
1,606 |
+1.39% |
13,800 |
| 2024/12/26 |
1,599 |
1,625 |
1,581 |
1,584 |
+0.64% |
14,400 |
| 2024/12/25 |
1,584 |
1,599 |
1,568 |
1,574 |
-0.63% |
13,900 |
| 2024/12/24 |
1,613 |
1,622 |
1,581 |
1,584 |
+0.00% |
14,200 |
| 2024/12/23 |
1,532 |
1,593 |
1,532 |
1,584 |
+3.39% |
19,600 |
| 2024/12/20 |
1,567 |
1,573 |
1,532 |
1,532 |
-1.10% |
19,200 |
| 2024/12/19 |
1,540 |
1,552 |
1,531 |
1,549 |
-0.45% |
8,800 |
| 2024/12/18 |
1,555 |
1,578 |
1,550 |
1,556 |
+0.39% |
17,600 |
| 2024/12/17 |
1,564 |
1,573 |
1,540 |
1,550 |
-0.83% |
8,700 |
| 2024/12/16 |
1,592 |
1,592 |
1,563 |
1,563 |
-1.20% |
8,700 |
| 2024/12/13 |
1,610 |
1,610 |
1,580 |
1,582 |
-2.29% |
8,800 |
| 2024/12/12 |
1,589 |
1,620 |
1,589 |
1,619 |
+3.12% |
11,000 |
| 2024/12/11 |
1,604 |
1,604 |
1,570 |
1,570 |
-2.12% |
10,000 |
| 2024/12/10 |
1,623 |
1,632 |
1,594 |
1,604 |
-1.47% |
6,300 |
| 2024/12/9 |
1,600 |
1,635 |
1,600 |
1,628 |
+3.04% |
11,200 |
| 2024/12/6 |
1,586 |
1,606 |
1,562 |
1,580 |
-1.19% |
17,800 |
| 2024/12/5 |
1,612 |
1,620 |
1,587 |
1,599 |
-1.30% |
14,900 |
| 2024/12/4 |
1,671 |
1,671 |
1,611 |
1,620 |
-3.23% |
33,100 |
| 2024/12/3 |
1,682 |
1,690 |
1,674 |
1,674 |
-0.48% |
5,900 |
| 2024/12/2 |
1,710 |
1,711 |
1,670 |
1,682 |
-2.10% |
12,100 |
| 2024/11/29 |
1,733 |
1,758 |
1,706 |
1,718 |
-0.87% |
10,600 |
| 2024/11/28 |
1,640 |
1,734 |
1,640 |
1,733 |
+5.67% |
22,900 |
| 2024/11/27 |
1,666 |
1,666 |
1,637 |
1,640 |
-1.74% |
17,900 |
| 2024/11/26 |
1,680 |
1,689 |
1,640 |
1,669 |
-0.65% |
18,300 |
| 2024/11/25 |
1,678 |
1,699 |
1,675 |
1,680 |
-0.30% |
13,200 |
| 2024/11/22 |
1,682 |
1,695 |
1,651 |
1,685 |
+0.84% |
14,200 |
| 2024/11/21 |
1,695 |
1,721 |
1,651 |
1,671 |
-1.82% |
20,000 |
| 2024/11/20 |
1,721 |
1,750 |
1,696 |
1,702 |
-1.73% |
20,000 |
| 2024/11/19 |
1,745 |
1,758 |
1,731 |
1,732 |
-1.03% |
13,300 |
| 2024/11/18 |
1,785 |
1,785 |
1,739 |
1,750 |
-2.72% |
25,200 |
| 2024/11/15 |
1,761 |
1,810 |
1,730 |
1,799 |
+1.93% |
28,000 |
| 2024/11/14 |
1,810 |
1,821 |
1,762 |
1,765 |
-1.67% |
36,900 |
| 2024/11/13 |
1,750 |
1,829 |
1,748 |
1,795 |
+4.60% |
77,300 |
| 2024/11/12 |
1,686 |
1,758 |
1,627 |
1,716 |
+1.96% |
29,200 |
| 2024/11/11 |
1,698 |
1,705 |
1,672 |
1,683 |
-1.58% |
16,900 |
| 2024/11/8 |
1,739 |
1,760 |
1,700 |
1,710 |
-0.29% |
31,600 |
| 2024/11/7 |
1,649 |
1,745 |
1,649 |
1,715 |
+6.72% |
75,900 |
| 2024/11/6 |
1,590 |
1,628 |
1,546 |
1,607 |
+1.07% |
49,500 |
| 2024/11/5 |
1,577 |
1,602 |
1,575 |
1,590 |
+0.89% |
12,400 |
| 2024/11/1 |
1,580 |
1,593 |
1,566 |
1,576 |
-1.50% |
20,100 |
| 2024/10/31 |
1,600 |
1,620 |
1,552 |
1,600 |
-1.30% |
48,300 |
| 2024/10/30 |
1,472 |
1,630 |
1,472 |
1,621 |
+10.80% |
72,300 |
| 2024/10/29 |
1,427 |
1,463 |
1,417 |
1,463 |
+2.52% |
7,400 |
| 2024/10/28 |
1,404 |
1,428 |
1,400 |
1,427 |
+0.85% |
4,600 |
| 2024/10/25 |
1,441 |
1,443 |
1,399 |
1,415 |
-1.05% |
8,800 |
| 2024/10/24 |
1,438 |
1,438 |
1,419 |
1,430 |
-0.83% |
5,200 |
|
