| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,156 |
1,182 |
1,156 |
1,167 |
+1.04% |
1,700 |
| 2025/4/25 |
1,155 |
1,164 |
1,155 |
1,155 |
+0.09% |
1,600 |
| 2025/4/24 |
1,150 |
1,170 |
1,150 |
1,154 |
-0.52% |
4,500 |
| 2025/4/23 |
1,161 |
1,170 |
1,152 |
1,160 |
+0.35% |
4,800 |
| 2025/4/22 |
1,168 |
1,170 |
1,154 |
1,156 |
-1.03% |
11,700 |
| 2025/4/21 |
1,177 |
1,200 |
1,166 |
1,168 |
+0.00% |
6,300 |
| 2025/4/18 |
1,157 |
1,182 |
1,156 |
1,168 |
+1.04% |
4,400 |
| 2025/4/17 |
1,152 |
1,163 |
1,150 |
1,156 |
+2.57% |
7,900 |
| 2025/4/16 |
1,151 |
1,157 |
1,126 |
1,127 |
-2.00% |
7,600 |
| 2025/4/15 |
1,161 |
1,202 |
1,132 |
1,150 |
+1.68% |
43,700 |
| 2025/4/14 |
1,141 |
1,158 |
1,115 |
1,131 |
+1.80% |
8,600 |
| 2025/4/11 |
1,074 |
1,120 |
1,059 |
1,111 |
+1.74% |
7,800 |
| 2025/4/10 |
1,045 |
1,135 |
1,045 |
1,092 |
+7.59% |
32,200 |
| 2025/4/9 |
1,006 |
1,036 |
1,002 |
1,015 |
-4.78% |
22,600 |
| 2025/4/8 |
1,060 |
1,093 |
1,045 |
1,066 |
+5.65% |
11,100 |
| 2025/4/7 |
964 |
1,072 |
964 |
1,009 |
-12.94% |
73,300 |
| 2025/4/4 |
1,192 |
1,197 |
1,122 |
1,159 |
-3.42% |
56,000 |
| 2025/4/3 |
1,184 |
1,213 |
1,178 |
1,200 |
-0.41% |
11,400 |
| 2025/4/2 |
1,220 |
1,234 |
1,201 |
1,205 |
-0.66% |
12,800 |
| 2025/4/1 |
1,250 |
1,259 |
1,213 |
1,213 |
-2.65% |
17,400 |
| 2025/3/31 |
1,280 |
1,280 |
1,244 |
1,246 |
-3.41% |
29,300 |
| 2025/3/28 |
1,292 |
1,305 |
1,290 |
1,290 |
-3.08% |
11,000 |
| 2025/3/27 |
1,334 |
1,345 |
1,321 |
1,331 |
-0.08% |
14,000 |
| 2025/3/26 |
1,327 |
1,337 |
1,327 |
1,332 |
+1.06% |
8,800 |
| 2025/3/25 |
1,316 |
1,324 |
1,309 |
1,318 |
+1.23% |
11,800 |
| 2025/3/24 |
1,336 |
1,336 |
1,302 |
1,302 |
-1.74% |
12,400 |
| 2025/3/21 |
1,323 |
1,328 |
1,316 |
1,325 |
+0.00% |
14,300 |
| 2025/3/19 |
1,328 |
1,349 |
1,325 |
1,325 |
-1.56% |
15,800 |
| 2025/3/18 |
1,317 |
1,365 |
1,312 |
1,346 |
+2.83% |
33,400 |
| 2025/3/17 |
1,328 |
1,330 |
1,309 |
1,309 |
-1.43% |
10,700 |
| 2025/3/14 |
1,318 |
1,332 |
1,308 |
1,328 |
+0.99% |
10,900 |
| 2025/3/13 |
1,347 |
1,347 |
1,315 |
1,315 |
-0.15% |
6,900 |
| 2025/3/12 |
1,292 |
1,336 |
1,292 |
1,317 |
+1.31% |
10,900 |
| 2025/3/11 |
1,293 |
1,306 |
1,272 |
1,300 |
-0.69% |
14,000 |
| 2025/3/10 |
1,302 |
1,311 |
1,286 |
1,309 |
+0.38% |
19,300 |
| 2025/3/7 |
1,301 |
1,315 |
1,300 |
1,304 |
-0.61% |
4,000 |
| 2025/3/6 |
1,294 |
1,316 |
1,294 |
1,312 |
+1.39% |
8,300 |
| 2025/3/5 |
1,282 |
1,317 |
1,281 |
1,294 |
+0.23% |
20,600 |
| 2025/3/4 |
1,307 |
1,307 |
1,275 |
1,291 |
-1.60% |
24,400 |
| 2025/3/3 |
1,291 |
1,312 |
1,280 |
1,312 |
+1.63% |
55,600 |
| 2025/2/28 |
1,320 |
1,320 |
1,291 |
1,291 |
-2.27% |
37,300 |
| 2025/2/27 |
1,350 |
1,351 |
1,321 |
1,321 |
-1.64% |
24,200 |
| 2025/2/26 |
1,379 |
1,388 |
1,336 |
1,343 |
-1.68% |
32,100 |
| 2025/2/25 |
1,374 |
1,384 |
1,366 |
1,366 |
-1.94% |
10,100 |
| 2025/2/21 |
1,380 |
1,402 |
1,376 |
1,393 |
+0.65% |
15,100 |
| 2025/2/20 |
1,410 |
1,411 |
1,367 |
1,384 |
-2.40% |
27,300 |
| 2025/2/19 |
1,394 |
1,424 |
1,372 |
1,418 |
+2.75% |
72,200 |
| 2025/2/18 |
1,376 |
1,397 |
1,369 |
1,380 |
-0.43% |
13,900 |
| 2025/2/17 |
1,380 |
1,393 |
1,365 |
1,386 |
+0.95% |
15,300 |
| 2025/2/14 |
1,430 |
1,430 |
1,363 |
1,373 |
-3.11% |
39,600 |
| 2025/2/13 |
1,477 |
1,477 |
1,360 |
1,417 |
-4.06% |
73,700 |
| 2025/2/12 |
1,458 |
1,477 |
1,449 |
1,477 |
+2.14% |
14,500 |
| 2025/2/10 |
1,450 |
1,451 |
1,426 |
1,446 |
-0.41% |
17,500 |
| 2025/2/7 |
1,468 |
1,468 |
1,446 |
1,452 |
-1.16% |
10,000 |
| 2025/2/6 |
1,455 |
1,469 |
1,441 |
1,469 |
+1.24% |
10,700 |
| 2025/2/5 |
1,440 |
1,456 |
1,438 |
1,451 |
+1.47% |
6,300 |
| 2025/2/4 |
1,451 |
1,453 |
1,417 |
1,430 |
-1.99% |
17,200 |
| 2025/2/3 |
1,452 |
1,460 |
1,437 |
1,459 |
+0.62% |
13,600 |
| 2025/1/31 |
1,447 |
1,455 |
1,411 |
1,450 |
+1.05% |
14,900 |
| 2025/1/30 |
1,423 |
1,450 |
1,422 |
1,435 |
+0.35% |
11,000 |
| 2025/1/29 |
1,407 |
1,441 |
1,407 |
1,430 |
+2.22% |
15,300 |
| 2025/1/28 |
1,385 |
1,410 |
1,382 |
1,399 |
+1.08% |
9,300 |
| 2025/1/27 |
1,403 |
1,419 |
1,383 |
1,384 |
-1.35% |
7,400 |
| 2025/1/24 |
1,362 |
1,410 |
1,362 |
1,403 |
+3.01% |
19,100 |
| 2025/1/23 |
1,385 |
1,385 |
1,362 |
1,362 |
-0.95% |
5,800 |
| 2025/1/22 |
1,362 |
1,394 |
1,355 |
1,375 |
+1.10% |
13,300 |
| 2025/1/21 |
1,380 |
1,404 |
1,359 |
1,360 |
-0.58% |
24,200 |
| 2025/1/20 |
1,396 |
1,397 |
1,368 |
1,368 |
-1.72% |
22,500 |
| 2025/1/17 |
1,434 |
1,434 |
1,379 |
1,392 |
-0.85% |
22,300 |
| 2025/1/16 |
1,442 |
1,449 |
1,404 |
1,404 |
-3.17% |
23,100 |
| 2025/1/15 |
1,534 |
1,534 |
1,446 |
1,450 |
-5.54% |
32,000 |
| 2025/1/14 |
1,510 |
1,535 |
1,490 |
1,535 |
+1.66% |
29,300 |
| 2025/1/10 |
1,473 |
1,527 |
1,452 |
1,510 |
+2.23% |
42,000 |
| 2025/1/9 |
1,455 |
1,477 |
1,430 |
1,477 |
+1.51% |
15,900 |
| 2025/1/8 |
1,465 |
1,474 |
1,430 |
1,455 |
-0.68% |
21,400 |
| 2025/1/7 |
1,480 |
1,487 |
1,437 |
1,465 |
-1.08% |
38,000 |
| 2025/1/6 |
1,493 |
1,496 |
1,462 |
1,481 |
-1.00% |
25,200 |
| 2024/12/30 |
1,480 |
1,496 |
1,469 |
1,496 |
+1.15% |
13,100 |
| 2024/12/27 |
1,461 |
1,500 |
1,444 |
1,479 |
+2.14% |
40,400 |
| 2024/12/26 |
1,429 |
1,456 |
1,419 |
1,448 |
+0.98% |
15,000 |
| 2024/12/25 |
1,465 |
1,492 |
1,403 |
1,434 |
-1.58% |
36,400 |
| 2024/12/24 |
1,455 |
1,458 |
1,435 |
1,457 |
+0.34% |
12,800 |
| 2024/12/23 |
1,488 |
1,488 |
1,436 |
1,452 |
-1.09% |
15,900 |
| 2024/12/20 |
1,477 |
1,477 |
1,432 |
1,468 |
-0.47% |
18,500 |
| 2024/12/19 |
1,475 |
1,486 |
1,452 |
1,475 |
-0.87% |
27,300 |
| 2024/12/18 |
1,411 |
1,488 |
1,390 |
1,488 |
+5.91% |
61,600 |
| 2024/12/17 |
1,387 |
1,405 |
1,372 |
1,405 |
+2.11% |
19,600 |
| 2024/12/16 |
1,390 |
1,398 |
1,376 |
1,376 |
-0.94% |
18,800 |
| 2024/12/13 |
1,395 |
1,395 |
1,374 |
1,389 |
-0.86% |
17,800 |
| 2024/12/12 |
1,413 |
1,429 |
1,387 |
1,401 |
-0.85% |
38,400 |
| 2024/12/11 |
1,384 |
1,413 |
1,371 |
1,413 |
+2.99% |
41,000 |
| 2024/12/10 |
1,407 |
1,408 |
1,370 |
1,372 |
-2.07% |
30,000 |
| 2024/12/9 |
1,379 |
1,406 |
1,373 |
1,401 |
+1.52% |
72,700 |
| 2024/12/6 |
1,350 |
1,380 |
1,345 |
1,380 |
+2.15% |
25,100 |
| 2024/12/5 |
1,387 |
1,387 |
1,351 |
1,351 |
-2.17% |
19,700 |
| 2024/12/4 |
1,396 |
1,400 |
1,378 |
1,381 |
-0.65% |
25,600 |
| 2024/12/3 |
1,385 |
1,396 |
1,375 |
1,390 |
+0.36% |
25,400 |
| 2024/12/2 |
1,369 |
1,387 |
1,365 |
1,385 |
+1.47% |
25,900 |
| 2024/11/29 |
1,354 |
1,366 |
1,348 |
1,365 |
+0.81% |
17,400 |
| 2024/11/28 |
1,338 |
1,357 |
1,338 |
1,354 |
-1.02% |
8,800 |
| 2024/11/27 |
1,346 |
1,369 |
1,345 |
1,368 |
+1.71% |
10,100 |
| 2024/11/26 |
1,377 |
1,377 |
1,320 |
1,345 |
-1.75% |
23,200 |
| 2024/11/25 |
1,384 |
1,388 |
1,368 |
1,369 |
-1.08% |
20,400 |
| 2024/11/22 |
1,388 |
1,389 |
1,365 |
1,384 |
-0.14% |
20,300 |
| 2024/11/21 |
1,379 |
1,395 |
1,379 |
1,386 |
-0.14% |
17,700 |
| 2024/11/20 |
1,376 |
1,389 |
1,372 |
1,388 |
-0.14% |
10,100 |
| 2024/11/19 |
1,383 |
1,394 |
1,365 |
1,390 |
-0.29% |
24,800 |
| 2024/11/18 |
1,339 |
1,394 |
1,336 |
1,394 |
+3.95% |
71,500 |
| 2024/11/15 |
1,261 |
1,350 |
1,256 |
1,341 |
+5.34% |
51,900 |
| 2024/11/14 |
1,299 |
1,308 |
1,253 |
1,273 |
-2.00% |
74,400 |
| 2024/11/13 |
1,140 |
1,412 |
1,113 |
1,299 |
+16.82% |
366,700 |
| 2024/11/12 |
1,117 |
1,135 |
1,111 |
1,112 |
-0.09% |
4,200 |
| 2024/11/11 |
1,135 |
1,135 |
1,110 |
1,113 |
-1.59% |
1,200 |
| 2024/11/8 |
1,118 |
1,131 |
1,098 |
1,131 |
-0.88% |
2,000 |
| 2024/11/7 |
1,128 |
1,141 |
1,092 |
1,141 |
+3.92% |
3,600 |
| 2024/11/6 |
1,092 |
1,101 |
1,091 |
1,098 |
+0.73% |
2,800 |
| 2024/11/5 |
1,092 |
1,100 |
1,090 |
1,090 |
-0.18% |
2,700 |
| 2024/11/1 |
1,101 |
1,120 |
1,092 |
1,092 |
-1.18% |
2,000 |
| 2024/10/31 |
1,120 |
1,120 |
1,091 |
1,105 |
-1.34% |
1,000 |
| 2024/10/30 |
1,088 |
1,138 |
1,087 |
1,120 |
+1.36% |
10,900 |
| 2024/10/29 |
1,113 |
1,113 |
1,085 |
1,105 |
+0.82% |
3,400 |
| 2024/10/28 |
1,108 |
1,108 |
1,085 |
1,096 |
+1.58% |
6,900 |
| 2024/10/25 |
1,077 |
1,080 |
1,072 |
1,079 |
+0.19% |
4,200 |
|
