| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,426 |
1,455 |
1,426 |
1,427 |
-1.18% |
17,200 |
| 2025/4/25 |
1,431 |
1,450 |
1,418 |
1,444 |
+1.19% |
14,900 |
| 2025/4/24 |
1,450 |
1,450 |
1,409 |
1,427 |
-2.06% |
15,200 |
| 2025/4/23 |
1,440 |
1,462 |
1,440 |
1,457 |
+0.21% |
15,900 |
| 2025/4/22 |
1,438 |
1,460 |
1,429 |
1,454 |
+1.11% |
15,900 |
| 2025/4/21 |
1,440 |
1,456 |
1,416 |
1,438 |
-0.28% |
14,200 |
| 2025/4/18 |
1,430 |
1,460 |
1,423 |
1,442 |
+0.21% |
18,200 |
| 2025/4/17 |
1,384 |
1,440 |
1,379 |
1,439 |
+4.35% |
25,800 |
| 2025/4/16 |
1,412 |
1,412 |
1,371 |
1,379 |
-2.34% |
8,000 |
| 2025/4/15 |
1,419 |
1,420 |
1,399 |
1,412 |
+0.93% |
12,400 |
| 2025/4/14 |
1,412 |
1,417 |
1,393 |
1,399 |
-0.14% |
11,800 |
| 2025/4/11 |
1,395 |
1,409 |
1,355 |
1,401 |
-0.78% |
17,600 |
| 2025/4/10 |
1,428 |
1,428 |
1,377 |
1,412 |
+5.06% |
26,500 |
| 2025/4/9 |
1,343 |
1,373 |
1,312 |
1,344 |
-2.11% |
35,500 |
| 2025/4/8 |
1,344 |
1,373 |
1,304 |
1,373 |
+10.55% |
35,000 |
| 2025/4/7 |
1,233 |
1,292 |
1,210 |
1,242 |
-8.20% |
82,700 |
| 2025/4/4 |
1,351 |
1,357 |
1,280 |
1,353 |
-0.81% |
95,900 |
| 2025/4/3 |
1,311 |
1,382 |
1,311 |
1,364 |
+0.29% |
36,900 |
| 2025/4/2 |
1,376 |
1,392 |
1,352 |
1,360 |
+0.00% |
32,900 |
| 2025/4/1 |
1,374 |
1,381 |
1,348 |
1,360 |
-0.07% |
20,400 |
| 2025/3/31 |
1,408 |
1,411 |
1,361 |
1,361 |
-5.35% |
40,500 |
| 2025/3/28 |
1,452 |
1,452 |
1,415 |
1,438 |
-0.83% |
27,200 |
| 2025/3/27 |
1,439 |
1,450 |
1,410 |
1,450 |
-0.14% |
22,000 |
| 2025/3/26 |
1,442 |
1,455 |
1,430 |
1,452 |
+0.35% |
24,300 |
| 2025/3/25 |
1,470 |
1,470 |
1,445 |
1,447 |
-0.82% |
12,800 |
| 2025/3/24 |
1,480 |
1,480 |
1,455 |
1,459 |
-1.88% |
8,100 |
| 2025/3/21 |
1,477 |
1,505 |
1,454 |
1,487 |
-0.27% |
16,000 |
| 2025/3/19 |
1,452 |
1,491 |
1,446 |
1,491 |
+1.50% |
21,800 |
| 2025/3/18 |
1,480 |
1,499 |
1,459 |
1,469 |
-1.28% |
26,000 |
| 2025/3/17 |
1,490 |
1,510 |
1,482 |
1,488 |
+1.78% |
18,900 |
| 2025/3/14 |
1,458 |
1,469 |
1,446 |
1,462 |
+0.27% |
13,700 |
| 2025/3/13 |
1,480 |
1,485 |
1,450 |
1,458 |
-1.88% |
14,300 |
| 2025/3/12 |
1,418 |
1,498 |
1,413 |
1,486 |
+4.94% |
29,300 |
| 2025/3/11 |
1,401 |
1,419 |
1,372 |
1,416 |
-0.28% |
70,300 |
| 2025/3/10 |
1,440 |
1,450 |
1,411 |
1,420 |
-1.80% |
37,800 |
| 2025/3/7 |
1,430 |
1,454 |
1,429 |
1,446 |
+0.21% |
25,700 |
| 2025/3/6 |
1,480 |
1,488 |
1,431 |
1,443 |
-3.02% |
40,500 |
| 2025/3/5 |
1,449 |
1,543 |
1,449 |
1,488 |
+2.83% |
57,500 |
| 2025/3/4 |
1,435 |
1,460 |
1,410 |
1,447 |
+0.84% |
28,400 |
| 2025/3/3 |
1,430 |
1,446 |
1,418 |
1,435 |
+1.20% |
20,000 |
| 2025/2/28 |
1,480 |
1,480 |
1,418 |
1,418 |
-4.19% |
39,100 |
| 2025/2/27 |
1,420 |
1,481 |
1,410 |
1,480 |
+2.64% |
33,200 |
| 2025/2/26 |
1,475 |
1,504 |
1,442 |
1,442 |
-2.90% |
44,100 |
| 2025/2/25 |
1,510 |
1,570 |
1,485 |
1,485 |
-2.94% |
62,100 |
| 2025/2/21 |
1,530 |
1,548 |
1,514 |
1,530 |
+0.26% |
114,000 |
| 2025/2/20 |
1,382 |
1,540 |
1,382 |
1,526 |
+9.71% |
160,500 |
| 2025/2/19 |
1,410 |
1,423 |
1,391 |
1,391 |
-2.32% |
36,800 |
| 2025/2/18 |
1,447 |
1,450 |
1,388 |
1,424 |
-2.20% |
106,600 |
| 2025/2/17 |
1,300 |
1,526 |
1,300 |
1,456 |
+17.42% |
368,900 |
| 2025/2/14 |
1,268 |
1,268 |
1,238 |
1,240 |
-1.74% |
22,600 |
| 2025/2/13 |
1,254 |
1,267 |
1,254 |
1,262 |
+1.53% |
9,800 |
| 2025/2/12 |
1,270 |
1,270 |
1,237 |
1,243 |
-2.13% |
21,800 |
| 2025/2/10 |
1,275 |
1,283 |
1,270 |
1,270 |
-0.24% |
5,700 |
| 2025/2/7 |
1,297 |
1,307 |
1,273 |
1,273 |
-1.01% |
16,800 |
| 2025/2/6 |
1,291 |
1,299 |
1,286 |
1,286 |
+0.78% |
4,500 |
| 2025/2/5 |
1,277 |
1,292 |
1,270 |
1,276 |
-0.08% |
15,300 |
| 2025/2/4 |
1,282 |
1,293 |
1,276 |
1,277 |
+0.55% |
13,600 |
| 2025/2/3 |
1,282 |
1,282 |
1,260 |
1,270 |
-1.70% |
32,100 |
| 2025/1/31 |
1,310 |
1,310 |
1,291 |
1,292 |
-1.15% |
13,200 |
| 2025/1/30 |
1,308 |
1,320 |
1,301 |
1,307 |
-0.08% |
12,700 |
| 2025/1/29 |
1,337 |
1,337 |
1,308 |
1,308 |
-2.68% |
15,700 |
| 2025/1/28 |
1,345 |
1,370 |
1,330 |
1,344 |
-0.07% |
12,800 |
| 2025/1/27 |
1,385 |
1,385 |
1,345 |
1,345 |
-1.18% |
11,500 |
| 2025/1/24 |
1,337 |
1,370 |
1,336 |
1,361 |
+3.50% |
29,300 |
| 2025/1/23 |
1,293 |
1,320 |
1,293 |
1,315 |
+1.08% |
18,600 |
| 2025/1/22 |
1,294 |
1,305 |
1,293 |
1,301 |
+1.17% |
10,500 |
| 2025/1/21 |
1,300 |
1,330 |
1,286 |
1,286 |
+0.08% |
19,300 |
| 2025/1/20 |
1,287 |
1,308 |
1,285 |
1,285 |
-0.46% |
5,900 |
| 2025/1/17 |
1,300 |
1,330 |
1,283 |
1,291 |
-0.77% |
26,300 |
| 2025/1/16 |
1,323 |
1,348 |
1,301 |
1,301 |
-0.99% |
30,000 |
| 2025/1/15 |
1,273 |
1,320 |
1,273 |
1,314 |
+2.74% |
26,500 |
| 2025/1/14 |
1,300 |
1,300 |
1,277 |
1,279 |
-1.99% |
19,500 |
| 2025/1/10 |
1,310 |
1,323 |
1,295 |
1,305 |
-0.91% |
15,500 |
| 2025/1/9 |
1,302 |
1,343 |
1,302 |
1,317 |
+0.69% |
41,600 |
| 2025/1/8 |
1,340 |
1,348 |
1,303 |
1,308 |
-3.75% |
43,200 |
| 2025/1/7 |
1,361 |
1,370 |
1,355 |
1,359 |
-0.07% |
17,200 |
| 2025/1/6 |
1,362 |
1,370 |
1,353 |
1,360 |
+0.00% |
26,100 |
| 2024/12/30 |
1,367 |
1,377 |
1,355 |
1,360 |
-0.95% |
14,300 |
| 2024/12/27 |
1,360 |
1,393 |
1,357 |
1,373 |
+0.96% |
31,100 |
| 2024/12/26 |
1,357 |
1,374 |
1,351 |
1,360 |
-0.66% |
21,300 |
| 2024/12/25 |
1,378 |
1,378 |
1,354 |
1,369 |
+0.29% |
10,600 |
| 2024/12/24 |
1,362 |
1,374 |
1,350 |
1,365 |
+0.66% |
12,500 |
| 2024/12/23 |
1,360 |
1,371 |
1,354 |
1,356 |
+0.15% |
16,400 |
| 2024/12/20 |
1,367 |
1,386 |
1,349 |
1,354 |
-1.46% |
34,200 |
| 2024/12/19 |
1,373 |
1,382 |
1,348 |
1,374 |
-1.15% |
21,500 |
| 2024/12/18 |
1,403 |
1,413 |
1,386 |
1,390 |
-1.49% |
16,500 |
| 2024/12/17 |
1,394 |
1,420 |
1,394 |
1,411 |
+1.22% |
18,100 |
| 2024/12/16 |
1,434 |
1,440 |
1,387 |
1,394 |
-3.33% |
33,700 |
| 2024/12/13 |
1,420 |
1,449 |
1,401 |
1,442 |
+0.84% |
23,400 |
| 2024/12/12 |
1,448 |
1,460 |
1,412 |
1,430 |
-0.35% |
15,100 |
| 2024/12/11 |
1,425 |
1,438 |
1,395 |
1,435 |
+2.65% |
14,600 |
| 2024/12/10 |
1,420 |
1,434 |
1,390 |
1,398 |
+0.58% |
28,800 |
| 2024/12/9 |
1,394 |
1,405 |
1,386 |
1,390 |
+0.36% |
13,300 |
| 2024/12/6 |
1,418 |
1,419 |
1,383 |
1,385 |
-3.15% |
20,000 |
| 2024/12/5 |
1,397 |
1,435 |
1,382 |
1,430 |
+3.62% |
22,500 |
| 2024/12/4 |
1,394 |
1,408 |
1,380 |
1,380 |
-1.85% |
20,800 |
| 2024/12/3 |
1,404 |
1,426 |
1,394 |
1,406 |
+0.07% |
14,300 |
| 2024/12/2 |
1,451 |
1,451 |
1,405 |
1,405 |
-2.50% |
15,400 |
| 2024/11/29 |
1,462 |
1,462 |
1,432 |
1,441 |
-1.44% |
15,500 |
| 2024/11/28 |
1,448 |
1,471 |
1,430 |
1,462 |
+0.76% |
15,500 |
| 2024/11/27 |
1,486 |
1,493 |
1,445 |
1,451 |
-1.43% |
27,700 |
| 2024/11/26 |
1,420 |
1,486 |
1,408 |
1,472 |
+4.62% |
48,600 |
| 2024/11/25 |
1,433 |
1,433 |
1,402 |
1,407 |
-1.26% |
8,000 |
| 2024/11/22 |
1,447 |
1,454 |
1,416 |
1,425 |
-1.99% |
13,700 |
| 2024/11/21 |
1,399 |
1,459 |
1,394 |
1,454 |
+4.38% |
42,600 |
| 2024/11/20 |
1,384 |
1,403 |
1,384 |
1,393 |
+0.65% |
9,800 |
| 2024/11/19 |
1,415 |
1,421 |
1,384 |
1,384 |
-2.19% |
14,900 |
| 2024/11/18 |
1,405 |
1,447 |
1,387 |
1,415 |
+0.50% |
39,500 |
| 2024/11/15 |
1,350 |
1,427 |
1,341 |
1,408 |
+6.42% |
87,900 |
| 2024/11/14 |
1,352 |
1,362 |
1,316 |
1,323 |
-2.14% |
39,300 |
| 2024/11/13 |
1,325 |
1,369 |
1,325 |
1,352 |
+1.58% |
32,200 |
| 2024/11/12 |
1,324 |
1,347 |
1,319 |
1,331 |
+1.22% |
20,200 |
| 2024/11/11 |
1,343 |
1,343 |
1,315 |
1,315 |
-2.01% |
10,300 |
| 2024/11/8 |
1,345 |
1,364 |
1,324 |
1,342 |
+0.15% |
20,200 |
| 2024/11/7 |
1,324 |
1,347 |
1,303 |
1,340 |
+0.83% |
28,600 |
| 2024/11/6 |
1,316 |
1,345 |
1,303 |
1,329 |
+0.83% |
11,500 |
| 2024/11/5 |
1,317 |
1,335 |
1,304 |
1,318 |
+0.23% |
22,400 |
| 2024/11/1 |
1,313 |
1,331 |
1,308 |
1,315 |
-0.98% |
13,700 |
| 2024/10/31 |
1,327 |
1,341 |
1,327 |
1,328 |
-0.60% |
9,300 |
| 2024/10/30 |
1,321 |
1,350 |
1,321 |
1,336 |
+1.06% |
41,400 |
| 2024/10/29 |
1,325 |
1,328 |
1,313 |
1,322 |
+0.46% |
7,900 |
| 2024/10/28 |
1,270 |
1,320 |
1,265 |
1,316 |
+3.95% |
31,800 |
| 2024/10/25 |
1,304 |
1,305 |
1,266 |
1,266 |
-2.01% |
15,200 |
|
