| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,700 |
1,703 |
1,664 |
1,664 |
-1.94% |
25,400 |
| 2025/4/25 |
1,695 |
1,697 |
1,670 |
1,697 |
-0.06% |
15,700 |
| 2025/4/24 |
1,759 |
1,759 |
1,689 |
1,698 |
-2.41% |
15,000 |
| 2025/4/23 |
1,771 |
1,771 |
1,739 |
1,740 |
-0.57% |
13,800 |
| 2025/4/22 |
1,737 |
1,755 |
1,731 |
1,750 |
+1.16% |
15,200 |
| 2025/4/21 |
1,715 |
1,736 |
1,700 |
1,730 |
+0.64% |
18,500 |
| 2025/4/18 |
1,670 |
1,719 |
1,664 |
1,719 |
+3.24% |
31,600 |
| 2025/4/17 |
1,666 |
1,670 |
1,654 |
1,665 |
-0.60% |
19,000 |
| 2025/4/16 |
1,684 |
1,684 |
1,665 |
1,675 |
+0.30% |
12,300 |
| 2025/4/15 |
1,693 |
1,693 |
1,667 |
1,670 |
-0.12% |
10,700 |
| 2025/4/14 |
1,667 |
1,682 |
1,657 |
1,672 |
+0.30% |
14,300 |
| 2025/4/11 |
1,630 |
1,670 |
1,599 |
1,667 |
+0.06% |
18,000 |
| 2025/4/10 |
1,670 |
1,672 |
1,627 |
1,666 |
+4.45% |
23,500 |
| 2025/4/9 |
1,586 |
1,614 |
1,564 |
1,595 |
-1.12% |
49,600 |
| 2025/4/8 |
1,567 |
1,623 |
1,549 |
1,613 |
+5.63% |
41,000 |
| 2025/4/7 |
1,462 |
1,574 |
1,456 |
1,527 |
-3.42% |
70,400 |
| 2025/4/4 |
1,580 |
1,606 |
1,571 |
1,581 |
-2.77% |
94,800 |
| 2025/4/3 |
1,607 |
1,634 |
1,600 |
1,626 |
-1.87% |
34,200 |
| 2025/4/2 |
1,694 |
1,694 |
1,657 |
1,657 |
-1.66% |
22,200 |
| 2025/4/1 |
1,695 |
1,703 |
1,654 |
1,685 |
+0.24% |
33,500 |
| 2025/3/31 |
1,733 |
1,734 |
1,681 |
1,681 |
-5.19% |
40,200 |
| 2025/3/28 |
1,800 |
1,849 |
1,769 |
1,773 |
-1.77% |
99,200 |
| 2025/3/27 |
1,801 |
1,819 |
1,787 |
1,805 |
-0.61% |
200,700 |
| 2025/3/26 |
1,811 |
1,817 |
1,770 |
1,816 |
+1.00% |
81,900 |
| 2025/3/25 |
1,792 |
1,804 |
1,773 |
1,798 |
+1.30% |
54,500 |
| 2025/3/24 |
1,789 |
1,790 |
1,760 |
1,775 |
-0.17% |
64,900 |
| 2025/3/21 |
1,789 |
1,805 |
1,778 |
1,778 |
-0.61% |
74,900 |
| 2025/3/19 |
1,763 |
1,816 |
1,761 |
1,789 |
+1.76% |
85,100 |
| 2025/3/18 |
1,775 |
1,786 |
1,737 |
1,758 |
-0.96% |
83,300 |
| 2025/3/17 |
1,759 |
1,777 |
1,756 |
1,775 |
+1.08% |
81,500 |
| 2025/3/14 |
1,722 |
1,759 |
1,722 |
1,756 |
+0.69% |
52,200 |
| 2025/3/13 |
1,719 |
1,748 |
1,708 |
1,744 |
+2.53% |
67,300 |
| 2025/3/12 |
1,744 |
1,751 |
1,686 |
1,701 |
-2.13% |
74,400 |
| 2025/3/11 |
1,748 |
1,748 |
1,719 |
1,738 |
-1.70% |
52,100 |
| 2025/3/10 |
1,805 |
1,805 |
1,765 |
1,768 |
-2.21% |
57,300 |
| 2025/3/7 |
1,795 |
1,839 |
1,758 |
1,808 |
-0.99% |
62,600 |
| 2025/3/6 |
1,811 |
1,849 |
1,811 |
1,826 |
+1.50% |
56,400 |
| 2025/3/5 |
1,778 |
1,810 |
1,766 |
1,799 |
+1.93% |
33,900 |
| 2025/3/4 |
1,755 |
1,777 |
1,732 |
1,765 |
+1.03% |
43,600 |
| 2025/3/3 |
1,798 |
1,798 |
1,718 |
1,747 |
+0.34% |
67,900 |
| 2025/2/28 |
1,727 |
1,746 |
1,715 |
1,741 |
+0.93% |
36,700 |
| 2025/2/27 |
1,706 |
1,732 |
1,706 |
1,725 |
+0.58% |
34,900 |
| 2025/2/26 |
1,731 |
1,733 |
1,691 |
1,715 |
-0.98% |
31,500 |
| 2025/2/25 |
1,728 |
1,735 |
1,693 |
1,732 |
-0.80% |
34,700 |
| 2025/2/21 |
1,780 |
1,780 |
1,726 |
1,746 |
-2.18% |
25,000 |
| 2025/2/20 |
1,815 |
1,838 |
1,775 |
1,785 |
-1.76% |
17,000 |
| 2025/2/19 |
1,856 |
1,885 |
1,815 |
1,817 |
-2.47% |
23,200 |
| 2025/2/18 |
1,900 |
1,903 |
1,858 |
1,863 |
-2.72% |
13,200 |
| 2025/2/17 |
1,923 |
1,936 |
1,901 |
1,915 |
+0.00% |
17,700 |
| 2025/2/14 |
1,918 |
1,931 |
1,893 |
1,915 |
-0.16% |
30,700 |
| 2025/2/13 |
1,943 |
1,965 |
1,912 |
1,918 |
-1.44% |
24,900 |
| 2025/2/12 |
1,943 |
1,964 |
1,936 |
1,946 |
+0.88% |
18,100 |
| 2025/2/10 |
1,917 |
1,960 |
1,917 |
1,929 |
+0.63% |
15,300 |
| 2025/2/7 |
1,950 |
1,961 |
1,911 |
1,917 |
-2.49% |
22,600 |
| 2025/2/6 |
1,891 |
1,968 |
1,873 |
1,966 |
+2.50% |
44,700 |
| 2025/2/5 |
1,815 |
1,980 |
1,815 |
1,918 |
+7.75% |
156,200 |
| 2025/2/4 |
1,760 |
1,864 |
1,734 |
1,780 |
+3.25% |
86,500 |
| 2025/2/3 |
1,769 |
1,769 |
1,724 |
1,724 |
-2.60% |
21,800 |
| 2025/1/31 |
1,769 |
1,770 |
1,754 |
1,770 |
+0.00% |
7,500 |
| 2025/1/30 |
1,758 |
1,774 |
1,741 |
1,770 |
+0.34% |
11,300 |
| 2025/1/29 |
1,798 |
1,798 |
1,764 |
1,764 |
-1.07% |
6,800 |
| 2025/1/28 |
1,759 |
1,784 |
1,759 |
1,783 |
+1.83% |
11,300 |
| 2025/1/27 |
1,771 |
1,771 |
1,735 |
1,751 |
+0.11% |
9,700 |
| 2025/1/24 |
1,728 |
1,757 |
1,728 |
1,749 |
+1.45% |
16,000 |
| 2025/1/23 |
1,745 |
1,745 |
1,704 |
1,724 |
-1.49% |
17,900 |
| 2025/1/22 |
1,755 |
1,760 |
1,743 |
1,750 |
-0.28% |
10,100 |
| 2025/1/21 |
1,743 |
1,759 |
1,732 |
1,755 |
+1.15% |
11,800 |
| 2025/1/20 |
1,740 |
1,749 |
1,730 |
1,735 |
-0.23% |
9,100 |
| 2025/1/17 |
1,727 |
1,755 |
1,718 |
1,739 |
-0.17% |
13,300 |
| 2025/1/16 |
1,748 |
1,764 |
1,742 |
1,742 |
-0.34% |
12,200 |
| 2025/1/15 |
1,729 |
1,748 |
1,726 |
1,748 |
+0.92% |
10,800 |
| 2025/1/14 |
1,714 |
1,748 |
1,713 |
1,732 |
+0.17% |
14,700 |
| 2025/1/10 |
1,730 |
1,743 |
1,703 |
1,729 |
-0.40% |
28,200 |
| 2025/1/9 |
1,739 |
1,755 |
1,727 |
1,736 |
-0.63% |
16,000 |
| 2025/1/8 |
1,758 |
1,759 |
1,742 |
1,747 |
-0.63% |
12,600 |
| 2025/1/7 |
1,733 |
1,773 |
1,708 |
1,758 |
+1.44% |
32,900 |
| 2025/1/6 |
1,780 |
1,780 |
1,733 |
1,733 |
-1.98% |
28,600 |
| 2024/12/30 |
1,791 |
1,809 |
1,768 |
1,768 |
-1.72% |
11,600 |
| 2024/12/27 |
1,783 |
1,812 |
1,773 |
1,799 |
+1.52% |
27,000 |
| 2024/12/26 |
1,769 |
1,772 |
1,756 |
1,772 |
+0.17% |
25,400 |
| 2024/12/25 |
1,765 |
1,769 |
1,742 |
1,769 |
+0.28% |
17,500 |
| 2024/12/24 |
1,771 |
1,776 |
1,751 |
1,764 |
-0.40% |
11,600 |
| 2024/12/23 |
1,756 |
1,783 |
1,756 |
1,771 |
+0.91% |
11,500 |
| 2024/12/20 |
1,770 |
1,776 |
1,752 |
1,755 |
+0.06% |
11,100 |
| 2024/12/19 |
1,733 |
1,761 |
1,705 |
1,754 |
+0.52% |
32,500 |
| 2024/12/18 |
1,753 |
1,759 |
1,741 |
1,745 |
-0.96% |
14,200 |
| 2024/12/17 |
1,749 |
1,774 |
1,748 |
1,762 |
+0.92% |
10,400 |
| 2024/12/16 |
1,762 |
1,767 |
1,743 |
1,746 |
-1.36% |
7,500 |
| 2024/12/13 |
1,755 |
1,775 |
1,755 |
1,770 |
-0.11% |
16,600 |
| 2024/12/12 |
1,773 |
1,782 |
1,749 |
1,772 |
+0.91% |
20,000 |
| 2024/12/11 |
1,737 |
1,765 |
1,730 |
1,756 |
+0.46% |
15,700 |
| 2024/12/10 |
1,745 |
1,766 |
1,723 |
1,748 |
+0.87% |
34,500 |
| 2024/12/9 |
1,830 |
1,837 |
1,671 |
1,733 |
-4.47% |
84,600 |
| 2024/12/6 |
1,844 |
1,850 |
1,802 |
1,814 |
-1.14% |
33,000 |
| 2024/12/5 |
1,820 |
1,835 |
1,808 |
1,835 |
+1.55% |
47,400 |
| 2024/12/4 |
1,773 |
1,810 |
1,759 |
1,807 |
+1.29% |
33,700 |
| 2024/12/3 |
1,750 |
1,784 |
1,737 |
1,784 |
+2.71% |
50,500 |
| 2024/12/2 |
1,689 |
1,737 |
1,689 |
1,737 |
+4.14% |
36,700 |
| 2024/11/29 |
1,659 |
1,679 |
1,655 |
1,668 |
-0.30% |
11,400 |
| 2024/11/28 |
1,620 |
1,673 |
1,620 |
1,673 |
+3.08% |
21,500 |
| 2024/11/27 |
1,630 |
1,630 |
1,606 |
1,623 |
-0.49% |
14,400 |
| 2024/11/26 |
1,640 |
1,643 |
1,622 |
1,631 |
-0.43% |
9,000 |
| 2024/11/25 |
1,640 |
1,645 |
1,628 |
1,638 |
-0.12% |
12,000 |
| 2024/11/22 |
1,622 |
1,647 |
1,622 |
1,640 |
+0.55% |
14,800 |
| 2024/11/21 |
1,617 |
1,635 |
1,613 |
1,631 |
+0.62% |
10,500 |
| 2024/11/20 |
1,623 |
1,623 |
1,608 |
1,621 |
+0.31% |
7,000 |
| 2024/11/19 |
1,624 |
1,629 |
1,603 |
1,616 |
-0.06% |
14,500 |
| 2024/11/18 |
1,631 |
1,633 |
1,611 |
1,617 |
-1.10% |
7,700 |
| 2024/11/15 |
1,639 |
1,656 |
1,635 |
1,635 |
+0.00% |
5,800 |
| 2024/11/14 |
1,640 |
1,648 |
1,635 |
1,635 |
-0.30% |
6,100 |
| 2024/11/13 |
1,642 |
1,642 |
1,624 |
1,640 |
+0.37% |
10,000 |
| 2024/11/12 |
1,628 |
1,647 |
1,624 |
1,634 |
+0.31% |
8,500 |
| 2024/11/11 |
1,605 |
1,630 |
1,602 |
1,629 |
+1.50% |
8,600 |
| 2024/11/8 |
1,620 |
1,636 |
1,600 |
1,605 |
-0.43% |
17,700 |
| 2024/11/7 |
1,630 |
1,632 |
1,599 |
1,612 |
-0.49% |
17,300 |
| 2024/11/6 |
1,635 |
1,647 |
1,605 |
1,620 |
+0.00% |
20,300 |
| 2024/11/5 |
1,707 |
1,707 |
1,620 |
1,620 |
-0.06% |
23,200 |
| 2024/11/1 |
1,631 |
1,634 |
1,601 |
1,621 |
-1.52% |
22,300 |
| 2024/10/31 |
1,629 |
1,649 |
1,614 |
1,646 |
+2.17% |
14,100 |
| 2024/10/30 |
1,671 |
1,684 |
1,611 |
1,611 |
-4.28% |
62,800 |
| 2024/10/29 |
1,682 |
1,692 |
1,675 |
1,683 |
+0.30% |
8,800 |
| 2024/10/28 |
1,634 |
1,678 |
1,633 |
1,678 |
+3.64% |
22,900 |
| 2024/10/25 |
1,667 |
1,667 |
1,614 |
1,619 |
-2.88% |
15,900 |
|
