| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,820 |
1,829 |
1,773 |
1,808 |
+1.29% |
36,100 |
| 2025/4/25 |
1,760 |
1,808 |
1,760 |
1,785 |
+0.90% |
10,700 |
| 2025/4/24 |
1,801 |
1,847 |
1,758 |
1,769 |
-0.67% |
38,400 |
| 2025/4/23 |
1,794 |
1,809 |
1,764 |
1,781 |
+1.54% |
22,400 |
| 2025/4/22 |
1,769 |
1,797 |
1,752 |
1,754 |
-2.66% |
27,000 |
| 2025/4/21 |
1,791 |
1,830 |
1,763 |
1,802 |
-1.58% |
31,900 |
| 2025/4/18 |
1,855 |
1,873 |
1,798 |
1,831 |
+0.05% |
62,900 |
| 2025/4/17 |
1,909 |
1,969 |
1,737 |
1,830 |
-5.18% |
304,900 |
| 2025/4/16 |
1,632 |
1,930 |
1,573 |
1,930 |
+20.10% |
384,200 |
| 2025/4/15 |
1,627 |
1,645 |
1,607 |
1,607 |
-0.86% |
6,000 |
| 2025/4/14 |
1,689 |
1,689 |
1,621 |
1,621 |
+0.25% |
25,300 |
| 2025/4/11 |
1,460 |
1,620 |
1,447 |
1,617 |
+5.69% |
33,400 |
| 2025/4/10 |
1,555 |
1,590 |
1,526 |
1,530 |
+6.62% |
20,300 |
| 2025/4/9 |
1,466 |
1,466 |
1,364 |
1,435 |
-4.08% |
15,700 |
| 2025/4/8 |
1,395 |
1,500 |
1,395 |
1,496 |
+14.64% |
8,400 |
| 2025/4/7 |
1,379 |
1,400 |
1,300 |
1,305 |
-15.20% |
35,900 |
| 2025/4/4 |
1,595 |
1,651 |
1,455 |
1,539 |
-7.84% |
55,800 |
| 2025/4/3 |
1,635 |
1,720 |
1,621 |
1,670 |
-4.84% |
31,300 |
| 2025/4/2 |
1,710 |
1,789 |
1,665 |
1,755 |
+2.87% |
22,100 |
| 2025/4/1 |
1,755 |
1,808 |
1,706 |
1,706 |
-2.79% |
13,400 |
| 2025/3/31 |
1,761 |
1,844 |
1,724 |
1,755 |
-0.34% |
29,200 |
| 2025/3/28 |
1,856 |
1,875 |
1,761 |
1,761 |
-6.92% |
17,200 |
| 2025/3/27 |
1,895 |
1,915 |
1,800 |
1,892 |
+0.11% |
30,100 |
| 2025/3/26 |
1,845 |
1,911 |
1,805 |
1,890 |
+4.42% |
34,800 |
| 2025/3/25 |
1,769 |
1,852 |
1,769 |
1,810 |
+2.55% |
22,000 |
| 2025/3/24 |
1,744 |
1,780 |
1,714 |
1,765 |
+2.02% |
13,300 |
| 2025/3/21 |
1,740 |
1,740 |
1,697 |
1,730 |
-0.92% |
10,600 |
| 2025/3/19 |
1,760 |
1,780 |
1,741 |
1,746 |
-2.02% |
11,200 |
| 2025/3/18 |
1,705 |
1,847 |
1,705 |
1,782 |
+5.01% |
33,200 |
| 2025/3/17 |
1,674 |
1,702 |
1,674 |
1,697 |
+1.50% |
6,000 |
| 2025/3/14 |
1,655 |
1,686 |
1,655 |
1,672 |
+0.24% |
2,000 |
| 2025/3/13 |
1,680 |
1,698 |
1,650 |
1,668 |
-0.54% |
9,000 |
| 2025/3/12 |
1,670 |
1,692 |
1,666 |
1,677 |
+0.42% |
8,300 |
| 2025/3/11 |
1,665 |
1,700 |
1,640 |
1,670 |
-2.00% |
11,100 |
| 2025/3/10 |
1,695 |
1,731 |
1,671 |
1,704 |
+1.13% |
7,500 |
| 2025/3/7 |
1,721 |
1,721 |
1,668 |
1,685 |
-2.26% |
9,000 |
| 2025/3/6 |
1,719 |
1,747 |
1,684 |
1,724 |
+0.52% |
12,100 |
| 2025/3/5 |
1,665 |
1,715 |
1,665 |
1,715 |
+3.00% |
21,300 |
| 2025/3/4 |
1,701 |
1,707 |
1,641 |
1,665 |
-4.09% |
26,600 |
| 2025/3/3 |
1,730 |
1,780 |
1,719 |
1,736 |
+1.11% |
16,300 |
| 2025/2/28 |
1,757 |
1,770 |
1,702 |
1,717 |
-4.24% |
26,000 |
| 2025/2/27 |
1,823 |
1,850 |
1,770 |
1,793 |
-1.81% |
15,000 |
| 2025/2/26 |
1,943 |
1,943 |
1,790 |
1,826 |
-6.31% |
37,600 |
| 2025/2/25 |
1,973 |
1,989 |
1,946 |
1,949 |
-2.01% |
13,400 |
| 2025/2/21 |
1,912 |
2,082 |
1,912 |
1,989 |
+4.03% |
32,400 |
| 2025/2/20 |
1,948 |
1,960 |
1,910 |
1,912 |
-1.85% |
12,300 |
| 2025/2/19 |
1,973 |
2,015 |
1,948 |
1,948 |
-3.33% |
19,900 |
| 2025/2/18 |
2,017 |
2,120 |
2,000 |
2,015 |
-0.98% |
44,000 |
| 2025/2/17 |
2,215 |
2,255 |
1,951 |
2,035 |
+9.70% |
110,800 |
| 2025/2/14 |
1,620 |
1,918 |
1,585 |
1,855 |
+14.15% |
101,600 |
| 2025/2/13 |
1,585 |
1,625 |
1,585 |
1,625 |
+2.52% |
13,400 |
| 2025/2/12 |
1,594 |
1,594 |
1,579 |
1,585 |
+0.00% |
4,600 |
| 2025/2/10 |
1,589 |
1,590 |
1,568 |
1,585 |
-0.31% |
7,400 |
| 2025/2/7 |
1,570 |
1,594 |
1,570 |
1,590 |
+0.63% |
8,800 |
| 2025/2/6 |
1,555 |
1,580 |
1,552 |
1,580 |
+2.40% |
7,800 |
| 2025/2/5 |
1,525 |
1,551 |
1,520 |
1,543 |
-0.45% |
8,300 |
| 2025/2/4 |
1,531 |
1,560 |
1,520 |
1,550 |
+1.24% |
18,800 |
| 2025/2/3 |
1,587 |
1,587 |
1,530 |
1,531 |
-4.43% |
11,700 |
| 2025/1/31 |
1,589 |
1,616 |
1,570 |
1,602 |
-0.19% |
28,800 |
| 2025/1/30 |
1,614 |
1,628 |
1,605 |
1,605 |
-0.56% |
3,200 |
| 2025/1/29 |
1,642 |
1,642 |
1,614 |
1,614 |
-1.77% |
5,400 |
| 2025/1/28 |
1,620 |
1,643 |
1,585 |
1,643 |
+0.43% |
8,000 |
| 2025/1/27 |
1,649 |
1,650 |
1,617 |
1,636 |
-0.55% |
7,700 |
| 2025/1/24 |
1,599 |
1,647 |
1,599 |
1,645 |
+3.46% |
13,900 |
| 2025/1/23 |
1,599 |
1,599 |
1,576 |
1,590 |
-0.06% |
3,400 |
| 2025/1/22 |
1,511 |
1,605 |
1,511 |
1,591 |
+4.05% |
15,900 |
| 2025/1/21 |
1,530 |
1,530 |
1,511 |
1,529 |
+0.53% |
2,700 |
| 2025/1/20 |
1,510 |
1,521 |
1,500 |
1,521 |
-0.39% |
6,400 |
| 2025/1/17 |
1,518 |
1,529 |
1,491 |
1,527 |
-1.36% |
10,700 |
| 2025/1/16 |
1,551 |
1,560 |
1,518 |
1,548 |
-0.64% |
4,900 |
| 2025/1/15 |
1,532 |
1,558 |
1,516 |
1,558 |
+0.91% |
4,300 |
| 2025/1/14 |
1,579 |
1,579 |
1,520 |
1,544 |
-3.74% |
17,700 |
| 2025/1/10 |
1,613 |
1,613 |
1,586 |
1,604 |
-0.68% |
3,900 |
| 2025/1/9 |
1,620 |
1,620 |
1,594 |
1,615 |
-0.37% |
7,800 |
| 2025/1/8 |
1,583 |
1,626 |
1,583 |
1,621 |
+1.00% |
8,200 |
| 2025/1/7 |
1,600 |
1,609 |
1,578 |
1,605 |
+1.58% |
11,900 |
| 2025/1/6 |
1,626 |
1,628 |
1,574 |
1,580 |
-1.06% |
12,700 |
| 2024/12/30 |
1,556 |
1,609 |
1,556 |
1,597 |
+2.83% |
19,500 |
| 2024/12/27 |
1,485 |
1,585 |
1,485 |
1,553 |
+4.93% |
41,600 |
| 2024/12/26 |
1,436 |
1,498 |
1,436 |
1,480 |
+2.99% |
44,800 |
| 2024/12/25 |
1,440 |
1,457 |
1,429 |
1,437 |
-0.90% |
26,900 |
| 2024/12/24 |
1,477 |
1,477 |
1,438 |
1,450 |
-0.96% |
20,600 |
| 2024/12/23 |
1,508 |
1,521 |
1,453 |
1,464 |
-2.79% |
34,500 |
| 2024/12/20 |
1,550 |
1,550 |
1,505 |
1,506 |
-3.46% |
14,900 |
| 2024/12/19 |
1,560 |
1,563 |
1,547 |
1,560 |
-0.70% |
11,000 |
| 2024/12/18 |
1,589 |
1,589 |
1,555 |
1,571 |
-0.38% |
8,700 |
| 2024/12/17 |
1,562 |
1,589 |
1,550 |
1,577 |
+0.96% |
13,900 |
| 2024/12/16 |
1,587 |
1,589 |
1,551 |
1,562 |
-2.13% |
6,300 |
| 2024/12/13 |
1,604 |
1,613 |
1,589 |
1,596 |
+0.69% |
9,000 |
| 2024/12/12 |
1,585 |
1,600 |
1,573 |
1,585 |
+0.00% |
7,000 |
| 2024/12/11 |
1,595 |
1,595 |
1,576 |
1,585 |
-0.25% |
4,400 |
| 2024/12/10 |
1,599 |
1,610 |
1,566 |
1,589 |
-0.38% |
6,900 |
| 2024/12/9 |
1,561 |
1,600 |
1,561 |
1,595 |
+2.31% |
8,900 |
| 2024/12/6 |
1,571 |
1,584 |
1,550 |
1,559 |
-1.33% |
7,300 |
| 2024/12/5 |
1,597 |
1,597 |
1,578 |
1,580 |
-0.69% |
4,800 |
| 2024/12/4 |
1,616 |
1,620 |
1,575 |
1,591 |
-1.55% |
18,600 |
| 2024/12/3 |
1,621 |
1,685 |
1,612 |
1,616 |
-0.80% |
10,200 |
| 2024/12/2 |
1,691 |
1,700 |
1,628 |
1,629 |
-3.78% |
14,900 |
| 2024/11/29 |
1,723 |
1,723 |
1,691 |
1,693 |
-0.47% |
5,100 |
| 2024/11/28 |
1,703 |
1,723 |
1,701 |
1,701 |
-0.58% |
9,000 |
| 2024/11/27 |
1,762 |
1,762 |
1,708 |
1,711 |
-3.06% |
6,600 |
| 2024/11/26 |
1,742 |
1,769 |
1,736 |
1,765 |
+1.26% |
3,400 |
| 2024/11/25 |
1,702 |
1,756 |
1,702 |
1,743 |
+2.77% |
10,000 |
| 2024/11/22 |
1,704 |
1,726 |
1,693 |
1,696 |
-0.29% |
4,800 |
| 2024/11/21 |
1,729 |
1,740 |
1,701 |
1,701 |
-1.39% |
4,800 |
| 2024/11/20 |
1,713 |
1,743 |
1,713 |
1,725 |
+0.29% |
7,000 |
| 2024/11/19 |
1,706 |
1,728 |
1,688 |
1,720 |
+1.06% |
4,100 |
| 2024/11/18 |
1,707 |
1,750 |
1,674 |
1,702 |
-2.13% |
13,900 |
| 2024/11/15 |
1,747 |
1,800 |
1,739 |
1,739 |
-1.92% |
9,600 |
| 2024/11/14 |
1,827 |
1,827 |
1,760 |
1,773 |
-2.96% |
10,700 |
| 2024/11/13 |
1,900 |
1,902 |
1,823 |
1,827 |
-7.73% |
30,300 |
| 2024/11/12 |
1,965 |
1,988 |
1,948 |
1,980 |
+2.06% |
22,500 |
| 2024/11/11 |
1,923 |
1,948 |
1,896 |
1,940 |
+0.88% |
10,500 |
| 2024/11/8 |
1,929 |
1,931 |
1,844 |
1,923 |
-0.83% |
11,800 |
| 2024/11/7 |
1,909 |
1,940 |
1,902 |
1,939 |
+1.57% |
10,000 |
| 2024/11/6 |
1,875 |
1,909 |
1,844 |
1,909 |
+1.65% |
11,500 |
| 2024/11/5 |
1,882 |
1,882 |
1,840 |
1,878 |
+1.19% |
5,000 |
| 2024/11/1 |
1,851 |
1,890 |
1,829 |
1,856 |
-0.75% |
6,300 |
| 2024/10/31 |
1,863 |
1,883 |
1,845 |
1,870 |
+0.38% |
3,000 |
| 2024/10/30 |
1,879 |
1,887 |
1,833 |
1,863 |
+0.59% |
11,700 |
| 2024/10/29 |
1,751 |
1,865 |
1,751 |
1,852 |
+4.63% |
13,900 |
| 2024/10/28 |
1,684 |
1,785 |
1,684 |
1,770 |
+3.93% |
11,800 |
| 2024/10/25 |
1,745 |
1,766 |
1,680 |
1,703 |
-3.13% |
15,700 |
|
