| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,750 |
1,754 |
1,726 |
1,730 |
-1.14% |
3,800 |
| 2025/4/25 |
1,760 |
1,779 |
1,750 |
1,750 |
-0.91% |
3,000 |
| 2025/4/24 |
1,777 |
1,810 |
1,757 |
1,766 |
+0.63% |
5,300 |
| 2025/4/23 |
1,778 |
1,778 |
1,755 |
1,755 |
-0.68% |
500 |
| 2025/4/22 |
1,765 |
1,792 |
1,751 |
1,767 |
+0.80% |
1,100 |
| 2025/4/21 |
1,797 |
1,819 |
1,753 |
1,753 |
-1.46% |
3,600 |
| 2025/4/18 |
1,811 |
1,811 |
1,772 |
1,779 |
-2.04% |
4,600 |
| 2025/4/17 |
1,747 |
1,816 |
1,732 |
1,816 |
+3.01% |
3,300 |
| 2025/4/16 |
1,760 |
1,763 |
1,735 |
1,763 |
-1.73% |
3,300 |
| 2025/4/15 |
1,798 |
1,798 |
1,741 |
1,794 |
+0.00% |
2,500 |
| 2025/4/14 |
1,730 |
1,794 |
1,730 |
1,794 |
+3.64% |
4,600 |
| 2025/4/11 |
1,690 |
1,750 |
1,690 |
1,731 |
+0.06% |
3,700 |
| 2025/4/10 |
1,775 |
1,775 |
1,683 |
1,730 |
+4.53% |
6,600 |
| 2025/4/9 |
1,693 |
1,719 |
1,653 |
1,655 |
-4.39% |
1,400 |
| 2025/4/8 |
1,841 |
1,841 |
1,628 |
1,731 |
+0.58% |
6,600 |
| 2025/4/7 |
1,601 |
1,721 |
1,555 |
1,721 |
-1.54% |
23,400 |
| 2025/4/4 |
1,679 |
1,748 |
1,601 |
1,748 |
+1.69% |
25,200 |
| 2025/4/3 |
1,749 |
1,760 |
1,719 |
1,719 |
-3.48% |
6,300 |
| 2025/4/2 |
1,771 |
1,787 |
1,770 |
1,781 |
+0.06% |
2,200 |
| 2025/4/1 |
1,879 |
1,879 |
1,774 |
1,780 |
-1.06% |
2,500 |
| 2025/3/31 |
1,812 |
1,834 |
1,750 |
1,799 |
-2.39% |
12,000 |
| 2025/3/28 |
1,860 |
1,882 |
1,839 |
1,843 |
-0.91% |
6,100 |
| 2025/3/27 |
1,850 |
1,895 |
1,850 |
1,860 |
-0.80% |
11,100 |
| 2025/3/26 |
1,821 |
1,887 |
1,802 |
1,875 |
+2.40% |
8,800 |
| 2025/3/25 |
1,872 |
1,879 |
1,825 |
1,831 |
-2.09% |
9,600 |
| 2025/3/24 |
1,905 |
1,923 |
1,870 |
1,870 |
-1.84% |
6,500 |
| 2025/3/21 |
1,927 |
1,927 |
1,891 |
1,905 |
-0.16% |
3,000 |
| 2025/3/19 |
1,875 |
1,915 |
1,875 |
1,908 |
+1.76% |
3,200 |
| 2025/3/18 |
1,922 |
1,928 |
1,870 |
1,875 |
-1.83% |
9,700 |
| 2025/3/17 |
1,841 |
1,915 |
1,830 |
1,910 |
+4.71% |
9,100 |
| 2025/3/14 |
1,830 |
1,907 |
1,804 |
1,824 |
-2.82% |
32,700 |
| 2025/3/13 |
1,950 |
1,957 |
1,855 |
1,877 |
-2.19% |
35,900 |
| 2025/3/12 |
1,850 |
1,938 |
1,850 |
1,919 |
+3.73% |
9,900 |
| 2025/3/11 |
1,811 |
1,850 |
1,761 |
1,850 |
+0.33% |
5,000 |
| 2025/3/10 |
1,913 |
1,916 |
1,840 |
1,844 |
-4.06% |
16,500 |
| 2025/3/7 |
1,947 |
1,954 |
1,922 |
1,922 |
-1.64% |
2,200 |
| 2025/3/6 |
1,959 |
1,979 |
1,954 |
1,954 |
-0.61% |
1,400 |
| 2025/3/5 |
1,941 |
1,989 |
1,926 |
1,966 |
-0.35% |
15,100 |
| 2025/3/4 |
1,997 |
1,997 |
1,942 |
1,973 |
-1.35% |
4,200 |
| 2025/3/3 |
2,015 |
2,017 |
2,000 |
2,000 |
+0.25% |
1,900 |
| 2025/2/28 |
1,990 |
2,002 |
1,960 |
1,995 |
-0.25% |
3,500 |
| 2025/2/27 |
2,042 |
2,045 |
2,000 |
2,000 |
-0.60% |
2,800 |
| 2025/2/26 |
2,000 |
2,012 |
1,956 |
2,012 |
+0.40% |
5,800 |
| 2025/2/25 |
2,013 |
2,040 |
2,004 |
2,004 |
-1.96% |
3,000 |
| 2025/2/21 |
2,017 |
2,063 |
2,017 |
2,044 |
+1.64% |
9,900 |
| 2025/2/20 |
2,050 |
2,078 |
2,001 |
2,011 |
-2.47% |
9,200 |
| 2025/2/19 |
2,107 |
2,148 |
2,057 |
2,062 |
-2.14% |
9,800 |
| 2025/2/18 |
2,093 |
2,146 |
2,042 |
2,107 |
+1.59% |
12,000 |
| 2025/2/17 |
2,095 |
2,095 |
2,003 |
2,074 |
-1.05% |
8,500 |
| 2025/2/14 |
2,049 |
2,148 |
2,049 |
2,096 |
+3.61% |
25,800 |
| 2025/2/13 |
2,029 |
2,059 |
2,007 |
2,023 |
+1.10% |
23,000 |
| 2025/2/12 |
2,000 |
2,048 |
1,990 |
2,001 |
+0.45% |
15,900 |
| 2025/2/10 |
1,969 |
2,048 |
1,906 |
1,992 |
+2.95% |
23,300 |
| 2025/2/7 |
1,887 |
1,935 |
1,882 |
1,935 |
+3.26% |
7,000 |
| 2025/2/6 |
1,886 |
1,902 |
1,874 |
1,874 |
+0.48% |
3,600 |
| 2025/2/5 |
1,866 |
1,880 |
1,829 |
1,865 |
-0.64% |
4,200 |
| 2025/2/4 |
1,848 |
1,877 |
1,837 |
1,877 |
+1.46% |
6,400 |
| 2025/2/3 |
1,850 |
1,850 |
1,819 |
1,850 |
-1.02% |
3,800 |
| 2025/1/31 |
1,864 |
1,898 |
1,853 |
1,869 |
-0.43% |
6,300 |
| 2025/1/30 |
1,854 |
1,877 |
1,850 |
1,877 |
+0.32% |
4,300 |
| 2025/1/29 |
1,893 |
1,893 |
1,851 |
1,871 |
+0.54% |
7,400 |
| 2025/1/28 |
1,833 |
1,946 |
1,833 |
1,861 |
+1.47% |
36,900 |
| 2025/1/27 |
1,819 |
1,835 |
1,804 |
1,834 |
+0.66% |
10,400 |
| 2025/1/24 |
1,747 |
1,836 |
1,735 |
1,822 |
+5.87% |
28,500 |
| 2025/1/23 |
1,702 |
1,745 |
1,675 |
1,721 |
-1.94% |
95,700 |
| 2025/1/22 |
1,690 |
1,761 |
1,685 |
1,755 |
+1.45% |
61,800 |
| 2025/1/21 |
1,801 |
1,801 |
1,720 |
1,730 |
-5.41% |
51,500 |
| 2025/1/20 |
1,866 |
1,866 |
1,782 |
1,829 |
-6.01% |
37,200 |
| 2025/1/17 |
1,956 |
1,996 |
1,916 |
1,946 |
+1.57% |
16,000 |
| 2025/1/16 |
1,905 |
1,980 |
1,905 |
1,916 |
+0.58% |
13,000 |
| 2025/1/15 |
1,950 |
1,951 |
1,905 |
1,905 |
-1.50% |
5,800 |
| 2025/1/14 |
1,950 |
1,998 |
1,920 |
1,934 |
+0.73% |
19,000 |
| 2025/1/10 |
1,830 |
1,930 |
1,830 |
1,920 |
+5.15% |
6,700 |
| 2025/1/9 |
1,845 |
1,845 |
1,822 |
1,826 |
+0.33% |
2,700 |
| 2025/1/8 |
1,884 |
1,884 |
1,805 |
1,820 |
-1.52% |
4,100 |
| 2025/1/7 |
1,858 |
1,902 |
1,824 |
1,848 |
-0.48% |
14,400 |
| 2025/1/6 |
1,865 |
1,866 |
1,831 |
1,857 |
+0.11% |
10,200 |
| 2024/12/30 |
1,856 |
1,877 |
1,850 |
1,855 |
-0.05% |
7,000 |
| 2024/12/27 |
1,804 |
1,882 |
1,771 |
1,856 |
+4.21% |
18,500 |
| 2024/12/26 |
1,800 |
1,814 |
1,763 |
1,781 |
-0.39% |
16,300 |
| 2024/12/25 |
1,800 |
1,800 |
1,759 |
1,788 |
-0.45% |
16,700 |
| 2024/12/24 |
1,815 |
1,816 |
1,737 |
1,796 |
-0.88% |
18,400 |
| 2024/12/23 |
1,753 |
1,841 |
1,753 |
1,812 |
+3.48% |
29,300 |
| 2024/12/20 |
1,790 |
1,815 |
1,751 |
1,751 |
-2.78% |
20,200 |
| 2024/12/19 |
1,820 |
1,838 |
1,777 |
1,801 |
-3.17% |
42,300 |
| 2024/12/18 |
1,912 |
1,912 |
1,826 |
1,860 |
-2.82% |
39,800 |
| 2024/12/17 |
2,036 |
2,036 |
1,902 |
1,914 |
-4.11% |
35,200 |
| 2024/12/16 |
2,011 |
2,024 |
1,921 |
1,996 |
-7.59% |
82,100 |
| 2024/12/13 |
2,019 |
2,185 |
2,010 |
2,160 |
+8.11% |
71,100 |
| 2024/12/12 |
1,965 |
2,050 |
1,965 |
1,998 |
+4.28% |
28,500 |
| 2024/12/11 |
1,908 |
1,938 |
1,900 |
1,916 |
+0.21% |
14,200 |
| 2024/12/10 |
1,950 |
1,975 |
1,911 |
1,912 |
-2.75% |
16,400 |
| 2024/12/9 |
2,009 |
2,024 |
1,958 |
1,966 |
-1.70% |
13,500 |
| 2024/12/6 |
1,979 |
2,000 |
1,930 |
2,000 |
+0.50% |
8,100 |
| 2024/12/5 |
2,037 |
2,037 |
1,976 |
1,990 |
-0.55% |
9,600 |
| 2024/12/4 |
2,044 |
2,044 |
1,987 |
2,001 |
-2.10% |
10,500 |
| 2024/12/3 |
2,108 |
2,108 |
2,024 |
2,044 |
-3.04% |
14,600 |
| 2024/12/2 |
2,094 |
2,166 |
2,085 |
2,108 |
+1.88% |
29,100 |
| 2024/11/29 |
2,039 |
2,114 |
2,037 |
2,069 |
+3.24% |
27,400 |
| 2024/11/28 |
2,048 |
2,180 |
1,982 |
2,004 |
-2.15% |
47,400 |
| 2024/11/27 |
2,094 |
2,121 |
2,004 |
2,048 |
-0.58% |
15,500 |
| 2024/11/26 |
2,150 |
2,208 |
1,986 |
2,060 |
-3.38% |
46,300 |
| 2024/11/25 |
2,021 |
2,201 |
2,021 |
2,132 |
+6.87% |
71,700 |
| 2024/11/22 |
1,965 |
2,000 |
1,964 |
1,995 |
+2.41% |
16,200 |
| 2024/11/21 |
1,940 |
1,948 |
1,910 |
1,948 |
+1.72% |
13,800 |
| 2024/11/20 |
1,861 |
1,940 |
1,861 |
1,915 |
+2.02% |
54,100 |
| 2024/11/19 |
1,850 |
1,889 |
1,821 |
1,877 |
+1.79% |
28,800 |
| 2024/11/18 |
1,765 |
1,848 |
1,750 |
1,844 |
+4.42% |
35,100 |
| 2024/11/15 |
1,789 |
1,789 |
1,753 |
1,766 |
-0.23% |
8,200 |
| 2024/11/14 |
1,759 |
1,780 |
1,721 |
1,770 |
+0.74% |
10,400 |
| 2024/11/13 |
1,758 |
1,785 |
1,745 |
1,757 |
-0.11% |
7,600 |
| 2024/11/12 |
1,715 |
1,780 |
1,715 |
1,759 |
+2.09% |
21,800 |
| 2024/11/11 |
1,703 |
1,735 |
1,702 |
1,723 |
+1.29% |
7,000 |
| 2024/11/8 |
1,703 |
1,747 |
1,700 |
1,701 |
-0.99% |
7,800 |
| 2024/11/7 |
1,731 |
1,765 |
1,705 |
1,718 |
-0.69% |
5,100 |
| 2024/11/6 |
1,719 |
1,770 |
1,710 |
1,730 |
+0.87% |
10,900 |
| 2024/11/5 |
1,704 |
1,727 |
1,655 |
1,715 |
+0.41% |
8,400 |
| 2024/11/1 |
1,680 |
1,757 |
1,661 |
1,708 |
+1.49% |
18,200 |
| 2024/10/31 |
1,710 |
1,714 |
1,659 |
1,683 |
+0.48% |
7,300 |
| 2024/10/30 |
1,741 |
1,741 |
1,665 |
1,675 |
-1.82% |
18,500 |
| 2024/10/29 |
1,647 |
1,714 |
1,639 |
1,706 |
+3.58% |
17,300 |
| 2024/10/28 |
1,590 |
1,663 |
1,582 |
1,647 |
+3.58% |
23,400 |
| 2024/10/25 |
1,666 |
1,684 |
1,567 |
1,590 |
-5.81% |
39,900 |
|
