| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
1,648 |
1,685 |
1,632 |
1,685 |
+3.06% |
3,000 |
| 2025/4/23 |
1,690 |
1,696 |
1,600 |
1,635 |
-2.15% |
11,800 |
| 2025/4/22 |
1,698 |
1,698 |
1,662 |
1,671 |
-1.12% |
2,900 |
| 2025/4/21 |
1,626 |
1,690 |
1,626 |
1,690 |
+2.99% |
3,300 |
| 2025/4/18 |
1,591 |
1,681 |
1,515 |
1,641 |
-0.55% |
18,700 |
| 2025/4/17 |
1,565 |
1,656 |
1,565 |
1,650 |
+5.50% |
20,900 |
| 2025/4/16 |
1,529 |
1,576 |
1,529 |
1,564 |
+1.76% |
2,800 |
| 2025/4/15 |
1,526 |
1,561 |
1,526 |
1,537 |
-1.85% |
3,400 |
| 2025/4/14 |
1,596 |
1,599 |
1,566 |
1,566 |
-0.13% |
2,000 |
| 2025/4/11 |
1,500 |
1,580 |
1,500 |
1,568 |
+2.75% |
2,200 |
| 2025/4/10 |
1,532 |
1,560 |
1,512 |
1,526 |
+2.83% |
4,400 |
| 2025/4/9 |
1,500 |
1,500 |
1,446 |
1,484 |
-2.37% |
19,000 |
| 2025/4/8 |
1,470 |
1,542 |
1,470 |
1,520 |
+5.41% |
4,700 |
| 2025/4/7 |
1,438 |
1,481 |
1,390 |
1,442 |
-6.24% |
12,000 |
| 2025/4/4 |
1,600 |
1,600 |
1,505 |
1,538 |
-6.73% |
9,800 |
| 2025/4/3 |
1,585 |
1,679 |
1,580 |
1,649 |
+0.00% |
4,000 |
| 2025/4/2 |
1,637 |
1,682 |
1,628 |
1,649 |
+2.30% |
2,500 |
| 2025/4/1 |
1,633 |
1,698 |
1,612 |
1,612 |
-1.23% |
4,100 |
| 2025/3/31 |
1,668 |
1,668 |
1,590 |
1,632 |
-4.45% |
5,100 |
| 2025/3/28 |
1,620 |
1,709 |
1,620 |
1,708 |
+3.20% |
5,000 |
| 2025/3/27 |
1,733 |
1,733 |
1,631 |
1,655 |
-4.61% |
8,600 |
| 2025/3/26 |
1,666 |
1,735 |
1,620 |
1,735 |
+3.46% |
11,000 |
| 2025/3/25 |
1,738 |
1,738 |
1,643 |
1,677 |
+9.04% |
87,800 |
| 2025/3/24 |
1,551 |
1,551 |
1,520 |
1,538 |
-0.77% |
5,900 |
| 2025/3/21 |
1,571 |
1,572 |
1,550 |
1,550 |
-1.40% |
5,100 |
| 2025/3/19 |
1,593 |
1,596 |
1,550 |
1,572 |
-1.32% |
4,400 |
| 2025/3/18 |
1,590 |
1,593 |
1,572 |
1,593 |
-0.06% |
1,700 |
| 2025/3/17 |
1,590 |
1,595 |
1,566 |
1,594 |
+0.63% |
4,700 |
| 2025/3/14 |
1,579 |
1,589 |
1,556 |
1,584 |
-0.63% |
2,500 |
| 2025/3/13 |
1,518 |
1,598 |
1,518 |
1,594 |
+5.49% |
9,300 |
| 2025/3/12 |
1,531 |
1,561 |
1,511 |
1,511 |
-0.98% |
13,800 |
| 2025/3/11 |
1,502 |
1,542 |
1,500 |
1,526 |
+0.13% |
3,100 |
| 2025/3/10 |
1,522 |
1,545 |
1,520 |
1,524 |
+1.33% |
5,200 |
| 2025/3/7 |
1,513 |
1,526 |
1,504 |
1,504 |
-0.59% |
800 |
| 2025/3/6 |
1,511 |
1,544 |
1,509 |
1,513 |
+0.33% |
2,800 |
| 2025/3/5 |
1,513 |
1,537 |
1,500 |
1,508 |
-0.40% |
4,500 |
| 2025/3/4 |
1,525 |
1,550 |
1,514 |
1,514 |
-1.30% |
1,600 |
| 2025/3/3 |
1,540 |
1,545 |
1,523 |
1,534 |
-0.32% |
1,400 |
| 2025/2/28 |
1,592 |
1,592 |
1,520 |
1,539 |
-2.53% |
7,300 |
| 2025/2/27 |
1,597 |
1,597 |
1,545 |
1,579 |
-0.38% |
5,300 |
| 2025/2/26 |
1,600 |
1,600 |
1,536 |
1,585 |
-0.88% |
21,600 |
| 2025/2/25 |
1,540 |
1,599 |
1,505 |
1,599 |
+3.36% |
15,700 |
| 2025/2/21 |
1,505 |
1,550 |
1,505 |
1,547 |
+2.79% |
5,200 |
| 2025/2/20 |
1,518 |
1,546 |
1,503 |
1,505 |
-0.33% |
5,400 |
| 2025/2/19 |
1,508 |
1,527 |
1,505 |
1,510 |
-0.07% |
3,300 |
| 2025/2/18 |
1,517 |
1,519 |
1,500 |
1,511 |
+1.00% |
4,900 |
| 2025/2/17 |
1,503 |
1,525 |
1,481 |
1,496 |
-2.54% |
12,600 |
| 2025/2/14 |
1,570 |
1,575 |
1,535 |
1,535 |
-1.79% |
3,900 |
| 2025/2/13 |
1,568 |
1,577 |
1,555 |
1,563 |
-0.82% |
3,100 |
| 2025/2/12 |
1,547 |
1,576 |
1,535 |
1,576 |
+3.75% |
13,600 |
| 2025/2/10 |
1,516 |
1,535 |
1,512 |
1,519 |
+0.20% |
3,100 |
| 2025/2/7 |
1,509 |
1,533 |
1,509 |
1,516 |
+0.26% |
2,900 |
| 2025/2/6 |
1,516 |
1,532 |
1,512 |
1,512 |
-0.26% |
2,500 |
| 2025/2/5 |
1,505 |
1,538 |
1,505 |
1,516 |
-0.13% |
2,700 |
| 2025/2/4 |
1,503 |
1,560 |
1,503 |
1,518 |
+1.00% |
5,400 |
| 2025/2/3 |
1,530 |
1,544 |
1,503 |
1,503 |
-2.66% |
3,800 |
| 2025/1/31 |
1,532 |
1,587 |
1,532 |
1,544 |
-1.03% |
3,600 |
| 2025/1/30 |
1,545 |
1,585 |
1,545 |
1,560 |
-1.08% |
1,800 |
| 2025/1/29 |
1,537 |
1,577 |
1,537 |
1,577 |
+2.54% |
2,700 |
| 2025/1/28 |
1,526 |
1,573 |
1,516 |
1,538 |
+0.33% |
1,500 |
| 2025/1/27 |
1,606 |
1,621 |
1,501 |
1,533 |
-5.37% |
7,700 |
| 2025/1/24 |
1,644 |
1,655 |
1,607 |
1,620 |
+1.69% |
15,700 |
| 2025/1/23 |
1,566 |
1,593 |
1,533 |
1,593 |
+2.31% |
2,600 |
| 2025/1/22 |
1,548 |
1,575 |
1,532 |
1,557 |
+1.30% |
2,900 |
| 2025/1/21 |
1,506 |
1,537 |
1,480 |
1,537 |
+2.19% |
9,700 |
| 2025/1/20 |
1,550 |
1,575 |
1,501 |
1,504 |
-3.03% |
12,800 |
| 2025/1/17 |
1,572 |
1,574 |
1,551 |
1,551 |
-1.65% |
3,500 |
| 2025/1/16 |
1,645 |
1,645 |
1,577 |
1,577 |
-1.74% |
4,100 |
| 2025/1/15 |
1,651 |
1,653 |
1,605 |
1,605 |
-2.37% |
4,700 |
| 2025/1/14 |
1,680 |
1,685 |
1,617 |
1,644 |
-2.32% |
13,100 |
| 2025/1/10 |
1,657 |
1,724 |
1,650 |
1,683 |
-0.82% |
15,200 |
| 2025/1/9 |
1,610 |
1,740 |
1,610 |
1,697 |
+5.80% |
29,800 |
| 2025/1/8 |
1,559 |
1,617 |
1,501 |
1,604 |
+4.56% |
11,200 |
| 2025/1/7 |
1,575 |
1,579 |
1,526 |
1,534 |
-2.36% |
4,000 |
| 2025/1/6 |
1,537 |
1,590 |
1,501 |
1,571 |
+2.35% |
6,100 |
| 2024/12/30 |
1,600 |
1,600 |
1,531 |
1,535 |
-3.34% |
6,200 |
| 2024/12/27 |
1,500 |
1,600 |
1,500 |
1,588 |
+3.45% |
26,700 |
| 2024/12/26 |
1,510 |
1,540 |
1,499 |
1,535 |
+1.66% |
31,300 |
| 2024/12/25 |
1,544 |
1,544 |
1,491 |
1,510 |
+1.34% |
28,800 |
| 2024/12/24 |
1,460 |
1,490 |
1,431 |
1,490 |
+1.57% |
8,700 |
| 2024/12/23 |
1,524 |
1,524 |
1,458 |
1,467 |
-3.74% |
11,400 |
| 2024/12/20 |
1,501 |
1,530 |
1,500 |
1,524 |
+1.94% |
8,800 |
| 2024/12/19 |
1,487 |
1,502 |
1,459 |
1,495 |
+0.40% |
7,500 |
| 2024/12/18 |
1,495 |
1,520 |
1,473 |
1,489 |
+0.81% |
11,000 |
| 2024/12/17 |
1,433 |
1,477 |
1,407 |
1,477 |
+3.07% |
11,500 |
| 2024/12/16 |
1,497 |
1,497 |
1,403 |
1,433 |
-4.28% |
15,400 |
| 2024/12/13 |
1,545 |
1,552 |
1,459 |
1,497 |
-2.92% |
21,400 |
| 2024/12/12 |
1,587 |
1,587 |
1,540 |
1,542 |
-2.84% |
11,300 |
| 2024/12/11 |
1,579 |
1,596 |
1,550 |
1,587 |
-0.81% |
8,700 |
| 2024/12/10 |
1,607 |
1,630 |
1,591 |
1,600 |
-0.74% |
5,100 |
| 2024/12/9 |
1,609 |
1,616 |
1,571 |
1,612 |
+0.75% |
8,200 |
| 2024/12/6 |
1,572 |
1,608 |
1,572 |
1,600 |
-0.74% |
6,300 |
| 2024/12/5 |
1,628 |
1,628 |
1,598 |
1,612 |
+0.00% |
5,800 |
| 2024/12/4 |
1,637 |
1,639 |
1,608 |
1,612 |
-1.53% |
1,800 |
| 2024/12/3 |
1,654 |
1,654 |
1,611 |
1,637 |
-0.43% |
3,800 |
| 2024/12/2 |
1,689 |
1,689 |
1,607 |
1,644 |
-0.96% |
5,300 |
| 2024/11/29 |
1,620 |
1,660 |
1,600 |
1,660 |
+1.16% |
10,300 |
| 2024/11/28 |
1,616 |
1,641 |
1,615 |
1,641 |
+0.37% |
3,000 |
| 2024/11/27 |
1,657 |
1,666 |
1,621 |
1,635 |
-1.62% |
2,700 |
| 2024/11/26 |
1,674 |
1,674 |
1,646 |
1,662 |
-0.72% |
2,800 |
| 2024/11/25 |
1,699 |
1,699 |
1,636 |
1,674 |
+1.70% |
14,600 |
| 2024/11/22 |
1,629 |
1,650 |
1,615 |
1,646 |
+0.49% |
6,700 |
| 2024/11/21 |
1,626 |
1,658 |
1,626 |
1,638 |
+0.55% |
4,100 |
| 2024/11/20 |
1,628 |
1,655 |
1,628 |
1,629 |
-0.55% |
2,200 |
| 2024/11/19 |
1,611 |
1,649 |
1,611 |
1,638 |
+0.00% |
4,400 |
| 2024/11/18 |
1,628 |
1,683 |
1,602 |
1,638 |
-0.18% |
8,900 |
| 2024/11/15 |
1,639 |
1,659 |
1,582 |
1,641 |
+0.12% |
11,500 |
| 2024/11/14 |
1,640 |
1,660 |
1,601 |
1,639 |
-0.36% |
5,700 |
| 2024/11/13 |
1,640 |
1,660 |
1,630 |
1,645 |
-0.48% |
3,000 |
| 2024/11/12 |
1,612 |
1,660 |
1,611 |
1,653 |
+0.36% |
8,900 |
| 2024/11/11 |
1,615 |
1,647 |
1,581 |
1,647 |
-0.48% |
7,300 |
| 2024/11/8 |
1,635 |
1,655 |
1,605 |
1,655 |
-0.66% |
5,200 |
| 2024/11/7 |
1,699 |
1,715 |
1,647 |
1,666 |
-1.94% |
4,700 |
| 2024/11/6 |
1,700 |
1,700 |
1,675 |
1,699 |
-0.35% |
2,400 |
| 2024/11/5 |
1,719 |
1,719 |
1,689 |
1,705 |
-0.81% |
12,900 |
| 2024/11/1 |
1,690 |
1,736 |
1,616 |
1,719 |
+2.93% |
13,500 |
| 2024/10/31 |
1,667 |
1,670 |
1,626 |
1,670 |
-0.36% |
5,400 |
| 2024/10/30 |
1,716 |
1,716 |
1,671 |
1,676 |
-1.30% |
4,300 |
| 2024/10/29 |
1,662 |
1,698 |
1,662 |
1,698 |
+2.17% |
3,500 |
| 2024/10/28 |
1,613 |
1,693 |
1,612 |
1,662 |
+2.72% |
5,900 |
| 2024/10/25 |
1,668 |
1,678 |
1,601 |
1,618 |
+1.25% |
20,400 |
| 2024/10/24 |
1,522 |
1,598 |
1,522 |
1,598 |
+3.43% |
6,900 |
| 2024/10/23 |
1,570 |
1,590 |
1,545 |
1,545 |
-2.28% |
2,300 |
|
