| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,760 |
1,773 |
1,747 |
1,748 |
-0.68% |
14,600 |
| 2025/4/24 |
1,747 |
1,763 |
1,737 |
1,760 |
+1.56% |
17,000 |
| 2025/4/23 |
1,731 |
1,733 |
1,713 |
1,733 |
+1.40% |
11,700 |
| 2025/4/22 |
1,711 |
1,718 |
1,703 |
1,709 |
-0.87% |
7,600 |
| 2025/4/21 |
1,713 |
1,729 |
1,713 |
1,724 |
+0.76% |
9,900 |
| 2025/4/18 |
1,678 |
1,711 |
1,678 |
1,711 |
+1.60% |
21,200 |
| 2025/4/17 |
1,661 |
1,684 |
1,661 |
1,684 |
+0.00% |
6,000 |
| 2025/4/16 |
1,659 |
1,695 |
1,659 |
1,684 |
+1.94% |
17,100 |
| 2025/4/15 |
1,652 |
1,665 |
1,650 |
1,652 |
+0.12% |
7,300 |
| 2025/4/14 |
1,655 |
1,666 |
1,648 |
1,650 |
+0.12% |
14,500 |
| 2025/4/11 |
1,578 |
1,649 |
1,559 |
1,648 |
+2.68% |
19,500 |
| 2025/4/10 |
1,635 |
1,635 |
1,584 |
1,605 |
+5.94% |
20,400 |
| 2025/4/9 |
1,573 |
1,573 |
1,505 |
1,515 |
-5.19% |
36,600 |
| 2025/4/8 |
1,600 |
1,617 |
1,539 |
1,598 |
+8.78% |
29,900 |
| 2025/4/7 |
1,415 |
1,524 |
1,412 |
1,469 |
-7.26% |
42,000 |
| 2025/4/4 |
1,608 |
1,612 |
1,535 |
1,584 |
-3.88% |
80,400 |
| 2025/4/3 |
1,616 |
1,658 |
1,616 |
1,648 |
-1.32% |
28,900 |
| 2025/4/2 |
1,717 |
1,717 |
1,668 |
1,670 |
-1.59% |
20,900 |
| 2025/4/1 |
1,726 |
1,726 |
1,676 |
1,697 |
-1.05% |
26,000 |
| 2025/3/31 |
1,701 |
1,729 |
1,682 |
1,715 |
+0.35% |
39,800 |
| 2025/3/28 |
1,663 |
1,709 |
1,663 |
1,709 |
+2.34% |
23,500 |
| 2025/3/27 |
1,661 |
1,670 |
1,655 |
1,670 |
+0.30% |
14,800 |
| 2025/3/26 |
1,665 |
1,665 |
1,656 |
1,665 |
+0.54% |
4,800 |
| 2025/3/25 |
1,663 |
1,674 |
1,654 |
1,656 |
-0.42% |
11,700 |
| 2025/3/24 |
1,650 |
1,674 |
1,650 |
1,663 |
+1.22% |
18,300 |
| 2025/3/21 |
1,640 |
1,643 |
1,630 |
1,643 |
+0.61% |
6,600 |
| 2025/3/19 |
1,624 |
1,633 |
1,623 |
1,633 |
+0.74% |
10,600 |
| 2025/3/18 |
1,625 |
1,631 |
1,621 |
1,621 |
+0.12% |
5,900 |
| 2025/3/17 |
1,634 |
1,639 |
1,614 |
1,619 |
-0.43% |
17,900 |
| 2025/3/14 |
1,632 |
1,634 |
1,618 |
1,626 |
-0.18% |
9,500 |
| 2025/3/13 |
1,615 |
1,629 |
1,610 |
1,629 |
+0.87% |
16,600 |
| 2025/3/12 |
1,590 |
1,626 |
1,590 |
1,615 |
+1.64% |
17,300 |
| 2025/3/11 |
1,586 |
1,594 |
1,563 |
1,589 |
+0.13% |
13,100 |
| 2025/3/10 |
1,594 |
1,600 |
1,579 |
1,587 |
-0.44% |
7,600 |
| 2025/3/7 |
1,573 |
1,594 |
1,566 |
1,594 |
+1.21% |
12,200 |
| 2025/3/6 |
1,588 |
1,589 |
1,574 |
1,575 |
+0.25% |
9,200 |
| 2025/3/5 |
1,589 |
1,597 |
1,571 |
1,571 |
-1.13% |
12,000 |
| 2025/3/4 |
1,592 |
1,607 |
1,576 |
1,589 |
+0.25% |
12,900 |
| 2025/3/3 |
1,583 |
1,586 |
1,565 |
1,585 |
+1.60% |
12,400 |
| 2025/2/28 |
1,568 |
1,580 |
1,555 |
1,560 |
-1.64% |
14,800 |
| 2025/2/27 |
1,557 |
1,597 |
1,557 |
1,586 |
+2.59% |
18,200 |
| 2025/2/26 |
1,565 |
1,567 |
1,543 |
1,546 |
-1.21% |
43,600 |
| 2025/2/25 |
1,570 |
1,573 |
1,559 |
1,565 |
-0.89% |
25,400 |
| 2025/2/21 |
1,576 |
1,593 |
1,573 |
1,579 |
-0.25% |
11,900 |
| 2025/2/20 |
1,609 |
1,614 |
1,570 |
1,583 |
-1.49% |
36,500 |
| 2025/2/19 |
1,629 |
1,636 |
1,606 |
1,607 |
-1.41% |
25,700 |
| 2025/2/18 |
1,662 |
1,662 |
1,621 |
1,630 |
-2.40% |
35,100 |
| 2025/2/17 |
1,640 |
1,682 |
1,634 |
1,670 |
+3.73% |
59,300 |
| 2025/2/14 |
1,638 |
1,638 |
1,608 |
1,610 |
-4.39% |
57,800 |
| 2025/2/13 |
1,682 |
1,685 |
1,668 |
1,684 |
+0.42% |
18,400 |
| 2025/2/12 |
1,674 |
1,680 |
1,660 |
1,677 |
+0.36% |
12,200 |
| 2025/2/10 |
1,641 |
1,672 |
1,641 |
1,671 |
+1.83% |
20,600 |
| 2025/2/7 |
1,654 |
1,664 |
1,639 |
1,641 |
-0.85% |
10,500 |
| 2025/2/6 |
1,639 |
1,655 |
1,634 |
1,655 |
+2.41% |
14,700 |
| 2025/2/5 |
1,632 |
1,636 |
1,616 |
1,616 |
-0.12% |
7,200 |
| 2025/2/4 |
1,627 |
1,640 |
1,616 |
1,618 |
+0.00% |
13,700 |
| 2025/2/3 |
1,640 |
1,640 |
1,610 |
1,618 |
-1.82% |
19,600 |
| 2025/1/31 |
1,679 |
1,679 |
1,648 |
1,648 |
-1.14% |
16,000 |
| 2025/1/30 |
1,669 |
1,680 |
1,660 |
1,667 |
-0.12% |
23,100 |
| 2025/1/29 |
1,650 |
1,677 |
1,645 |
1,669 |
+1.27% |
22,300 |
| 2025/1/28 |
1,607 |
1,655 |
1,605 |
1,648 |
+1.85% |
24,200 |
| 2025/1/27 |
1,620 |
1,629 |
1,607 |
1,618 |
+1.57% |
22,100 |
| 2025/1/24 |
1,580 |
1,606 |
1,577 |
1,593 |
+0.95% |
22,400 |
| 2025/1/23 |
1,632 |
1,637 |
1,577 |
1,578 |
-4.01% |
50,800 |
| 2025/1/22 |
1,618 |
1,670 |
1,616 |
1,644 |
+1.67% |
52,100 |
| 2025/1/21 |
1,629 |
1,629 |
1,605 |
1,617 |
-0.31% |
13,100 |
| 2025/1/20 |
1,618 |
1,630 |
1,608 |
1,622 |
+0.43% |
16,100 |
| 2025/1/17 |
1,589 |
1,615 |
1,567 |
1,615 |
+1.76% |
27,500 |
| 2025/1/16 |
1,580 |
1,592 |
1,580 |
1,587 |
+0.44% |
14,800 |
| 2025/1/15 |
1,590 |
1,594 |
1,570 |
1,580 |
-1.00% |
36,300 |
| 2025/1/14 |
1,604 |
1,604 |
1,583 |
1,596 |
+0.13% |
30,000 |
| 2025/1/10 |
1,567 |
1,609 |
1,567 |
1,594 |
+1.14% |
33,600 |
| 2025/1/9 |
1,601 |
1,601 |
1,565 |
1,576 |
-1.62% |
80,800 |
| 2025/1/8 |
1,605 |
1,615 |
1,592 |
1,602 |
-0.25% |
74,000 |
| 2025/1/7 |
1,630 |
1,635 |
1,601 |
1,606 |
-1.59% |
70,100 |
| 2025/1/6 |
1,654 |
1,655 |
1,613 |
1,632 |
-2.10% |
54,100 |
| 2024/12/30 |
1,700 |
1,714 |
1,657 |
1,667 |
-2.86% |
82,900 |
| 2024/12/27 |
1,720 |
1,746 |
1,712 |
1,716 |
-7.24% |
147,700 |
| 2024/12/26 |
1,848 |
1,856 |
1,838 |
1,850 |
+0.65% |
95,000 |
| 2024/12/25 |
1,852 |
1,852 |
1,838 |
1,838 |
-0.76% |
54,900 |
| 2024/12/24 |
1,850 |
1,867 |
1,837 |
1,852 |
+0.87% |
43,500 |
| 2024/12/23 |
1,835 |
1,847 |
1,825 |
1,836 |
+0.44% |
35,800 |
| 2024/12/20 |
1,840 |
1,844 |
1,798 |
1,828 |
-0.65% |
42,800 |
| 2024/12/19 |
1,829 |
1,846 |
1,805 |
1,840 |
+0.05% |
44,000 |
| 2024/12/18 |
1,886 |
1,886 |
1,827 |
1,839 |
-2.49% |
62,200 |
| 2024/12/17 |
1,911 |
1,911 |
1,882 |
1,886 |
-1.82% |
35,400 |
| 2024/12/16 |
1,960 |
1,960 |
1,902 |
1,921 |
-0.67% |
41,000 |
| 2024/12/13 |
1,950 |
1,977 |
1,934 |
1,934 |
+0.05% |
57,300 |
| 2024/12/12 |
1,920 |
1,952 |
1,913 |
1,933 |
+0.62% |
42,200 |
| 2024/12/11 |
1,959 |
1,959 |
1,909 |
1,921 |
-1.18% |
40,400 |
| 2024/12/10 |
1,944 |
1,960 |
1,933 |
1,944 |
+0.83% |
54,100 |
| 2024/12/9 |
1,890 |
1,947 |
1,885 |
1,928 |
+2.34% |
72,400 |
| 2024/12/6 |
1,897 |
1,897 |
1,860 |
1,884 |
+0.00% |
40,500 |
| 2024/12/5 |
1,888 |
1,907 |
1,877 |
1,884 |
+0.43% |
40,800 |
| 2024/12/4 |
1,875 |
1,899 |
1,866 |
1,876 |
+0.16% |
46,200 |
| 2024/12/3 |
1,862 |
1,890 |
1,859 |
1,873 |
+1.46% |
57,200 |
| 2024/12/2 |
1,849 |
1,858 |
1,827 |
1,846 |
+0.38% |
35,300 |
| 2024/11/29 |
1,854 |
1,854 |
1,820 |
1,839 |
-0.33% |
29,000 |
| 2024/11/28 |
1,848 |
1,857 |
1,830 |
1,845 |
-0.27% |
25,000 |
| 2024/11/27 |
1,873 |
1,874 |
1,842 |
1,850 |
-1.07% |
34,500 |
| 2024/11/26 |
1,838 |
1,870 |
1,830 |
1,870 |
+1.63% |
50,900 |
| 2024/11/25 |
1,842 |
1,859 |
1,816 |
1,840 |
+4.19% |
76,000 |
| 2024/11/22 |
1,755 |
1,776 |
1,745 |
1,766 |
+1.15% |
17,800 |
| 2024/11/21 |
1,748 |
1,760 |
1,740 |
1,746 |
-0.11% |
17,600 |
| 2024/11/20 |
1,751 |
1,755 |
1,737 |
1,748 |
-0.17% |
16,400 |
| 2024/11/19 |
1,747 |
1,767 |
1,732 |
1,751 |
-0.06% |
15,600 |
| 2024/11/18 |
1,745 |
1,765 |
1,730 |
1,752 |
+0.34% |
24,200 |
| 2024/11/15 |
1,780 |
1,785 |
1,691 |
1,746 |
-1.58% |
70,300 |
| 2024/11/14 |
1,800 |
1,800 |
1,758 |
1,774 |
-1.44% |
32,600 |
| 2024/11/13 |
1,811 |
1,819 |
1,793 |
1,800 |
-0.28% |
22,600 |
| 2024/11/12 |
1,802 |
1,816 |
1,785 |
1,805 |
+0.17% |
25,400 |
| 2024/11/11 |
1,803 |
1,810 |
1,796 |
1,802 |
+0.00% |
14,100 |
| 2024/11/8 |
1,797 |
1,825 |
1,796 |
1,802 |
+0.28% |
16,700 |
| 2024/11/7 |
1,795 |
1,807 |
1,782 |
1,797 |
+0.11% |
19,300 |
| 2024/11/6 |
1,789 |
1,795 |
1,780 |
1,795 |
+0.34% |
15,600 |
| 2024/11/5 |
1,789 |
1,789 |
1,752 |
1,789 |
+1.25% |
18,300 |
| 2024/11/1 |
1,778 |
1,802 |
1,747 |
1,767 |
-2.05% |
33,000 |
| 2024/10/31 |
1,798 |
1,804 |
1,787 |
1,804 |
+0.17% |
12,800 |
| 2024/10/30 |
1,813 |
1,827 |
1,784 |
1,801 |
-0.50% |
19,600 |
| 2024/10/29 |
1,780 |
1,810 |
1,765 |
1,810 |
+2.49% |
27,400 |
| 2024/10/28 |
1,715 |
1,774 |
1,714 |
1,766 |
+3.03% |
19,400 |
| 2024/10/25 |
1,764 |
1,764 |
1,698 |
1,714 |
-2.83% |
35,900 |
| 2024/10/24 |
1,748 |
1,773 |
1,725 |
1,764 |
+0.51% |
23,500 |
|
