| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,790 |
1,795 |
1,782 |
1,795 |
+0.67% |
12,100 |
| 2025/4/24 |
1,810 |
1,810 |
1,774 |
1,783 |
-0.67% |
10,500 |
| 2025/4/23 |
1,794 |
1,795 |
1,766 |
1,795 |
+1.82% |
20,000 |
| 2025/4/22 |
1,749 |
1,768 |
1,749 |
1,763 |
+1.67% |
14,100 |
| 2025/4/21 |
1,751 |
1,764 |
1,731 |
1,734 |
-0.57% |
13,900 |
| 2025/4/18 |
1,712 |
1,748 |
1,709 |
1,744 |
+2.95% |
15,000 |
| 2025/4/17 |
1,678 |
1,694 |
1,675 |
1,694 |
+0.95% |
5,600 |
| 2025/4/16 |
1,676 |
1,688 |
1,673 |
1,678 |
+0.00% |
9,700 |
| 2025/4/15 |
1,694 |
1,696 |
1,678 |
1,678 |
+0.12% |
4,800 |
| 2025/4/14 |
1,670 |
1,688 |
1,670 |
1,676 |
+0.36% |
10,400 |
| 2025/4/11 |
1,621 |
1,673 |
1,602 |
1,670 |
+0.54% |
14,600 |
| 2025/4/10 |
1,680 |
1,695 |
1,653 |
1,661 |
+5.06% |
18,900 |
| 2025/4/9 |
1,586 |
1,604 |
1,552 |
1,581 |
-2.77% |
28,300 |
| 2025/4/8 |
1,575 |
1,630 |
1,572 |
1,626 |
+7.19% |
35,900 |
| 2025/4/7 |
1,596 |
1,596 |
1,517 |
1,517 |
-9.49% |
51,100 |
| 2025/4/4 |
1,692 |
1,694 |
1,646 |
1,676 |
-2.50% |
58,400 |
| 2025/4/3 |
1,715 |
1,738 |
1,691 |
1,719 |
-2.05% |
36,000 |
| 2025/4/2 |
1,784 |
1,784 |
1,753 |
1,755 |
-1.24% |
16,600 |
| 2025/4/1 |
1,831 |
1,831 |
1,777 |
1,777 |
-2.26% |
39,500 |
| 2025/3/31 |
1,860 |
1,860 |
1,818 |
1,818 |
-2.83% |
33,900 |
| 2025/3/28 |
1,871 |
1,886 |
1,851 |
1,871 |
-1.94% |
60,800 |
| 2025/3/27 |
1,910 |
1,930 |
1,896 |
1,908 |
-0.62% |
109,500 |
| 2025/3/26 |
1,914 |
1,926 |
1,910 |
1,920 |
+1.00% |
37,300 |
| 2025/3/25 |
1,897 |
1,910 |
1,890 |
1,901 |
+1.01% |
41,900 |
| 2025/3/24 |
1,888 |
1,898 |
1,878 |
1,882 |
+0.37% |
69,700 |
| 2025/3/21 |
1,860 |
1,880 |
1,860 |
1,875 |
-0.11% |
80,600 |
| 2025/3/19 |
1,861 |
1,880 |
1,861 |
1,877 |
+0.37% |
63,500 |
| 2025/3/18 |
1,864 |
1,877 |
1,860 |
1,870 |
+0.27% |
67,600 |
| 2025/3/17 |
1,845 |
1,870 |
1,845 |
1,865 |
+0.27% |
76,000 |
| 2025/3/14 |
1,840 |
1,862 |
1,839 |
1,860 |
+0.38% |
49,300 |
| 2025/3/13 |
1,840 |
1,853 |
1,839 |
1,853 |
+0.54% |
41,300 |
| 2025/3/12 |
1,835 |
1,877 |
1,835 |
1,843 |
+0.27% |
43,100 |
| 2025/3/11 |
1,830 |
1,844 |
1,822 |
1,838 |
-0.54% |
40,300 |
| 2025/3/10 |
1,837 |
1,855 |
1,837 |
1,848 |
-0.27% |
73,400 |
| 2025/3/7 |
1,840 |
1,859 |
1,837 |
1,853 |
-0.11% |
44,200 |
| 2025/3/6 |
1,840 |
1,859 |
1,831 |
1,855 |
+1.03% |
67,500 |
| 2025/3/5 |
1,850 |
1,854 |
1,826 |
1,836 |
-1.13% |
50,600 |
| 2025/3/4 |
1,862 |
1,868 |
1,853 |
1,857 |
-1.22% |
36,200 |
| 2025/3/3 |
1,885 |
1,898 |
1,880 |
1,880 |
-0.21% |
39,000 |
| 2025/2/28 |
1,882 |
1,899 |
1,876 |
1,884 |
-0.48% |
20,000 |
| 2025/2/27 |
1,877 |
1,893 |
1,863 |
1,893 |
+0.69% |
26,100 |
| 2025/2/26 |
1,887 |
1,887 |
1,872 |
1,880 |
-0.58% |
13,200 |
| 2025/2/25 |
1,886 |
1,891 |
1,869 |
1,891 |
+0.11% |
14,400 |
| 2025/2/21 |
1,900 |
1,900 |
1,882 |
1,889 |
-0.58% |
16,100 |
| 2025/2/20 |
1,902 |
1,911 |
1,900 |
1,900 |
-0.21% |
6,500 |
| 2025/2/19 |
1,902 |
1,914 |
1,902 |
1,904 |
-0.31% |
8,100 |
| 2025/2/18 |
1,900 |
1,910 |
1,900 |
1,910 |
+0.53% |
5,000 |
| 2025/2/17 |
1,916 |
1,916 |
1,900 |
1,900 |
-0.21% |
10,900 |
| 2025/2/14 |
1,915 |
1,915 |
1,904 |
1,904 |
-0.47% |
5,000 |
| 2025/2/13 |
1,906 |
1,917 |
1,895 |
1,913 |
+0.63% |
7,200 |
| 2025/2/12 |
1,893 |
1,906 |
1,891 |
1,901 |
+0.48% |
9,500 |
| 2025/2/10 |
1,915 |
1,920 |
1,892 |
1,892 |
-1.20% |
15,000 |
| 2025/2/7 |
1,918 |
1,922 |
1,915 |
1,915 |
-0.21% |
6,200 |
| 2025/2/6 |
1,911 |
1,920 |
1,911 |
1,919 |
+0.47% |
4,500 |
| 2025/2/5 |
1,922 |
1,929 |
1,908 |
1,910 |
-0.26% |
8,600 |
| 2025/2/4 |
1,914 |
1,917 |
1,904 |
1,915 |
+0.52% |
9,500 |
| 2025/2/3 |
1,933 |
1,933 |
1,905 |
1,905 |
-1.24% |
19,300 |
| 2025/1/31 |
1,939 |
1,939 |
1,917 |
1,929 |
-0.52% |
6,600 |
| 2025/1/30 |
1,944 |
1,948 |
1,931 |
1,939 |
+0.21% |
10,700 |
| 2025/1/29 |
1,957 |
1,957 |
1,929 |
1,935 |
-0.57% |
4,800 |
| 2025/1/28 |
1,923 |
1,947 |
1,921 |
1,946 |
+1.20% |
6,500 |
| 2025/1/27 |
1,937 |
1,937 |
1,911 |
1,923 |
+0.68% |
8,500 |
| 2025/1/24 |
1,913 |
1,924 |
1,909 |
1,910 |
-0.10% |
10,800 |
| 2025/1/23 |
1,932 |
1,935 |
1,908 |
1,912 |
-1.34% |
14,100 |
| 2025/1/22 |
1,948 |
1,948 |
1,925 |
1,938 |
+0.68% |
3,200 |
| 2025/1/21 |
1,938 |
1,938 |
1,912 |
1,925 |
-0.31% |
5,100 |
| 2025/1/20 |
1,910 |
1,931 |
1,910 |
1,931 |
+1.10% |
3,400 |
| 2025/1/17 |
1,942 |
1,942 |
1,903 |
1,910 |
-1.65% |
6,500 |
| 2025/1/16 |
1,937 |
1,958 |
1,937 |
1,942 |
+0.31% |
11,800 |
| 2025/1/15 |
1,910 |
1,949 |
1,910 |
1,936 |
+1.36% |
7,500 |
| 2025/1/14 |
1,923 |
1,940 |
1,910 |
1,910 |
-0.88% |
12,100 |
| 2025/1/10 |
1,931 |
1,940 |
1,924 |
1,927 |
-0.21% |
5,400 |
| 2025/1/9 |
1,988 |
1,988 |
1,931 |
1,931 |
-2.87% |
21,600 |
| 2025/1/8 |
2,003 |
2,003 |
1,988 |
1,988 |
-0.75% |
7,900 |
| 2025/1/7 |
2,013 |
2,013 |
1,980 |
2,003 |
+0.00% |
11,800 |
| 2025/1/6 |
2,030 |
2,033 |
2,003 |
2,003 |
-1.23% |
10,600 |
| 2024/12/30 |
2,044 |
2,045 |
2,023 |
2,028 |
-0.73% |
4,500 |
| 2024/12/27 |
2,035 |
2,050 |
2,025 |
2,043 |
+0.39% |
9,900 |
| 2024/12/26 |
2,028 |
2,035 |
2,006 |
2,035 |
+0.35% |
11,100 |
| 2024/12/25 |
2,039 |
2,039 |
1,995 |
2,028 |
+0.70% |
17,300 |
| 2024/12/24 |
2,010 |
2,024 |
1,997 |
2,014 |
+0.15% |
8,500 |
| 2024/12/23 |
2,002 |
2,021 |
2,001 |
2,011 |
+0.50% |
5,800 |
| 2024/12/20 |
1,996 |
2,012 |
1,993 |
2,001 |
+0.45% |
8,500 |
| 2024/12/19 |
1,991 |
2,006 |
1,984 |
1,992 |
-0.40% |
6,400 |
| 2024/12/18 |
2,015 |
2,015 |
1,990 |
2,000 |
-0.74% |
5,300 |
| 2024/12/17 |
2,021 |
2,030 |
2,005 |
2,015 |
-0.30% |
6,300 |
| 2024/12/16 |
2,039 |
2,050 |
2,021 |
2,021 |
-0.30% |
5,400 |
| 2024/12/13 |
2,036 |
2,050 |
2,018 |
2,027 |
-1.03% |
15,200 |
| 2024/12/12 |
2,032 |
2,053 |
2,032 |
2,048 |
+1.64% |
10,000 |
| 2024/12/11 |
2,044 |
2,044 |
2,015 |
2,015 |
-1.66% |
10,300 |
| 2024/12/10 |
2,067 |
2,067 |
2,035 |
2,049 |
-0.15% |
16,600 |
| 2024/12/9 |
2,083 |
2,085 |
2,040 |
2,052 |
-1.25% |
16,000 |
| 2024/12/6 |
2,076 |
2,078 |
2,053 |
2,078 |
+0.68% |
13,300 |
| 2024/12/5 |
2,084 |
2,084 |
2,050 |
2,064 |
+0.29% |
10,800 |
| 2024/12/4 |
2,108 |
2,108 |
2,050 |
2,058 |
-2.37% |
10,700 |
| 2024/12/3 |
2,091 |
2,118 |
2,085 |
2,108 |
+0.72% |
13,900 |
| 2024/12/2 |
2,099 |
2,118 |
2,086 |
2,093 |
+0.38% |
9,400 |
| 2024/11/29 |
2,089 |
2,101 |
2,071 |
2,085 |
-0.76% |
11,300 |
| 2024/11/28 |
2,105 |
2,106 |
2,065 |
2,101 |
+2.24% |
8,300 |
| 2024/11/27 |
2,077 |
2,095 |
2,043 |
2,055 |
-0.92% |
10,400 |
| 2024/11/26 |
2,106 |
2,115 |
2,071 |
2,074 |
-1.52% |
6,700 |
| 2024/11/25 |
2,113 |
2,144 |
2,106 |
2,106 |
+0.29% |
8,600 |
| 2024/11/22 |
2,117 |
2,117 |
2,092 |
2,100 |
+0.05% |
8,500 |
| 2024/11/21 |
2,108 |
2,121 |
2,094 |
2,099 |
+0.77% |
8,800 |
| 2024/11/20 |
2,088 |
2,107 |
2,079 |
2,083 |
-0.62% |
10,900 |
| 2024/11/19 |
2,105 |
2,117 |
2,083 |
2,096 |
+0.58% |
11,900 |
| 2024/11/18 |
2,107 |
2,119 |
2,072 |
2,084 |
-0.90% |
6,000 |
| 2024/11/15 |
2,128 |
2,130 |
2,098 |
2,103 |
+0.38% |
9,400 |
| 2024/11/14 |
2,109 |
2,130 |
2,083 |
2,095 |
+0.34% |
16,500 |
| 2024/11/13 |
2,084 |
2,100 |
2,053 |
2,088 |
+0.19% |
12,900 |
| 2024/11/12 |
2,080 |
2,122 |
2,080 |
2,084 |
+0.58% |
15,600 |
| 2024/11/11 |
2,082 |
2,095 |
2,056 |
2,072 |
-1.10% |
7,300 |
| 2024/11/8 |
2,075 |
2,111 |
2,075 |
2,095 |
+1.11% |
11,500 |
| 2024/11/7 |
2,049 |
2,082 |
2,047 |
2,072 |
+1.67% |
12,300 |
| 2024/11/6 |
2,018 |
2,038 |
2,002 |
2,038 |
+1.85% |
16,100 |
| 2024/11/5 |
1,963 |
2,001 |
1,958 |
2,001 |
+1.94% |
17,800 |
| 2024/11/1 |
2,050 |
2,084 |
1,961 |
1,963 |
-5.99% |
21,700 |
| 2024/10/31 |
2,092 |
2,118 |
2,072 |
2,088 |
-0.24% |
7,200 |
| 2024/10/30 |
2,129 |
2,129 |
2,093 |
2,093 |
+0.05% |
66,400 |
| 2024/10/29 |
2,076 |
2,100 |
2,076 |
2,092 |
+1.16% |
5,600 |
| 2024/10/28 |
2,017 |
2,073 |
2,017 |
2,068 |
+2.48% |
6,900 |
| 2024/10/25 |
2,074 |
2,074 |
2,009 |
2,018 |
-2.28% |
11,100 |
| 2024/10/24 |
2,074 |
2,081 |
2,054 |
2,065 |
-0.43% |
12,000 |
|
