| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,501 |
1,506 |
1,481 |
1,486 |
-0.34% |
38,500 |
| 2025/4/24 |
1,508 |
1,508 |
1,483 |
1,491 |
-0.86% |
25,600 |
| 2025/4/23 |
1,510 |
1,510 |
1,498 |
1,504 |
+0.53% |
38,300 |
| 2025/4/22 |
1,502 |
1,516 |
1,487 |
1,496 |
+0.20% |
44,600 |
| 2025/4/21 |
1,495 |
1,507 |
1,484 |
1,493 |
+0.27% |
30,800 |
| 2025/4/18 |
1,445 |
1,492 |
1,445 |
1,489 |
+3.33% |
33,900 |
| 2025/4/17 |
1,429 |
1,443 |
1,424 |
1,441 |
+0.77% |
48,700 |
| 2025/4/16 |
1,424 |
1,434 |
1,413 |
1,430 |
+1.71% |
44,200 |
| 2025/4/15 |
1,432 |
1,440 |
1,406 |
1,406 |
-0.78% |
44,500 |
| 2025/4/14 |
1,430 |
1,440 |
1,416 |
1,417 |
+0.57% |
20,700 |
| 2025/4/11 |
1,404 |
1,411 |
1,379 |
1,409 |
-0.63% |
41,700 |
| 2025/4/10 |
1,443 |
1,443 |
1,403 |
1,418 |
+4.26% |
33,600 |
| 2025/4/9 |
1,355 |
1,377 |
1,346 |
1,360 |
-1.81% |
81,000 |
| 2025/4/8 |
1,378 |
1,413 |
1,372 |
1,385 |
+3.82% |
86,900 |
| 2025/4/7 |
1,292 |
1,364 |
1,258 |
1,334 |
-4.24% |
162,600 |
| 2025/4/4 |
1,429 |
1,436 |
1,372 |
1,393 |
-4.52% |
84,900 |
| 2025/4/3 |
1,428 |
1,459 |
1,417 |
1,459 |
+0.07% |
56,200 |
| 2025/4/2 |
1,492 |
1,492 |
1,457 |
1,458 |
-0.88% |
40,200 |
| 2025/4/1 |
1,495 |
1,503 |
1,471 |
1,471 |
-0.94% |
49,800 |
| 2025/3/31 |
1,512 |
1,519 |
1,483 |
1,485 |
-3.19% |
74,600 |
| 2025/3/28 |
1,540 |
1,572 |
1,532 |
1,534 |
-2.29% |
96,800 |
| 2025/3/27 |
1,553 |
1,570 |
1,547 |
1,570 |
-0.25% |
76,100 |
| 2025/3/26 |
1,552 |
1,574 |
1,545 |
1,574 |
+1.29% |
106,200 |
| 2025/3/25 |
1,570 |
1,575 |
1,536 |
1,554 |
+0.26% |
113,900 |
| 2025/3/24 |
1,522 |
1,559 |
1,516 |
1,550 |
+6.02% |
221,200 |
| 2025/3/21 |
1,432 |
1,464 |
1,430 |
1,462 |
+1.88% |
40,800 |
| 2025/3/19 |
1,431 |
1,446 |
1,426 |
1,435 |
-0.76% |
36,600 |
| 2025/3/18 |
1,420 |
1,446 |
1,420 |
1,446 |
+1.76% |
60,000 |
| 2025/3/17 |
1,420 |
1,435 |
1,419 |
1,421 |
+0.00% |
46,100 |
| 2025/3/14 |
1,413 |
1,432 |
1,413 |
1,421 |
-0.84% |
47,100 |
| 2025/3/13 |
1,423 |
1,439 |
1,421 |
1,433 |
+0.14% |
50,200 |
| 2025/3/12 |
1,414 |
1,441 |
1,414 |
1,431 |
+0.70% |
60,200 |
| 2025/3/11 |
1,405 |
1,425 |
1,374 |
1,421 |
+0.78% |
76,400 |
| 2025/3/10 |
1,403 |
1,426 |
1,397 |
1,410 |
+0.93% |
58,800 |
| 2025/3/7 |
1,381 |
1,420 |
1,381 |
1,397 |
-0.43% |
68,400 |
| 2025/3/6 |
1,395 |
1,404 |
1,385 |
1,403 |
+0.57% |
49,600 |
| 2025/3/5 |
1,416 |
1,428 |
1,383 |
1,395 |
-0.07% |
152,400 |
| 2025/3/4 |
1,344 |
1,399 |
1,328 |
1,396 |
+4.65% |
172,600 |
| 2025/3/3 |
1,330 |
1,375 |
1,309 |
1,334 |
+2.30% |
298,700 |
| 2025/2/28 |
1,282 |
1,312 |
1,280 |
1,304 |
+1.72% |
66,400 |
| 2025/2/27 |
1,267 |
1,285 |
1,261 |
1,282 |
+1.67% |
26,200 |
| 2025/2/26 |
1,263 |
1,267 |
1,253 |
1,261 |
-0.39% |
31,900 |
| 2025/2/25 |
1,259 |
1,278 |
1,251 |
1,266 |
-0.08% |
75,600 |
| 2025/2/21 |
1,278 |
1,280 |
1,265 |
1,267 |
-0.86% |
47,700 |
| 2025/2/20 |
1,279 |
1,292 |
1,266 |
1,278 |
-0.08% |
101,500 |
| 2025/2/19 |
1,309 |
1,309 |
1,277 |
1,279 |
-2.29% |
102,100 |
| 2025/2/18 |
1,316 |
1,323 |
1,306 |
1,309 |
-0.53% |
68,500 |
| 2025/2/17 |
1,336 |
1,345 |
1,310 |
1,316 |
-0.45% |
112,500 |
| 2025/2/14 |
1,330 |
1,353 |
1,322 |
1,322 |
-0.15% |
124,300 |
| 2025/2/13 |
1,340 |
1,365 |
1,311 |
1,324 |
-6.56% |
187,300 |
| 2025/2/12 |
1,438 |
1,443 |
1,417 |
1,417 |
-0.35% |
22,200 |
| 2025/2/10 |
1,435 |
1,445 |
1,422 |
1,422 |
-0.56% |
18,100 |
| 2025/2/7 |
1,424 |
1,448 |
1,418 |
1,430 |
+0.42% |
27,900 |
| 2025/2/6 |
1,430 |
1,435 |
1,418 |
1,424 |
+0.35% |
24,200 |
| 2025/2/5 |
1,426 |
1,440 |
1,417 |
1,419 |
-0.77% |
20,400 |
| 2025/2/4 |
1,439 |
1,446 |
1,426 |
1,430 |
+0.92% |
16,500 |
| 2025/2/3 |
1,445 |
1,451 |
1,416 |
1,417 |
-1.80% |
35,400 |
| 2025/1/31 |
1,448 |
1,453 |
1,439 |
1,443 |
+0.00% |
14,400 |
| 2025/1/30 |
1,441 |
1,455 |
1,439 |
1,443 |
-0.62% |
20,400 |
| 2025/1/29 |
1,458 |
1,469 |
1,450 |
1,452 |
-0.41% |
36,300 |
| 2025/1/28 |
1,426 |
1,470 |
1,426 |
1,458 |
+1.89% |
54,800 |
| 2025/1/27 |
1,436 |
1,438 |
1,427 |
1,431 |
+0.35% |
19,900 |
| 2025/1/24 |
1,424 |
1,438 |
1,421 |
1,426 |
+0.35% |
23,700 |
| 2025/1/23 |
1,412 |
1,421 |
1,397 |
1,421 |
+0.85% |
47,000 |
| 2025/1/22 |
1,401 |
1,414 |
1,401 |
1,409 |
+0.64% |
17,900 |
| 2025/1/21 |
1,400 |
1,404 |
1,389 |
1,400 |
+0.00% |
32,700 |
| 2025/1/20 |
1,391 |
1,412 |
1,391 |
1,400 |
+0.57% |
18,200 |
| 2025/1/17 |
1,396 |
1,400 |
1,387 |
1,392 |
-0.50% |
35,800 |
| 2025/1/16 |
1,406 |
1,426 |
1,398 |
1,399 |
-0.50% |
30,700 |
| 2025/1/15 |
1,398 |
1,413 |
1,398 |
1,406 |
+0.29% |
33,300 |
| 2025/1/14 |
1,415 |
1,415 |
1,394 |
1,402 |
-0.92% |
38,400 |
| 2025/1/10 |
1,405 |
1,421 |
1,400 |
1,415 |
+0.50% |
39,600 |
| 2025/1/9 |
1,419 |
1,423 |
1,407 |
1,408 |
-0.49% |
36,500 |
| 2025/1/8 |
1,422 |
1,422 |
1,406 |
1,415 |
-0.70% |
60,500 |
| 2025/1/7 |
1,425 |
1,433 |
1,418 |
1,425 |
+0.00% |
25,700 |
| 2025/1/6 |
1,427 |
1,435 |
1,420 |
1,425 |
-0.14% |
40,100 |
| 2024/12/30 |
1,432 |
1,440 |
1,427 |
1,427 |
-0.28% |
15,100 |
| 2024/12/27 |
1,423 |
1,431 |
1,418 |
1,431 |
-0.07% |
25,700 |
| 2024/12/26 |
1,426 |
1,432 |
1,414 |
1,432 |
+0.42% |
29,200 |
| 2024/12/25 |
1,442 |
1,442 |
1,410 |
1,426 |
+0.35% |
50,900 |
| 2024/12/24 |
1,446 |
1,446 |
1,421 |
1,421 |
-1.59% |
26,000 |
| 2024/12/23 |
1,440 |
1,450 |
1,438 |
1,444 |
+0.28% |
24,300 |
| 2024/12/20 |
1,462 |
1,464 |
1,435 |
1,440 |
-1.64% |
48,100 |
| 2024/12/19 |
1,432 |
1,472 |
1,420 |
1,464 |
+1.39% |
35,600 |
| 2024/12/18 |
1,442 |
1,456 |
1,434 |
1,444 |
-1.37% |
45,400 |
| 2024/12/17 |
1,470 |
1,472 |
1,460 |
1,464 |
-0.41% |
26,700 |
| 2024/12/16 |
1,480 |
1,480 |
1,470 |
1,470 |
-0.68% |
25,700 |
| 2024/12/13 |
1,455 |
1,485 |
1,455 |
1,480 |
+0.61% |
41,100 |
| 2024/12/12 |
1,468 |
1,484 |
1,462 |
1,471 |
+0.89% |
72,800 |
| 2024/12/11 |
1,443 |
1,464 |
1,443 |
1,458 |
+1.04% |
37,500 |
| 2024/12/10 |
1,471 |
1,472 |
1,430 |
1,443 |
-0.82% |
66,000 |
| 2024/12/9 |
1,433 |
1,457 |
1,433 |
1,455 |
+2.11% |
48,300 |
| 2024/12/6 |
1,405 |
1,430 |
1,402 |
1,425 |
+1.42% |
33,500 |
| 2024/12/5 |
1,406 |
1,419 |
1,402 |
1,405 |
+0.07% |
51,400 |
| 2024/12/4 |
1,400 |
1,410 |
1,398 |
1,404 |
-0.21% |
31,000 |
| 2024/12/3 |
1,400 |
1,415 |
1,396 |
1,407 |
+0.50% |
32,000 |
| 2024/12/2 |
1,412 |
1,412 |
1,397 |
1,400 |
-0.85% |
44,500 |
| 2024/11/29 |
1,409 |
1,423 |
1,409 |
1,412 |
+0.07% |
23,800 |
| 2024/11/28 |
1,417 |
1,422 |
1,404 |
1,411 |
-0.49% |
25,700 |
| 2024/11/27 |
1,414 |
1,418 |
1,403 |
1,418 |
+0.14% |
26,200 |
| 2024/11/26 |
1,407 |
1,424 |
1,406 |
1,416 |
+0.64% |
27,300 |
| 2024/11/25 |
1,419 |
1,425 |
1,407 |
1,407 |
-0.14% |
31,800 |
| 2024/11/22 |
1,405 |
1,412 |
1,400 |
1,409 |
+0.64% |
27,400 |
| 2024/11/21 |
1,394 |
1,405 |
1,394 |
1,400 |
+0.43% |
20,400 |
| 2024/11/20 |
1,408 |
1,408 |
1,393 |
1,394 |
-0.99% |
28,700 |
| 2024/11/19 |
1,412 |
1,417 |
1,400 |
1,408 |
+0.21% |
21,900 |
| 2024/11/18 |
1,401 |
1,423 |
1,400 |
1,405 |
-0.21% |
22,900 |
| 2024/11/15 |
1,420 |
1,428 |
1,397 |
1,408 |
+0.57% |
15,400 |
| 2024/11/14 |
1,391 |
1,446 |
1,385 |
1,400 |
+1.38% |
69,300 |
| 2024/11/13 |
1,392 |
1,406 |
1,376 |
1,381 |
-0.14% |
44,200 |
| 2024/11/12 |
1,380 |
1,399 |
1,380 |
1,383 |
+0.66% |
44,800 |
| 2024/11/11 |
1,374 |
1,375 |
1,364 |
1,374 |
-0.36% |
23,500 |
| 2024/11/8 |
1,400 |
1,409 |
1,379 |
1,379 |
+0.15% |
36,400 |
| 2024/11/7 |
1,389 |
1,403 |
1,372 |
1,377 |
-1.01% |
40,200 |
| 2024/11/6 |
1,377 |
1,399 |
1,358 |
1,391 |
+1.53% |
52,500 |
| 2024/11/5 |
1,378 |
1,380 |
1,355 |
1,370 |
-0.44% |
33,000 |
| 2024/11/1 |
1,367 |
1,383 |
1,349 |
1,376 |
+0.66% |
40,400 |
| 2024/10/31 |
1,370 |
1,374 |
1,344 |
1,367 |
-0.58% |
36,500 |
| 2024/10/30 |
1,362 |
1,384 |
1,349 |
1,375 |
+0.59% |
227,500 |
| 2024/10/29 |
1,376 |
1,378 |
1,361 |
1,367 |
-1.23% |
39,300 |
| 2024/10/28 |
1,355 |
1,389 |
1,355 |
1,384 |
+2.59% |
29,900 |
| 2024/10/25 |
1,350 |
1,362 |
1,345 |
1,349 |
+1.12% |
61,400 |
| 2024/10/24 |
1,313 |
1,339 |
1,312 |
1,334 |
+0.76% |
70,100 |
|
