| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,610 |
1,625 |
1,560 |
1,612 |
-0.25% |
49,800 |
| 2025/4/24 |
1,637 |
1,637 |
1,608 |
1,616 |
-1.28% |
13,600 |
| 2025/4/23 |
1,642 |
1,651 |
1,621 |
1,637 |
+0.55% |
28,000 |
| 2025/4/22 |
1,621 |
1,642 |
1,621 |
1,628 |
+0.43% |
11,500 |
| 2025/4/21 |
1,620 |
1,640 |
1,620 |
1,621 |
-0.55% |
13,100 |
| 2025/4/18 |
1,610 |
1,632 |
1,607 |
1,630 |
+2.13% |
15,100 |
| 2025/4/17 |
1,582 |
1,609 |
1,582 |
1,596 |
+0.57% |
13,900 |
| 2025/4/16 |
1,582 |
1,598 |
1,582 |
1,587 |
-0.13% |
11,600 |
| 2025/4/15 |
1,618 |
1,619 |
1,589 |
1,589 |
-1.43% |
11,500 |
| 2025/4/14 |
1,620 |
1,634 |
1,611 |
1,612 |
-0.43% |
10,900 |
| 2025/4/11 |
1,585 |
1,620 |
1,576 |
1,619 |
+0.06% |
20,400 |
| 2025/4/10 |
1,600 |
1,618 |
1,584 |
1,618 |
+4.59% |
29,600 |
| 2025/4/9 |
1,549 |
1,573 |
1,540 |
1,547 |
-2.03% |
24,800 |
| 2025/4/8 |
1,518 |
1,592 |
1,509 |
1,579 |
+6.12% |
58,300 |
| 2025/4/7 |
1,486 |
1,530 |
1,461 |
1,488 |
-4.98% |
59,700 |
| 2025/4/4 |
1,563 |
1,582 |
1,526 |
1,566 |
-2.12% |
48,000 |
| 2025/4/3 |
1,600 |
1,614 |
1,586 |
1,600 |
-1.23% |
24,400 |
| 2025/4/2 |
1,623 |
1,624 |
1,610 |
1,620 |
+0.31% |
37,200 |
| 2025/4/1 |
1,620 |
1,626 |
1,614 |
1,615 |
-0.31% |
20,300 |
| 2025/3/31 |
1,619 |
1,630 |
1,605 |
1,620 |
+0.00% |
39,300 |
| 2025/3/28 |
1,623 |
1,640 |
1,602 |
1,620 |
-1.82% |
39,400 |
| 2025/3/27 |
1,652 |
1,652 |
1,637 |
1,650 |
-0.06% |
52,300 |
| 2025/3/26 |
1,665 |
1,666 |
1,635 |
1,651 |
+0.30% |
42,300 |
| 2025/3/25 |
1,647 |
1,654 |
1,640 |
1,646 |
+0.86% |
29,100 |
| 2025/3/24 |
1,630 |
1,640 |
1,625 |
1,632 |
+0.74% |
34,700 |
| 2025/3/21 |
1,625 |
1,625 |
1,608 |
1,620 |
+0.06% |
24,600 |
| 2025/3/19 |
1,618 |
1,625 |
1,606 |
1,619 |
+0.25% |
24,800 |
| 2025/3/18 |
1,610 |
1,619 |
1,604 |
1,615 |
+0.87% |
17,900 |
| 2025/3/17 |
1,627 |
1,627 |
1,601 |
1,601 |
-1.17% |
19,900 |
| 2025/3/14 |
1,620 |
1,630 |
1,613 |
1,620 |
+0.00% |
25,900 |
| 2025/3/13 |
1,615 |
1,625 |
1,604 |
1,620 |
+0.68% |
21,400 |
| 2025/3/12 |
1,607 |
1,621 |
1,601 |
1,609 |
+0.12% |
24,000 |
| 2025/3/11 |
1,599 |
1,610 |
1,586 |
1,607 |
-0.43% |
20,000 |
| 2025/3/10 |
1,613 |
1,623 |
1,602 |
1,614 |
+0.06% |
32,200 |
| 2025/3/7 |
1,598 |
1,623 |
1,584 |
1,613 |
+0.94% |
50,400 |
| 2025/3/6 |
1,578 |
1,598 |
1,568 |
1,598 |
+1.72% |
40,700 |
| 2025/3/5 |
1,549 |
1,584 |
1,547 |
1,571 |
+1.75% |
33,300 |
| 2025/3/4 |
1,512 |
1,546 |
1,500 |
1,544 |
+2.59% |
25,300 |
| 2025/3/3 |
1,531 |
1,553 |
1,497 |
1,505 |
-0.40% |
33,200 |
| 2025/2/28 |
1,523 |
1,548 |
1,500 |
1,511 |
+0.00% |
41,400 |
| 2025/2/27 |
1,515 |
1,536 |
1,508 |
1,511 |
+0.07% |
30,300 |
| 2025/2/26 |
1,499 |
1,510 |
1,483 |
1,510 |
+1.21% |
19,700 |
| 2025/2/25 |
1,510 |
1,522 |
1,491 |
1,492 |
-1.45% |
50,400 |
| 2025/2/21 |
1,558 |
1,559 |
1,510 |
1,514 |
-2.01% |
23,400 |
| 2025/2/20 |
1,569 |
1,588 |
1,538 |
1,545 |
-1.09% |
39,500 |
| 2025/2/19 |
1,567 |
1,569 |
1,542 |
1,562 |
-0.38% |
43,300 |
| 2025/2/18 |
1,542 |
1,569 |
1,531 |
1,568 |
+2.48% |
30,500 |
| 2025/2/17 |
1,513 |
1,537 |
1,512 |
1,530 |
-1.48% |
27,900 |
| 2025/2/14 |
1,583 |
1,588 |
1,542 |
1,553 |
-1.02% |
36,400 |
| 2025/2/13 |
1,549 |
1,569 |
1,542 |
1,569 |
+1.88% |
24,600 |
| 2025/2/12 |
1,527 |
1,545 |
1,525 |
1,540 |
+1.65% |
16,200 |
| 2025/2/10 |
1,531 |
1,537 |
1,514 |
1,515 |
-1.69% |
15,700 |
| 2025/2/7 |
1,548 |
1,558 |
1,535 |
1,541 |
-0.45% |
19,500 |
| 2025/2/6 |
1,549 |
1,557 |
1,542 |
1,548 |
+0.26% |
11,600 |
| 2025/2/5 |
1,523 |
1,547 |
1,516 |
1,544 |
+2.52% |
26,700 |
| 2025/2/4 |
1,520 |
1,522 |
1,505 |
1,506 |
-0.53% |
18,900 |
| 2025/2/3 |
1,510 |
1,520 |
1,491 |
1,514 |
-0.53% |
23,000 |
| 2025/1/31 |
1,503 |
1,525 |
1,503 |
1,522 |
+0.13% |
21,100 |
| 2025/1/30 |
1,502 |
1,521 |
1,502 |
1,520 |
+0.93% |
20,800 |
| 2025/1/29 |
1,540 |
1,540 |
1,504 |
1,506 |
-2.08% |
23,600 |
| 2025/1/28 |
1,508 |
1,538 |
1,500 |
1,538 |
+3.01% |
31,200 |
| 2025/1/27 |
1,481 |
1,510 |
1,479 |
1,493 |
+1.15% |
28,000 |
| 2025/1/24 |
1,456 |
1,481 |
1,452 |
1,476 |
+1.37% |
36,400 |
| 2025/1/23 |
1,465 |
1,465 |
1,456 |
1,456 |
-0.41% |
20,000 |
| 2025/1/22 |
1,472 |
1,477 |
1,461 |
1,462 |
-0.95% |
20,900 |
| 2025/1/21 |
1,466 |
1,477 |
1,464 |
1,476 |
+0.75% |
16,300 |
| 2025/1/20 |
1,471 |
1,478 |
1,465 |
1,465 |
-0.41% |
14,300 |
| 2025/1/17 |
1,483 |
1,487 |
1,467 |
1,471 |
-0.68% |
15,900 |
| 2025/1/16 |
1,466 |
1,510 |
1,460 |
1,481 |
+1.02% |
69,500 |
| 2025/1/15 |
1,460 |
1,473 |
1,460 |
1,466 |
+0.48% |
23,300 |
| 2025/1/14 |
1,463 |
1,465 |
1,451 |
1,459 |
-0.27% |
20,400 |
| 2025/1/10 |
1,462 |
1,472 |
1,452 |
1,463 |
+0.07% |
19,600 |
| 2025/1/9 |
1,452 |
1,477 |
1,450 |
1,462 |
+0.83% |
68,200 |
| 2025/1/8 |
1,445 |
1,462 |
1,435 |
1,450 |
+0.69% |
40,300 |
| 2025/1/7 |
1,462 |
1,462 |
1,433 |
1,440 |
-0.55% |
24,600 |
| 2025/1/6 |
1,455 |
1,456 |
1,441 |
1,448 |
+1.05% |
24,800 |
| 2024/12/30 |
1,449 |
1,453 |
1,432 |
1,433 |
-0.69% |
25,000 |
| 2024/12/27 |
1,419 |
1,443 |
1,419 |
1,443 |
+1.69% |
32,800 |
| 2024/12/26 |
1,418 |
1,427 |
1,412 |
1,419 |
-0.56% |
37,400 |
| 2024/12/25 |
1,423 |
1,436 |
1,418 |
1,427 |
+0.71% |
21,900 |
| 2024/12/24 |
1,424 |
1,444 |
1,416 |
1,417 |
-0.49% |
26,500 |
| 2024/12/23 |
1,423 |
1,426 |
1,416 |
1,424 |
+0.14% |
19,200 |
| 2024/12/20 |
1,450 |
1,451 |
1,422 |
1,422 |
-1.39% |
32,900 |
| 2024/12/19 |
1,410 |
1,454 |
1,406 |
1,442 |
+0.70% |
27,300 |
| 2024/12/18 |
1,432 |
1,444 |
1,430 |
1,432 |
-0.76% |
20,000 |
| 2024/12/17 |
1,442 |
1,447 |
1,430 |
1,443 |
+0.14% |
20,500 |
| 2024/12/16 |
1,441 |
1,462 |
1,437 |
1,441 |
+0.77% |
42,900 |
| 2024/12/13 |
1,389 |
1,440 |
1,388 |
1,430 |
+2.88% |
46,300 |
| 2024/12/12 |
1,400 |
1,414 |
1,388 |
1,390 |
+0.00% |
38,800 |
| 2024/12/11 |
1,388 |
1,390 |
1,383 |
1,390 |
-0.29% |
10,500 |
| 2024/12/10 |
1,407 |
1,415 |
1,394 |
1,394 |
-1.69% |
13,500 |
| 2024/12/9 |
1,372 |
1,420 |
1,372 |
1,418 |
+3.58% |
49,700 |
| 2024/12/6 |
1,359 |
1,373 |
1,350 |
1,369 |
+0.88% |
38,600 |
| 2024/12/5 |
1,352 |
1,365 |
1,352 |
1,357 |
+0.44% |
17,500 |
| 2024/12/4 |
1,375 |
1,375 |
1,351 |
1,351 |
-1.39% |
21,700 |
| 2024/12/3 |
1,370 |
1,384 |
1,370 |
1,370 |
+0.00% |
29,000 |
| 2024/12/2 |
1,400 |
1,400 |
1,370 |
1,370 |
-2.28% |
24,700 |
| 2024/11/29 |
1,439 |
1,439 |
1,402 |
1,402 |
-2.37% |
19,900 |
| 2024/11/28 |
1,407 |
1,440 |
1,407 |
1,436 |
+1.92% |
46,800 |
| 2024/11/27 |
1,395 |
1,411 |
1,379 |
1,409 |
+1.37% |
36,700 |
| 2024/11/26 |
1,379 |
1,398 |
1,379 |
1,390 |
+0.29% |
18,200 |
| 2024/11/25 |
1,390 |
1,418 |
1,386 |
1,386 |
-0.22% |
70,700 |
| 2024/11/22 |
1,379 |
1,390 |
1,373 |
1,389 |
+0.87% |
26,100 |
| 2024/11/21 |
1,357 |
1,380 |
1,357 |
1,377 |
+1.47% |
30,300 |
| 2024/11/20 |
1,351 |
1,363 |
1,351 |
1,357 |
+0.07% |
17,700 |
| 2024/11/19 |
1,342 |
1,361 |
1,342 |
1,356 |
+0.44% |
25,100 |
| 2024/11/18 |
1,365 |
1,365 |
1,343 |
1,350 |
-1.53% |
15,700 |
| 2024/11/15 |
1,350 |
1,378 |
1,350 |
1,371 |
+2.70% |
68,400 |
| 2024/11/14 |
1,338 |
1,345 |
1,330 |
1,335 |
+0.00% |
38,400 |
| 2024/11/13 |
1,329 |
1,340 |
1,323 |
1,335 |
+1.21% |
34,000 |
| 2024/11/12 |
1,325 |
1,339 |
1,316 |
1,319 |
-0.53% |
42,600 |
| 2024/11/11 |
1,335 |
1,335 |
1,322 |
1,326 |
-0.38% |
51,100 |
| 2024/11/8 |
1,336 |
1,341 |
1,331 |
1,331 |
-0.37% |
33,300 |
| 2024/11/7 |
1,340 |
1,346 |
1,335 |
1,336 |
-0.07% |
23,300 |
| 2024/11/6 |
1,336 |
1,358 |
1,336 |
1,337 |
-0.15% |
28,800 |
| 2024/11/5 |
1,342 |
1,347 |
1,337 |
1,339 |
-0.30% |
16,500 |
| 2024/11/1 |
1,352 |
1,353 |
1,336 |
1,343 |
-1.03% |
36,200 |
| 2024/10/31 |
1,360 |
1,365 |
1,356 |
1,357 |
-0.15% |
20,100 |
| 2024/10/30 |
1,365 |
1,368 |
1,354 |
1,359 |
-0.44% |
46,800 |
| 2024/10/29 |
1,352 |
1,365 |
1,352 |
1,365 |
+0.00% |
16,700 |
| 2024/10/28 |
1,345 |
1,365 |
1,345 |
1,365 |
+1.56% |
17,100 |
| 2024/10/25 |
1,370 |
1,370 |
1,342 |
1,344 |
-1.18% |
19,300 |
| 2024/10/24 |
1,342 |
1,361 |
1,337 |
1,360 |
+1.34% |
33,000 |
|
