| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,641 |
1,662 |
1,640 |
1,654 |
+0.85% |
22,100 |
| 2025/4/24 |
1,667 |
1,672 |
1,633 |
1,640 |
-1.09% |
23,900 |
| 2025/4/23 |
1,657 |
1,665 |
1,645 |
1,658 |
+1.78% |
30,100 |
| 2025/4/22 |
1,612 |
1,641 |
1,612 |
1,629 |
+0.87% |
16,100 |
| 2025/4/21 |
1,623 |
1,641 |
1,609 |
1,615 |
-0.68% |
23,900 |
| 2025/4/18 |
1,556 |
1,630 |
1,556 |
1,626 |
+4.57% |
47,200 |
| 2025/4/17 |
1,544 |
1,555 |
1,544 |
1,555 |
+0.58% |
12,700 |
| 2025/4/16 |
1,571 |
1,578 |
1,543 |
1,546 |
-1.28% |
21,100 |
| 2025/4/15 |
1,570 |
1,580 |
1,566 |
1,566 |
+0.51% |
18,200 |
| 2025/4/14 |
1,545 |
1,561 |
1,531 |
1,558 |
+1.83% |
46,500 |
| 2025/4/11 |
1,502 |
1,541 |
1,477 |
1,530 |
-3.10% |
48,800 |
| 2025/4/10 |
1,601 |
1,601 |
1,555 |
1,579 |
+6.91% |
43,100 |
| 2025/4/9 |
1,492 |
1,501 |
1,468 |
1,477 |
-3.59% |
55,800 |
| 2025/4/8 |
1,500 |
1,558 |
1,500 |
1,532 |
+6.69% |
48,800 |
| 2025/4/7 |
1,437 |
1,474 |
1,401 |
1,436 |
-7.18% |
86,900 |
| 2025/4/4 |
1,598 |
1,598 |
1,509 |
1,547 |
-5.79% |
123,800 |
| 2025/4/3 |
1,648 |
1,653 |
1,618 |
1,642 |
-2.73% |
47,200 |
| 2025/4/2 |
1,720 |
1,720 |
1,683 |
1,688 |
-1.75% |
33,700 |
| 2025/4/1 |
1,703 |
1,740 |
1,700 |
1,718 |
+2.69% |
51,500 |
| 2025/3/31 |
1,711 |
1,717 |
1,672 |
1,673 |
-3.07% |
60,600 |
| 2025/3/28 |
1,749 |
1,749 |
1,718 |
1,726 |
-2.60% |
35,800 |
| 2025/3/27 |
1,786 |
1,786 |
1,753 |
1,772 |
-0.84% |
81,100 |
| 2025/3/26 |
1,780 |
1,789 |
1,761 |
1,787 |
+0.73% |
48,000 |
| 2025/3/25 |
1,775 |
1,775 |
1,753 |
1,774 |
+0.45% |
43,000 |
| 2025/3/24 |
1,790 |
1,790 |
1,766 |
1,766 |
-1.34% |
23,500 |
| 2025/3/21 |
1,800 |
1,805 |
1,783 |
1,790 |
-0.50% |
47,400 |
| 2025/3/19 |
1,769 |
1,801 |
1,769 |
1,799 |
+1.87% |
50,200 |
| 2025/3/18 |
1,765 |
1,781 |
1,758 |
1,766 |
+0.40% |
44,700 |
| 2025/3/17 |
1,741 |
1,769 |
1,741 |
1,759 |
+1.44% |
31,700 |
| 2025/3/14 |
1,719 |
1,737 |
1,710 |
1,734 |
+1.05% |
43,700 |
| 2025/3/13 |
1,736 |
1,736 |
1,711 |
1,716 |
-0.52% |
28,400 |
| 2025/3/12 |
1,732 |
1,736 |
1,713 |
1,725 |
-0.92% |
36,700 |
| 2025/3/11 |
1,701 |
1,749 |
1,684 |
1,741 |
+1.46% |
88,800 |
| 2025/3/10 |
1,708 |
1,725 |
1,707 |
1,716 |
+0.82% |
18,300 |
| 2025/3/7 |
1,700 |
1,710 |
1,673 |
1,702 |
-0.47% |
55,700 |
| 2025/3/6 |
1,719 |
1,728 |
1,701 |
1,710 |
+0.18% |
32,000 |
| 2025/3/5 |
1,694 |
1,718 |
1,689 |
1,707 |
+0.83% |
20,000 |
| 2025/3/4 |
1,689 |
1,708 |
1,685 |
1,693 |
-0.59% |
23,800 |
| 2025/3/3 |
1,698 |
1,713 |
1,690 |
1,703 |
+2.41% |
21,200 |
| 2025/2/28 |
1,696 |
1,712 |
1,663 |
1,663 |
-1.95% |
45,800 |
| 2025/2/27 |
1,652 |
1,696 |
1,646 |
1,696 |
+3.04% |
44,300 |
| 2025/2/26 |
1,643 |
1,659 |
1,613 |
1,646 |
+0.24% |
58,700 |
| 2025/2/25 |
1,650 |
1,658 |
1,638 |
1,642 |
-1.85% |
39,400 |
| 2025/2/21 |
1,688 |
1,688 |
1,666 |
1,673 |
-1.30% |
35,600 |
| 2025/2/20 |
1,727 |
1,738 |
1,691 |
1,695 |
-2.25% |
36,900 |
| 2025/2/19 |
1,749 |
1,760 |
1,732 |
1,734 |
-0.86% |
17,900 |
| 2025/2/18 |
1,725 |
1,753 |
1,725 |
1,749 |
+1.57% |
12,900 |
| 2025/2/17 |
1,740 |
1,746 |
1,722 |
1,722 |
-0.75% |
30,500 |
| 2025/2/14 |
1,756 |
1,756 |
1,727 |
1,735 |
-1.20% |
35,700 |
| 2025/2/13 |
1,740 |
1,758 |
1,740 |
1,756 |
+1.21% |
15,200 |
| 2025/2/12 |
1,746 |
1,746 |
1,721 |
1,735 |
+0.29% |
32,400 |
| 2025/2/10 |
1,739 |
1,739 |
1,725 |
1,730 |
-0.23% |
25,500 |
| 2025/2/7 |
1,760 |
1,765 |
1,731 |
1,734 |
-0.86% |
40,500 |
| 2025/2/6 |
1,766 |
1,781 |
1,730 |
1,749 |
-3.74% |
124,400 |
| 2025/2/5 |
1,800 |
1,834 |
1,800 |
1,817 |
+2.02% |
47,500 |
| 2025/2/4 |
1,811 |
1,815 |
1,781 |
1,781 |
-0.17% |
20,600 |
| 2025/2/3 |
1,830 |
1,830 |
1,784 |
1,784 |
-2.78% |
39,100 |
| 2025/1/31 |
1,840 |
1,844 |
1,823 |
1,835 |
-0.49% |
9,100 |
| 2025/1/30 |
1,828 |
1,846 |
1,818 |
1,844 |
+0.88% |
17,300 |
| 2025/1/29 |
1,846 |
1,846 |
1,826 |
1,828 |
-0.98% |
20,700 |
| 2025/1/28 |
1,841 |
1,858 |
1,837 |
1,846 |
+0.82% |
21,500 |
| 2025/1/27 |
1,816 |
1,838 |
1,805 |
1,831 |
+1.50% |
16,700 |
| 2025/1/24 |
1,811 |
1,828 |
1,802 |
1,804 |
-0.11% |
15,600 |
| 2025/1/23 |
1,806 |
1,815 |
1,798 |
1,806 |
+0.06% |
19,500 |
| 2025/1/22 |
1,782 |
1,806 |
1,773 |
1,805 |
+1.01% |
24,300 |
| 2025/1/21 |
1,785 |
1,793 |
1,770 |
1,787 |
+0.62% |
16,700 |
| 2025/1/20 |
1,770 |
1,783 |
1,761 |
1,776 |
+0.91% |
14,000 |
| 2025/1/17 |
1,789 |
1,789 |
1,759 |
1,760 |
-1.51% |
17,500 |
| 2025/1/16 |
1,792 |
1,819 |
1,786 |
1,787 |
+0.17% |
15,100 |
| 2025/1/15 |
1,783 |
1,804 |
1,776 |
1,784 |
+0.06% |
18,900 |
| 2025/1/14 |
1,785 |
1,798 |
1,770 |
1,783 |
-1.16% |
28,500 |
| 2025/1/10 |
1,815 |
1,825 |
1,804 |
1,804 |
-1.37% |
21,000 |
| 2025/1/9 |
1,842 |
1,842 |
1,815 |
1,829 |
-0.87% |
41,500 |
| 2025/1/8 |
1,850 |
1,857 |
1,845 |
1,845 |
-0.49% |
15,800 |
| 2025/1/7 |
1,892 |
1,892 |
1,828 |
1,854 |
-1.33% |
39,400 |
| 2025/1/6 |
1,928 |
1,935 |
1,879 |
1,879 |
-2.44% |
33,600 |
| 2024/12/30 |
1,922 |
1,939 |
1,913 |
1,926 |
+1.42% |
32,800 |
| 2024/12/27 |
1,874 |
1,909 |
1,870 |
1,899 |
+1.33% |
27,000 |
| 2024/12/26 |
1,870 |
1,877 |
1,861 |
1,874 |
-0.05% |
35,900 |
| 2024/12/25 |
1,872 |
1,875 |
1,836 |
1,875 |
+0.05% |
27,200 |
| 2024/12/24 |
1,876 |
1,878 |
1,853 |
1,874 |
+0.86% |
13,500 |
| 2024/12/23 |
1,865 |
1,880 |
1,842 |
1,858 |
-0.27% |
26,600 |
| 2024/12/20 |
1,869 |
1,869 |
1,832 |
1,863 |
+0.32% |
35,500 |
| 2024/12/19 |
1,845 |
1,869 |
1,823 |
1,857 |
+0.11% |
23,100 |
| 2024/12/18 |
1,862 |
1,870 |
1,855 |
1,855 |
-0.43% |
9,500 |
| 2024/12/17 |
1,878 |
1,888 |
1,863 |
1,863 |
-0.80% |
21,700 |
| 2024/12/16 |
1,876 |
1,894 |
1,873 |
1,878 |
+0.37% |
16,200 |
| 2024/12/13 |
1,880 |
1,892 |
1,871 |
1,871 |
-1.42% |
28,900 |
| 2024/12/12 |
1,896 |
1,925 |
1,885 |
1,898 |
+0.90% |
33,100 |
| 2024/12/11 |
1,871 |
1,883 |
1,862 |
1,881 |
+1.13% |
13,000 |
| 2024/12/10 |
1,915 |
1,915 |
1,860 |
1,860 |
-2.21% |
27,800 |
| 2024/12/9 |
1,921 |
1,936 |
1,901 |
1,902 |
+1.12% |
29,100 |
| 2024/12/6 |
1,871 |
1,886 |
1,850 |
1,881 |
+0.53% |
18,800 |
| 2024/12/5 |
1,888 |
1,888 |
1,851 |
1,871 |
+0.16% |
39,700 |
| 2024/12/4 |
1,894 |
1,903 |
1,842 |
1,868 |
-1.37% |
39,200 |
| 2024/12/3 |
1,870 |
1,910 |
1,870 |
1,894 |
+0.91% |
26,700 |
| 2024/12/2 |
1,860 |
1,885 |
1,860 |
1,877 |
+0.91% |
17,500 |
| 2024/11/29 |
1,867 |
1,881 |
1,849 |
1,860 |
-0.37% |
19,900 |
| 2024/11/28 |
1,887 |
1,893 |
1,867 |
1,867 |
-1.16% |
25,200 |
| 2024/11/27 |
1,907 |
1,907 |
1,860 |
1,889 |
-0.37% |
36,200 |
| 2024/11/26 |
1,891 |
1,910 |
1,876 |
1,896 |
-0.32% |
18,400 |
| 2024/11/25 |
1,906 |
1,928 |
1,902 |
1,902 |
-0.11% |
14,800 |
| 2024/11/22 |
1,912 |
1,920 |
1,897 |
1,904 |
+0.53% |
7,700 |
| 2024/11/21 |
1,892 |
1,914 |
1,887 |
1,894 |
+0.37% |
22,600 |
| 2024/11/20 |
1,953 |
1,953 |
1,872 |
1,887 |
-3.87% |
53,500 |
| 2024/11/19 |
2,019 |
2,026 |
1,963 |
1,963 |
-2.14% |
35,000 |
| 2024/11/18 |
1,985 |
2,014 |
1,985 |
2,006 |
+1.06% |
21,300 |
| 2024/11/15 |
1,999 |
2,013 |
1,970 |
1,985 |
-0.45% |
29,300 |
| 2024/11/14 |
2,010 |
2,015 |
1,987 |
1,994 |
+0.25% |
27,300 |
| 2024/11/13 |
1,989 |
2,019 |
1,980 |
1,989 |
+0.66% |
41,200 |
| 2024/11/12 |
1,975 |
2,015 |
1,972 |
1,976 |
+1.07% |
53,700 |
| 2024/11/11 |
1,934 |
1,960 |
1,917 |
1,955 |
+0.72% |
28,500 |
| 2024/11/8 |
1,950 |
1,985 |
1,941 |
1,941 |
-0.10% |
44,600 |
| 2024/11/7 |
1,939 |
1,964 |
1,922 |
1,943 |
+0.67% |
49,500 |
| 2024/11/6 |
1,939 |
1,949 |
1,916 |
1,930 |
+0.21% |
39,300 |
| 2024/11/5 |
1,900 |
1,935 |
1,882 |
1,926 |
+1.85% |
48,900 |
| 2024/11/1 |
1,804 |
1,914 |
1,790 |
1,891 |
+3.45% |
87,200 |
| 2024/10/31 |
1,787 |
1,828 |
1,738 |
1,828 |
+1.84% |
163,900 |
| 2024/10/30 |
1,809 |
1,809 |
1,780 |
1,795 |
-0.33% |
237,700 |
| 2024/10/29 |
1,791 |
1,801 |
1,770 |
1,801 |
+0.67% |
45,200 |
| 2024/10/28 |
1,766 |
1,789 |
1,754 |
1,789 |
+1.71% |
36,900 |
| 2024/10/25 |
1,804 |
1,823 |
1,738 |
1,759 |
-2.49% |
33,300 |
| 2024/10/24 |
1,813 |
1,816 |
1,800 |
1,804 |
-0.11% |
26,900 |
|
