| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,580 |
1,588 |
1,541 |
1,550 |
-2.02% |
209,300 |
| 2025/4/24 |
1,568 |
1,600 |
1,544 |
1,582 |
+2.66% |
341,900 |
| 2025/4/23 |
1,500 |
1,560 |
1,487 |
1,541 |
+4.83% |
356,000 |
| 2025/4/22 |
1,445 |
1,470 |
1,420 |
1,470 |
+3.01% |
169,200 |
| 2025/4/21 |
1,459 |
1,460 |
1,415 |
1,427 |
-2.19% |
137,600 |
| 2025/4/18 |
1,419 |
1,459 |
1,419 |
1,459 |
+2.89% |
224,500 |
| 2025/4/17 |
1,425 |
1,438 |
1,385 |
1,418 |
+1.36% |
275,700 |
| 2025/4/16 |
1,470 |
1,486 |
1,395 |
1,399 |
-4.57% |
294,600 |
| 2025/4/15 |
1,504 |
1,517 |
1,466 |
1,466 |
-1.28% |
285,000 |
| 2025/4/14 |
1,535 |
1,561 |
1,462 |
1,485 |
-2.11% |
557,300 |
| 2025/4/11 |
1,465 |
1,517 |
1,450 |
1,517 |
+1.81% |
176,700 |
| 2025/4/10 |
1,500 |
1,500 |
1,465 |
1,490 |
+5.08% |
210,600 |
| 2025/4/9 |
1,422 |
1,430 |
1,389 |
1,418 |
-3.86% |
262,900 |
| 2025/4/8 |
1,425 |
1,493 |
1,425 |
1,475 |
+8.06% |
302,200 |
| 2025/4/7 |
1,348 |
1,419 |
1,340 |
1,365 |
-8.82% |
606,200 |
| 2025/4/4 |
1,537 |
1,560 |
1,480 |
1,497 |
-5.07% |
442,800 |
| 2025/4/3 |
1,540 |
1,592 |
1,532 |
1,577 |
-0.19% |
257,500 |
| 2025/4/2 |
1,614 |
1,614 |
1,542 |
1,580 |
+0.38% |
229,300 |
| 2025/4/1 |
1,590 |
1,595 |
1,564 |
1,574 |
+0.00% |
288,000 |
| 2025/3/31 |
1,616 |
1,635 |
1,571 |
1,574 |
-4.95% |
346,600 |
| 2025/3/28 |
1,653 |
1,674 |
1,650 |
1,656 |
+0.00% |
128,000 |
| 2025/3/27 |
1,652 |
1,668 |
1,640 |
1,656 |
-0.36% |
182,800 |
| 2025/3/26 |
1,669 |
1,683 |
1,659 |
1,662 |
+0.12% |
169,000 |
| 2025/3/25 |
1,637 |
1,664 |
1,617 |
1,660 |
+2.41% |
264,400 |
| 2025/3/24 |
1,603 |
1,673 |
1,593 |
1,621 |
+2.40% |
477,200 |
| 2025/3/21 |
1,680 |
1,721 |
1,583 |
1,583 |
-4.12% |
929,500 |
| 2025/3/19 |
1,665 |
1,684 |
1,641 |
1,651 |
-0.66% |
299,500 |
| 2025/3/18 |
1,650 |
1,726 |
1,637 |
1,662 |
+1.78% |
415,400 |
| 2025/3/17 |
1,627 |
1,646 |
1,593 |
1,633 |
+1.30% |
200,400 |
| 2025/3/14 |
1,613 |
1,632 |
1,581 |
1,612 |
-1.04% |
407,400 |
| 2025/3/13 |
1,655 |
1,667 |
1,629 |
1,629 |
+0.00% |
221,300 |
| 2025/3/12 |
1,580 |
1,652 |
1,572 |
1,629 |
+4.56% |
376,300 |
| 2025/3/11 |
1,576 |
1,580 |
1,543 |
1,558 |
-2.44% |
255,200 |
| 2025/3/10 |
1,590 |
1,613 |
1,590 |
1,597 |
+1.40% |
150,800 |
| 2025/3/7 |
1,603 |
1,608 |
1,565 |
1,575 |
-3.14% |
203,400 |
| 2025/3/6 |
1,613 |
1,637 |
1,612 |
1,626 |
+1.88% |
192,000 |
| 2025/3/5 |
1,568 |
1,609 |
1,562 |
1,596 |
+2.31% |
285,200 |
| 2025/3/4 |
1,530 |
1,561 |
1,512 |
1,560 |
-0.06% |
274,600 |
| 2025/3/3 |
1,596 |
1,597 |
1,547 |
1,561 |
-1.08% |
285,200 |
| 2025/2/28 |
1,638 |
1,652 |
1,550 |
1,578 |
-5.96% |
474,400 |
| 2025/2/27 |
1,685 |
1,686 |
1,658 |
1,678 |
+0.18% |
123,000 |
| 2025/2/26 |
1,693 |
1,700 |
1,653 |
1,675 |
-0.59% |
220,500 |
| 2025/2/25 |
1,650 |
1,707 |
1,640 |
1,685 |
+0.06% |
210,700 |
| 2025/2/21 |
1,697 |
1,722 |
1,672 |
1,684 |
-2.49% |
245,500 |
| 2025/2/20 |
1,720 |
1,797 |
1,719 |
1,727 |
-0.63% |
433,700 |
| 2025/2/19 |
1,753 |
1,770 |
1,707 |
1,738 |
-1.14% |
359,600 |
| 2025/2/18 |
1,723 |
1,792 |
1,721 |
1,758 |
+2.99% |
501,000 |
| 2025/2/17 |
1,708 |
1,743 |
1,701 |
1,707 |
-0.64% |
377,400 |
| 2025/2/14 |
1,662 |
1,740 |
1,660 |
1,718 |
+3.37% |
560,500 |
| 2025/2/13 |
1,628 |
1,684 |
1,624 |
1,662 |
+2.85% |
334,400 |
| 2025/2/12 |
1,596 |
1,616 |
1,575 |
1,616 |
+1.51% |
249,200 |
| 2025/2/10 |
1,588 |
1,617 |
1,582 |
1,592 |
-0.19% |
195,600 |
| 2025/2/7 |
1,590 |
1,648 |
1,590 |
1,595 |
+1.27% |
400,600 |
| 2025/2/6 |
1,515 |
1,605 |
1,513 |
1,575 |
+3.21% |
406,300 |
| 2025/2/5 |
1,456 |
1,536 |
1,455 |
1,526 |
+4.74% |
362,800 |
| 2025/2/4 |
1,473 |
1,484 |
1,456 |
1,457 |
-1.02% |
435,500 |
| 2025/2/3 |
1,529 |
1,529 |
1,468 |
1,472 |
-6.89% |
693,300 |
| 2025/1/31 |
1,589 |
1,590 |
1,562 |
1,581 |
-1.31% |
375,700 |
| 2025/1/30 |
1,591 |
1,607 |
1,570 |
1,602 |
+0.63% |
405,600 |
| 2025/1/29 |
1,595 |
1,627 |
1,577 |
1,592 |
+0.00% |
655,100 |
| 2025/1/28 |
1,620 |
1,623 |
1,569 |
1,592 |
-2.33% |
583,600 |
| 2025/1/27 |
1,718 |
1,736 |
1,630 |
1,630 |
-3.26% |
689,100 |
| 2025/1/24 |
1,778 |
1,784 |
1,685 |
1,685 |
-6.70% |
970,400 |
| 2025/1/23 |
1,962 |
1,975 |
1,806 |
1,806 |
-8.14% |
562,200 |
| 2025/1/22 |
1,915 |
1,983 |
1,904 |
1,966 |
+3.91% |
710,500 |
| 2025/1/21 |
1,886 |
1,904 |
1,859 |
1,892 |
+0.96% |
457,400 |
| 2025/1/20 |
1,818 |
1,885 |
1,802 |
1,874 |
+3.77% |
403,600 |
| 2025/1/17 |
1,750 |
1,815 |
1,728 |
1,806 |
+3.20% |
350,600 |
| 2025/1/16 |
1,799 |
1,811 |
1,750 |
1,750 |
-0.51% |
372,900 |
| 2025/1/15 |
1,695 |
1,787 |
1,686 |
1,759 |
+1.91% |
474,200 |
| 2025/1/14 |
1,650 |
1,814 |
1,605 |
1,726 |
-0.58% |
1,240,200 |
| 2025/1/10 |
1,731 |
1,745 |
1,716 |
1,736 |
+0.29% |
294,600 |
| 2025/1/9 |
1,748 |
1,749 |
1,724 |
1,731 |
-2.37% |
222,700 |
| 2025/1/8 |
1,777 |
1,805 |
1,757 |
1,773 |
-1.17% |
311,400 |
| 2025/1/7 |
1,833 |
1,833 |
1,786 |
1,794 |
-1.81% |
239,700 |
| 2025/1/6 |
1,853 |
1,863 |
1,817 |
1,827 |
+0.77% |
298,200 |
| 2024/12/30 |
1,814 |
1,844 |
1,792 |
1,813 |
-0.44% |
381,000 |
| 2024/12/27 |
1,808 |
1,854 |
1,797 |
1,821 |
+2.36% |
399,700 |
| 2024/12/26 |
1,770 |
1,840 |
1,761 |
1,779 |
+0.40% |
699,800 |
| 2024/12/25 |
1,746 |
1,775 |
1,732 |
1,772 |
+1.55% |
358,400 |
| 2024/12/24 |
1,700 |
1,759 |
1,696 |
1,745 |
+3.56% |
514,200 |
| 2024/12/23 |
1,670 |
1,688 |
1,628 |
1,685 |
+2.12% |
354,100 |
| 2024/12/20 |
1,660 |
1,689 |
1,635 |
1,650 |
-1.20% |
638,800 |
| 2024/12/19 |
1,666 |
1,686 |
1,634 |
1,670 |
+1.52% |
359,200 |
| 2024/12/18 |
1,620 |
1,651 |
1,613 |
1,645 |
+1.23% |
588,500 |
| 2024/12/17 |
1,664 |
1,678 |
1,605 |
1,625 |
-1.81% |
587,300 |
| 2024/12/16 |
1,661 |
1,691 |
1,643 |
1,655 |
-0.36% |
518,500 |
| 2024/12/13 |
1,714 |
1,718 |
1,661 |
1,661 |
-3.09% |
318,300 |
| 2024/12/12 |
1,693 |
1,725 |
1,692 |
1,714 |
+1.36% |
318,600 |
| 2024/12/11 |
1,729 |
1,734 |
1,690 |
1,691 |
-2.70% |
314,700 |
| 2024/12/10 |
1,743 |
1,776 |
1,730 |
1,738 |
+0.81% |
375,900 |
| 2024/12/9 |
1,804 |
1,809 |
1,724 |
1,724 |
-4.17% |
441,400 |
| 2024/12/6 |
1,751 |
1,803 |
1,738 |
1,799 |
+2.16% |
280,800 |
| 2024/12/5 |
1,800 |
1,814 |
1,759 |
1,761 |
-1.12% |
301,900 |
| 2024/12/4 |
1,845 |
1,845 |
1,777 |
1,781 |
-4.25% |
355,100 |
| 2024/12/3 |
1,850 |
1,889 |
1,849 |
1,860 |
+1.20% |
251,000 |
| 2024/12/2 |
1,888 |
1,914 |
1,836 |
1,838 |
-2.39% |
286,100 |
| 2024/11/29 |
1,852 |
1,894 |
1,831 |
1,883 |
+1.84% |
338,100 |
| 2024/11/28 |
1,871 |
1,889 |
1,828 |
1,849 |
-2.17% |
412,500 |
| 2024/11/27 |
1,898 |
1,944 |
1,860 |
1,890 |
-1.00% |
396,400 |
| 2024/11/26 |
1,971 |
1,990 |
1,896 |
1,909 |
-2.90% |
386,800 |
| 2024/11/25 |
1,991 |
2,000 |
1,951 |
1,966 |
-1.45% |
308,900 |
| 2024/11/22 |
2,033 |
2,055 |
1,990 |
1,995 |
-2.01% |
246,900 |
| 2024/11/21 |
1,990 |
2,044 |
1,990 |
2,036 |
+3.46% |
271,300 |
| 2024/11/20 |
1,980 |
2,041 |
1,963 |
1,968 |
+0.05% |
287,300 |
| 2024/11/19 |
1,991 |
2,005 |
1,967 |
1,967 |
-1.35% |
222,300 |
| 2024/11/18 |
1,996 |
2,005 |
1,967 |
1,994 |
-1.24% |
255,300 |
| 2024/11/15 |
2,007 |
2,033 |
2,005 |
2,019 |
+0.95% |
183,800 |
| 2024/11/14 |
2,031 |
2,064 |
1,992 |
2,000 |
-0.40% |
268,300 |
| 2024/11/13 |
2,014 |
2,057 |
2,001 |
2,008 |
-1.38% |
342,500 |
| 2024/11/12 |
2,060 |
2,071 |
2,020 |
2,036 |
-1.17% |
246,300 |
| 2024/11/11 |
2,025 |
2,108 |
2,014 |
2,060 |
+0.39% |
418,300 |
| 2024/11/8 |
2,074 |
2,097 |
2,051 |
2,052 |
-1.06% |
318,400 |
| 2024/11/7 |
2,100 |
2,126 |
2,070 |
2,074 |
-1.47% |
548,000 |
| 2024/11/6 |
2,165 |
2,196 |
2,097 |
2,105 |
-3.57% |
411,400 |
| 2024/11/5 |
2,196 |
2,211 |
2,157 |
2,183 |
-1.04% |
234,900 |
| 2024/11/1 |
2,246 |
2,262 |
2,196 |
2,206 |
-3.29% |
308,500 |
| 2024/10/31 |
2,332 |
2,353 |
2,256 |
2,281 |
+2.42% |
451,100 |
| 2024/10/30 |
2,240 |
2,252 |
2,202 |
2,227 |
-0.18% |
275,500 |
| 2024/10/29 |
2,236 |
2,258 |
2,172 |
2,231 |
+0.22% |
352,500 |
| 2024/10/28 |
2,162 |
2,245 |
2,157 |
2,226 |
+3.49% |
416,400 |
| 2024/10/25 |
2,125 |
2,167 |
2,120 |
2,151 |
+1.46% |
442,600 |
| 2024/10/24 |
2,166 |
2,210 |
2,111 |
2,120 |
-1.62% |
442,100 |
|
