| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,625 |
1,628 |
1,601 |
1,613 |
+0.94% |
89,400 |
| 2025/4/24 |
1,620 |
1,628 |
1,594 |
1,598 |
-0.06% |
79,400 |
| 2025/4/23 |
1,629 |
1,633 |
1,592 |
1,599 |
-0.37% |
107,400 |
| 2025/4/22 |
1,600 |
1,609 |
1,592 |
1,605 |
+0.56% |
65,200 |
| 2025/4/21 |
1,620 |
1,634 |
1,596 |
1,596 |
-2.09% |
71,200 |
| 2025/4/18 |
1,631 |
1,646 |
1,624 |
1,630 |
+0.25% |
84,300 |
| 2025/4/17 |
1,621 |
1,636 |
1,612 |
1,626 |
+0.31% |
60,100 |
| 2025/4/16 |
1,630 |
1,645 |
1,612 |
1,621 |
-0.49% |
85,400 |
| 2025/4/15 |
1,639 |
1,642 |
1,623 |
1,629 |
+0.12% |
81,400 |
| 2025/4/14 |
1,654 |
1,668 |
1,626 |
1,627 |
-0.25% |
138,000 |
| 2025/4/11 |
1,644 |
1,665 |
1,627 |
1,631 |
-2.22% |
284,800 |
| 2025/4/10 |
1,660 |
1,681 |
1,631 |
1,668 |
+2.96% |
320,000 |
| 2025/4/9 |
1,592 |
1,637 |
1,558 |
1,620 |
-0.74% |
439,700 |
| 2025/4/8 |
1,667 |
1,678 |
1,577 |
1,632 |
+15.17% |
681,100 |
| 2025/4/7 |
1,448 |
1,462 |
1,400 |
1,417 |
-8.93% |
333,600 |
| 2025/4/4 |
1,581 |
1,590 |
1,527 |
1,556 |
-2.93% |
240,700 |
| 2025/4/3 |
1,603 |
1,620 |
1,594 |
1,603 |
-2.32% |
240,700 |
| 2025/4/2 |
1,660 |
1,676 |
1,638 |
1,641 |
+0.00% |
139,900 |
| 2025/4/1 |
1,683 |
1,687 |
1,639 |
1,641 |
-0.12% |
240,500 |
| 2025/3/31 |
1,680 |
1,683 |
1,639 |
1,643 |
-2.26% |
231,200 |
| 2025/3/28 |
1,704 |
1,726 |
1,676 |
1,681 |
-4.27% |
254,400 |
| 2025/3/27 |
1,730 |
1,768 |
1,726 |
1,756 |
+0.11% |
300,600 |
| 2025/3/26 |
1,733 |
1,754 |
1,722 |
1,754 |
+1.10% |
202,500 |
| 2025/3/25 |
1,702 |
1,748 |
1,698 |
1,735 |
+3.03% |
280,100 |
| 2025/3/24 |
1,718 |
1,724 |
1,684 |
1,684 |
-2.32% |
333,900 |
| 2025/3/21 |
1,734 |
1,747 |
1,723 |
1,724 |
-0.52% |
259,400 |
| 2025/3/19 |
1,744 |
1,756 |
1,728 |
1,733 |
-0.57% |
180,700 |
| 2025/3/18 |
1,729 |
1,750 |
1,722 |
1,743 |
+1.63% |
245,300 |
| 2025/3/17 |
1,721 |
1,727 |
1,703 |
1,715 |
-0.52% |
186,800 |
| 2025/3/14 |
1,719 |
1,732 |
1,706 |
1,724 |
+0.52% |
192,100 |
| 2025/3/13 |
1,720 |
1,721 |
1,696 |
1,715 |
+0.06% |
298,400 |
| 2025/3/12 |
1,700 |
1,717 |
1,692 |
1,714 |
+0.29% |
272,800 |
| 2025/3/11 |
1,705 |
1,718 |
1,694 |
1,709 |
-0.93% |
267,600 |
| 2025/3/10 |
1,700 |
1,725 |
1,689 |
1,725 |
+2.56% |
280,200 |
| 2025/3/7 |
1,710 |
1,712 |
1,672 |
1,682 |
-3.00% |
370,100 |
| 2025/3/6 |
1,720 |
1,745 |
1,720 |
1,734 |
+0.87% |
222,900 |
| 2025/3/5 |
1,724 |
1,736 |
1,696 |
1,719 |
+0.76% |
338,500 |
| 2025/3/4 |
1,730 |
1,738 |
1,702 |
1,706 |
-1.95% |
337,000 |
| 2025/3/3 |
1,690 |
1,749 |
1,674 |
1,740 |
+3.08% |
323,600 |
| 2025/2/28 |
1,725 |
1,734 |
1,686 |
1,688 |
-1.86% |
163,000 |
| 2025/2/27 |
1,704 |
1,744 |
1,704 |
1,720 |
-0.81% |
185,800 |
| 2025/2/26 |
1,747 |
1,761 |
1,726 |
1,734 |
+0.12% |
332,000 |
| 2025/2/25 |
1,678 |
1,741 |
1,678 |
1,732 |
+3.46% |
301,000 |
| 2025/2/21 |
1,673 |
1,685 |
1,661 |
1,674 |
-0.30% |
229,000 |
| 2025/2/20 |
1,711 |
1,713 |
1,675 |
1,679 |
-2.21% |
295,400 |
| 2025/2/19 |
1,706 |
1,717 |
1,695 |
1,717 |
+1.30% |
226,600 |
| 2025/2/18 |
1,676 |
1,695 |
1,663 |
1,695 |
+2.79% |
302,400 |
| 2025/2/17 |
1,690 |
1,692 |
1,644 |
1,649 |
-2.43% |
727,100 |
| 2025/2/14 |
1,743 |
1,743 |
1,685 |
1,690 |
-12.71% |
958,200 |
| 2025/2/13 |
1,945 |
1,945 |
1,907 |
1,936 |
-0.05% |
145,200 |
| 2025/2/12 |
1,944 |
1,951 |
1,920 |
1,937 |
+0.62% |
234,900 |
| 2025/2/10 |
1,880 |
1,927 |
1,875 |
1,925 |
+2.07% |
280,700 |
| 2025/2/7 |
1,901 |
1,908 |
1,877 |
1,886 |
-1.20% |
132,600 |
| 2025/2/6 |
1,896 |
1,923 |
1,894 |
1,909 |
+0.53% |
92,400 |
| 2025/2/5 |
1,917 |
1,919 |
1,885 |
1,899 |
+0.69% |
125,400 |
| 2025/2/4 |
1,908 |
1,926 |
1,886 |
1,886 |
-0.26% |
212,900 |
| 2025/2/3 |
1,997 |
1,997 |
1,885 |
1,891 |
-5.97% |
370,100 |
| 2025/1/31 |
2,050 |
2,052 |
2,002 |
2,011 |
-2.00% |
134,700 |
| 2025/1/30 |
2,030 |
2,060 |
2,030 |
2,052 |
+0.88% |
131,100 |
| 2025/1/29 |
2,027 |
2,058 |
2,027 |
2,034 |
+0.25% |
116,100 |
| 2025/1/28 |
2,030 |
2,043 |
2,015 |
2,029 |
+0.84% |
139,400 |
| 2025/1/27 |
2,000 |
2,023 |
1,989 |
2,012 |
+1.98% |
131,600 |
| 2025/1/24 |
1,969 |
1,997 |
1,961 |
1,973 |
-0.20% |
117,600 |
| 2025/1/23 |
1,982 |
1,996 |
1,969 |
1,977 |
+0.20% |
184,900 |
| 2025/1/22 |
2,000 |
2,003 |
1,966 |
1,973 |
-0.65% |
124,800 |
| 2025/1/21 |
1,977 |
1,993 |
1,957 |
1,986 |
+0.66% |
103,200 |
| 2025/1/20 |
1,978 |
1,985 |
1,965 |
1,973 |
+0.20% |
107,800 |
| 2025/1/17 |
1,975 |
1,975 |
1,952 |
1,969 |
-0.30% |
67,300 |
| 2025/1/16 |
1,975 |
1,995 |
1,962 |
1,975 |
+0.36% |
93,800 |
| 2025/1/15 |
1,997 |
2,003 |
1,960 |
1,968 |
-1.01% |
135,900 |
| 2025/1/14 |
2,025 |
2,031 |
1,987 |
1,988 |
-0.95% |
147,700 |
| 2025/1/10 |
2,040 |
2,048 |
2,007 |
2,007 |
-2.10% |
102,900 |
| 2025/1/9 |
2,048 |
2,054 |
2,038 |
2,050 |
+0.00% |
122,100 |
| 2025/1/8 |
2,046 |
2,072 |
2,040 |
2,050 |
-0.34% |
147,300 |
| 2025/1/7 |
2,067 |
2,078 |
2,045 |
2,057 |
-0.24% |
126,200 |
| 2025/1/6 |
2,121 |
2,125 |
2,061 |
2,062 |
-2.78% |
122,600 |
| 2024/12/30 |
2,144 |
2,160 |
2,121 |
2,121 |
-0.61% |
118,100 |
| 2024/12/27 |
2,120 |
2,135 |
2,112 |
2,134 |
+1.04% |
88,700 |
| 2024/12/26 |
2,120 |
2,122 |
2,100 |
2,112 |
+0.19% |
84,500 |
| 2024/12/25 |
2,120 |
2,120 |
2,085 |
2,108 |
-0.19% |
82,500 |
| 2024/12/24 |
2,108 |
2,124 |
2,096 |
2,112 |
-0.19% |
88,400 |
| 2024/12/23 |
2,128 |
2,138 |
2,112 |
2,116 |
-0.56% |
118,100 |
| 2024/12/20 |
2,164 |
2,170 |
2,128 |
2,128 |
-1.66% |
149,500 |
| 2024/12/19 |
2,119 |
2,170 |
2,113 |
2,164 |
+1.64% |
178,300 |
| 2024/12/18 |
2,194 |
2,196 |
2,125 |
2,129 |
-3.40% |
183,200 |
| 2024/12/17 |
2,154 |
2,204 |
2,123 |
2,204 |
+1.71% |
196,000 |
| 2024/12/16 |
2,240 |
2,252 |
2,164 |
2,167 |
-2.69% |
215,200 |
| 2024/12/13 |
2,175 |
2,231 |
2,170 |
2,227 |
+0.59% |
234,600 |
| 2024/12/12 |
2,228 |
2,248 |
2,208 |
2,214 |
+0.59% |
162,300 |
| 2024/12/11 |
2,219 |
2,233 |
2,171 |
2,201 |
-0.81% |
192,500 |
| 2024/12/10 |
2,225 |
2,238 |
2,187 |
2,219 |
+0.91% |
161,200 |
| 2024/12/9 |
2,162 |
2,216 |
2,161 |
2,199 |
+2.23% |
142,000 |
| 2024/12/6 |
2,122 |
2,155 |
2,109 |
2,151 |
+3.07% |
150,800 |
| 2024/12/5 |
2,090 |
2,116 |
2,087 |
2,087 |
-0.14% |
110,300 |
| 2024/12/4 |
2,067 |
2,095 |
2,056 |
2,090 |
+0.29% |
134,700 |
| 2024/12/3 |
2,076 |
2,106 |
2,072 |
2,084 |
+0.39% |
215,200 |
| 2024/12/2 |
2,050 |
2,077 |
2,045 |
2,076 |
+0.14% |
110,000 |
| 2024/11/29 |
2,090 |
2,104 |
2,063 |
2,073 |
-0.05% |
143,000 |
| 2024/11/28 |
2,054 |
2,092 |
2,044 |
2,074 |
+1.57% |
137,400 |
| 2024/11/27 |
2,061 |
2,062 |
2,018 |
2,042 |
-0.87% |
137,000 |
| 2024/11/26 |
2,048 |
2,071 |
2,042 |
2,060 |
+0.98% |
114,600 |
| 2024/11/25 |
2,067 |
2,075 |
2,040 |
2,040 |
-0.10% |
134,700 |
| 2024/11/22 |
2,050 |
2,069 |
2,029 |
2,042 |
+0.20% |
190,700 |
| 2024/11/21 |
2,059 |
2,068 |
2,028 |
2,038 |
-0.88% |
132,300 |
| 2024/11/20 |
2,038 |
2,069 |
2,038 |
2,056 |
+1.08% |
132,700 |
| 2024/11/19 |
2,006 |
2,055 |
2,006 |
2,034 |
+1.04% |
170,600 |
| 2024/11/18 |
2,090 |
2,112 |
2,005 |
2,013 |
-3.13% |
273,100 |
| 2024/11/15 |
2,053 |
2,154 |
2,021 |
2,078 |
-9.77% |
497,300 |
| 2024/11/14 |
2,340 |
2,370 |
2,287 |
2,303 |
-1.58% |
244,500 |
| 2024/11/13 |
2,306 |
2,368 |
2,306 |
2,340 |
+0.60% |
189,900 |
| 2024/11/12 |
2,356 |
2,363 |
2,303 |
2,326 |
-1.19% |
159,900 |
| 2024/11/11 |
2,383 |
2,389 |
2,346 |
2,354 |
-2.00% |
111,700 |
| 2024/11/8 |
2,416 |
2,431 |
2,402 |
2,402 |
-0.12% |
69,300 |
| 2024/11/7 |
2,395 |
2,425 |
2,395 |
2,405 |
+0.12% |
104,000 |
| 2024/11/6 |
2,401 |
2,434 |
2,396 |
2,402 |
+0.08% |
97,400 |
| 2024/11/5 |
2,429 |
2,429 |
2,400 |
2,400 |
-0.12% |
50,300 |
| 2024/11/1 |
2,425 |
2,460 |
2,400 |
2,403 |
-1.64% |
62,200 |
| 2024/10/31 |
2,439 |
2,464 |
2,426 |
2,443 |
+0.41% |
87,500 |
| 2024/10/30 |
2,431 |
2,444 |
2,393 |
2,433 |
+1.00% |
158,900 |
| 2024/10/29 |
2,393 |
2,420 |
2,393 |
2,409 |
+0.12% |
82,000 |
| 2024/10/28 |
2,367 |
2,417 |
2,360 |
2,406 |
+2.08% |
85,100 |
| 2024/10/25 |
2,400 |
2,402 |
2,345 |
2,357 |
-0.46% |
101,400 |
| 2024/10/24 |
2,378 |
2,395 |
2,368 |
2,368 |
-0.55% |
103,900 |
|
