| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,810 |
1,832 |
1,807 |
1,824 |
+1.73% |
129,500 |
| 2025/4/24 |
1,800 |
1,807 |
1,781 |
1,793 |
+0.45% |
82,600 |
| 2025/4/23 |
1,788 |
1,801 |
1,772 |
1,785 |
+0.73% |
109,500 |
| 2025/4/22 |
1,753 |
1,784 |
1,751 |
1,772 |
+0.17% |
99,500 |
| 2025/4/21 |
1,750 |
1,776 |
1,749 |
1,769 |
+0.28% |
87,600 |
| 2025/4/18 |
1,750 |
1,771 |
1,739 |
1,764 |
+1.73% |
67,600 |
| 2025/4/17 |
1,731 |
1,740 |
1,725 |
1,734 |
+0.29% |
65,300 |
| 2025/4/16 |
1,749 |
1,750 |
1,724 |
1,729 |
+0.23% |
85,200 |
| 2025/4/15 |
1,736 |
1,741 |
1,721 |
1,725 |
-0.17% |
100,900 |
| 2025/4/14 |
1,730 |
1,750 |
1,724 |
1,728 |
+1.35% |
112,400 |
| 2025/4/11 |
1,663 |
1,718 |
1,651 |
1,705 |
-2.18% |
177,400 |
| 2025/4/10 |
1,772 |
1,772 |
1,703 |
1,743 |
+7.20% |
163,000 |
| 2025/4/9 |
1,599 |
1,646 |
1,581 |
1,626 |
-2.11% |
445,100 |
| 2025/4/8 |
1,616 |
1,681 |
1,616 |
1,661 |
+7.37% |
212,900 |
| 2025/4/7 |
1,538 |
1,575 |
1,481 |
1,547 |
-8.89% |
393,800 |
| 2025/4/4 |
1,743 |
1,754 |
1,678 |
1,698 |
-5.67% |
253,500 |
| 2025/4/3 |
1,807 |
1,829 |
1,783 |
1,800 |
-3.85% |
225,500 |
| 2025/4/2 |
1,902 |
1,905 |
1,862 |
1,872 |
-0.64% |
185,500 |
| 2025/4/1 |
1,905 |
1,915 |
1,883 |
1,884 |
-0.11% |
122,500 |
| 2025/3/31 |
1,906 |
1,909 |
1,864 |
1,886 |
-1.36% |
196,000 |
| 2025/3/28 |
1,902 |
1,915 |
1,887 |
1,912 |
-0.36% |
158,200 |
| 2025/3/27 |
1,909 |
1,919 |
1,879 |
1,919 |
+0.89% |
159,300 |
| 2025/3/26 |
1,916 |
1,920 |
1,899 |
1,902 |
+0.11% |
118,700 |
| 2025/3/25 |
1,895 |
1,912 |
1,874 |
1,900 |
+0.74% |
138,100 |
| 2025/3/24 |
1,857 |
1,886 |
1,842 |
1,886 |
+1.73% |
238,800 |
| 2025/3/21 |
1,868 |
1,869 |
1,846 |
1,854 |
-0.75% |
129,900 |
| 2025/3/19 |
1,860 |
1,877 |
1,850 |
1,868 |
+1.14% |
131,400 |
| 2025/3/18 |
1,830 |
1,859 |
1,823 |
1,847 |
+1.21% |
207,100 |
| 2025/3/17 |
1,822 |
1,839 |
1,813 |
1,825 |
+0.00% |
190,000 |
| 2025/3/14 |
1,781 |
1,829 |
1,778 |
1,825 |
+1.45% |
195,700 |
| 2025/3/13 |
1,810 |
1,811 |
1,783 |
1,799 |
-0.39% |
264,800 |
| 2025/3/12 |
1,778 |
1,810 |
1,778 |
1,806 |
+1.12% |
220,400 |
| 2025/3/11 |
1,800 |
1,810 |
1,756 |
1,786 |
-1.87% |
231,900 |
| 2025/3/10 |
1,853 |
1,853 |
1,820 |
1,820 |
-1.14% |
114,700 |
| 2025/3/7 |
1,835 |
1,852 |
1,810 |
1,841 |
-1.45% |
154,300 |
| 2025/3/6 |
1,863 |
1,871 |
1,856 |
1,868 |
+0.27% |
84,500 |
| 2025/3/5 |
1,858 |
1,863 |
1,843 |
1,863 |
+1.97% |
118,700 |
| 2025/3/4 |
1,845 |
1,848 |
1,825 |
1,827 |
-1.46% |
160,700 |
| 2025/3/3 |
1,854 |
1,865 |
1,833 |
1,854 |
+0.65% |
116,500 |
| 2025/2/28 |
1,851 |
1,865 |
1,832 |
1,842 |
-0.32% |
230,200 |
| 2025/2/27 |
1,857 |
1,860 |
1,839 |
1,848 |
+0.43% |
100,100 |
| 2025/2/26 |
1,846 |
1,854 |
1,816 |
1,840 |
+0.99% |
149,600 |
| 2025/2/25 |
1,828 |
1,850 |
1,798 |
1,822 |
-1.19% |
203,400 |
| 2025/2/21 |
1,837 |
1,847 |
1,826 |
1,844 |
+0.22% |
146,300 |
| 2025/2/20 |
1,861 |
1,867 |
1,820 |
1,840 |
-2.39% |
199,100 |
| 2025/2/19 |
1,877 |
1,893 |
1,869 |
1,885 |
-0.05% |
132,700 |
| 2025/2/18 |
1,912 |
1,917 |
1,883 |
1,886 |
-1.82% |
142,900 |
| 2025/2/17 |
1,893 |
1,921 |
1,893 |
1,921 |
+0.63% |
180,400 |
| 2025/2/14 |
1,904 |
1,919 |
1,897 |
1,909 |
+0.79% |
222,900 |
| 2025/2/13 |
1,882 |
1,907 |
1,858 |
1,894 |
+1.28% |
176,200 |
| 2025/2/12 |
1,877 |
1,880 |
1,833 |
1,870 |
+0.54% |
192,600 |
| 2025/2/10 |
1,794 |
1,860 |
1,794 |
1,860 |
+3.62% |
323,600 |
| 2025/2/7 |
1,797 |
1,814 |
1,790 |
1,795 |
-0.11% |
260,400 |
| 2025/2/6 |
1,802 |
1,814 |
1,791 |
1,797 |
+0.34% |
122,100 |
| 2025/2/5 |
1,791 |
1,813 |
1,782 |
1,791 |
+0.06% |
156,300 |
| 2025/2/4 |
1,810 |
1,839 |
1,785 |
1,790 |
+0.06% |
209,000 |
| 2025/2/3 |
1,856 |
1,856 |
1,789 |
1,789 |
-5.29% |
341,500 |
| 2025/1/31 |
1,885 |
1,895 |
1,869 |
1,889 |
+0.00% |
305,400 |
| 2025/1/30 |
1,881 |
1,907 |
1,877 |
1,889 |
-0.68% |
956,700 |
| 2025/1/29 |
1,905 |
1,961 |
1,896 |
1,902 |
+0.74% |
377,500 |
| 2025/1/28 |
1,863 |
1,896 |
1,861 |
1,888 |
+1.89% |
242,600 |
| 2025/1/27 |
1,870 |
1,883 |
1,847 |
1,853 |
-0.27% |
178,400 |
| 2025/1/24 |
1,849 |
1,874 |
1,841 |
1,858 |
+1.36% |
195,400 |
| 2025/1/23 |
1,821 |
1,842 |
1,813 |
1,833 |
+1.05% |
189,900 |
| 2025/1/22 |
1,819 |
1,833 |
1,799 |
1,814 |
+0.39% |
171,300 |
| 2025/1/21 |
1,795 |
1,811 |
1,786 |
1,807 |
+1.29% |
176,500 |
| 2025/1/20 |
1,785 |
1,791 |
1,775 |
1,784 |
+0.51% |
143,400 |
| 2025/1/17 |
1,782 |
1,785 |
1,767 |
1,775 |
-0.11% |
134,400 |
| 2025/1/16 |
1,795 |
1,797 |
1,770 |
1,777 |
-0.39% |
164,500 |
| 2025/1/15 |
1,792 |
1,803 |
1,772 |
1,784 |
+0.68% |
240,700 |
| 2025/1/14 |
1,810 |
1,810 |
1,761 |
1,772 |
-2.21% |
261,200 |
| 2025/1/10 |
1,802 |
1,815 |
1,789 |
1,812 |
+0.78% |
121,200 |
| 2025/1/9 |
1,794 |
1,799 |
1,774 |
1,798 |
+0.50% |
130,900 |
| 2025/1/8 |
1,786 |
1,798 |
1,765 |
1,789 |
-0.83% |
257,400 |
| 2025/1/7 |
1,805 |
1,818 |
1,786 |
1,804 |
+0.56% |
180,400 |
| 2025/1/6 |
1,795 |
1,815 |
1,788 |
1,794 |
+0.11% |
223,700 |
| 2024/12/30 |
1,807 |
1,811 |
1,789 |
1,792 |
-0.39% |
171,700 |
| 2024/12/27 |
1,768 |
1,799 |
1,763 |
1,799 |
+0.67% |
152,100 |
| 2024/12/26 |
1,795 |
1,804 |
1,787 |
1,787 |
-0.39% |
205,000 |
| 2024/12/25 |
1,800 |
1,800 |
1,779 |
1,794 |
+0.06% |
91,600 |
| 2024/12/24 |
1,809 |
1,815 |
1,793 |
1,793 |
-1.21% |
137,100 |
| 2024/12/23 |
1,800 |
1,815 |
1,787 |
1,815 |
+1.17% |
100,700 |
| 2024/12/20 |
1,809 |
1,814 |
1,793 |
1,794 |
-0.44% |
191,200 |
| 2024/12/19 |
1,732 |
1,809 |
1,731 |
1,802 |
+2.97% |
201,000 |
| 2024/12/18 |
1,769 |
1,775 |
1,747 |
1,750 |
-1.80% |
162,900 |
| 2024/12/17 |
1,810 |
1,810 |
1,767 |
1,782 |
-0.94% |
150,900 |
| 2024/12/16 |
1,790 |
1,811 |
1,788 |
1,799 |
+1.07% |
154,100 |
| 2024/12/13 |
1,735 |
1,802 |
1,729 |
1,780 |
+0.96% |
288,000 |
| 2024/12/12 |
1,766 |
1,785 |
1,757 |
1,763 |
+1.09% |
319,300 |
| 2024/12/11 |
1,802 |
1,817 |
1,742 |
1,744 |
-5.11% |
461,100 |
| 2024/12/10 |
1,869 |
1,869 |
1,833 |
1,838 |
-1.66% |
213,900 |
| 2024/12/9 |
1,831 |
1,870 |
1,822 |
1,869 |
+2.35% |
249,400 |
| 2024/12/6 |
1,805 |
1,835 |
1,794 |
1,826 |
+1.00% |
187,500 |
| 2024/12/5 |
1,814 |
1,820 |
1,796 |
1,808 |
-0.06% |
119,800 |
| 2024/12/4 |
1,826 |
1,834 |
1,808 |
1,809 |
-1.15% |
136,200 |
| 2024/12/3 |
1,820 |
1,840 |
1,812 |
1,830 |
+1.05% |
173,500 |
| 2024/12/2 |
1,810 |
1,814 |
1,792 |
1,811 |
-0.11% |
148,400 |
| 2024/11/29 |
1,820 |
1,832 |
1,813 |
1,813 |
-0.44% |
110,600 |
| 2024/11/28 |
1,810 |
1,827 |
1,804 |
1,821 |
+0.83% |
124,700 |
| 2024/11/27 |
1,790 |
1,812 |
1,770 |
1,806 |
+0.39% |
221,300 |
| 2024/11/26 |
1,832 |
1,836 |
1,792 |
1,799 |
-2.12% |
244,700 |
| 2024/11/25 |
1,850 |
1,859 |
1,831 |
1,838 |
+0.22% |
218,200 |
| 2024/11/22 |
1,845 |
1,863 |
1,812 |
1,834 |
-0.60% |
244,500 |
| 2024/11/21 |
1,801 |
1,851 |
1,796 |
1,845 |
+2.44% |
226,000 |
| 2024/11/20 |
1,783 |
1,809 |
1,771 |
1,801 |
+0.22% |
217,500 |
| 2024/11/19 |
1,796 |
1,817 |
1,789 |
1,797 |
-0.77% |
210,600 |
| 2024/11/18 |
1,815 |
1,828 |
1,797 |
1,811 |
-1.47% |
256,300 |
| 2024/11/15 |
1,840 |
1,857 |
1,820 |
1,838 |
-0.43% |
168,700 |
| 2024/11/14 |
1,882 |
1,883 |
1,839 |
1,846 |
-3.40% |
400,800 |
| 2024/11/13 |
1,887 |
1,922 |
1,882 |
1,911 |
+0.47% |
206,600 |
| 2024/11/12 |
1,908 |
1,925 |
1,884 |
1,902 |
+0.32% |
298,100 |
| 2024/11/11 |
1,917 |
1,934 |
1,878 |
1,896 |
-2.27% |
256,800 |
| 2024/11/8 |
1,980 |
1,993 |
1,930 |
1,940 |
-2.22% |
347,900 |
| 2024/11/7 |
1,985 |
2,025 |
1,980 |
1,984 |
-0.05% |
218,200 |
| 2024/11/6 |
1,955 |
2,020 |
1,955 |
1,985 |
+2.06% |
144,500 |
| 2024/11/5 |
2,000 |
2,009 |
1,945 |
1,945 |
-2.16% |
188,500 |
| 2024/11/1 |
2,001 |
2,030 |
1,982 |
1,988 |
-2.02% |
130,300 |
| 2024/10/31 |
2,023 |
2,049 |
2,010 |
2,029 |
+0.69% |
180,900 |
| 2024/10/30 |
2,000 |
2,034 |
1,983 |
2,015 |
+1.31% |
322,200 |
| 2024/10/29 |
1,965 |
1,993 |
1,957 |
1,989 |
+1.22% |
146,300 |
| 2024/10/28 |
1,954 |
1,975 |
1,946 |
1,965 |
+1.45% |
139,700 |
| 2024/10/25 |
1,955 |
1,958 |
1,926 |
1,937 |
-0.36% |
135,500 |
| 2024/10/24 |
1,933 |
1,950 |
1,922 |
1,944 |
-0.21% |
152,900 |
|
