| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,785 |
1,798 |
1,769 |
1,788 |
+1.36% |
8,700 |
| 2025/4/24 |
1,766 |
1,780 |
1,759 |
1,764 |
-0.11% |
6,500 |
| 2025/4/23 |
1,752 |
1,773 |
1,752 |
1,766 |
+0.80% |
13,100 |
| 2025/4/22 |
1,752 |
1,767 |
1,738 |
1,752 |
-0.06% |
9,400 |
| 2025/4/21 |
1,768 |
1,770 |
1,753 |
1,753 |
-0.34% |
8,200 |
| 2025/4/18 |
1,725 |
1,761 |
1,724 |
1,759 |
+2.03% |
16,200 |
| 2025/4/17 |
1,684 |
1,728 |
1,684 |
1,724 |
+1.65% |
6,500 |
| 2025/4/16 |
1,689 |
1,696 |
1,675 |
1,696 |
+1.25% |
11,600 |
| 2025/4/15 |
1,680 |
1,719 |
1,673 |
1,675 |
-0.30% |
23,500 |
| 2025/4/14 |
1,681 |
1,697 |
1,672 |
1,680 |
+0.00% |
15,000 |
| 2025/4/11 |
1,623 |
1,680 |
1,621 |
1,680 |
+1.02% |
15,800 |
| 2025/4/10 |
1,684 |
1,700 |
1,651 |
1,663 |
+5.25% |
19,500 |
| 2025/4/9 |
1,615 |
1,620 |
1,550 |
1,580 |
-1.50% |
71,600 |
| 2025/4/8 |
1,602 |
1,669 |
1,601 |
1,604 |
+5.67% |
41,900 |
| 2025/4/7 |
1,547 |
1,587 |
1,518 |
1,518 |
-8.55% |
80,100 |
| 2025/4/4 |
1,706 |
1,722 |
1,627 |
1,660 |
-3.49% |
62,500 |
| 2025/4/3 |
1,723 |
1,740 |
1,702 |
1,720 |
-2.05% |
46,000 |
| 2025/4/2 |
1,765 |
1,768 |
1,755 |
1,756 |
-0.51% |
18,500 |
| 2025/4/1 |
1,798 |
1,798 |
1,763 |
1,765 |
-1.40% |
8,300 |
| 2025/3/31 |
1,759 |
1,790 |
1,757 |
1,790 |
+1.42% |
20,600 |
| 2025/3/28 |
1,772 |
1,787 |
1,765 |
1,765 |
-0.90% |
17,800 |
| 2025/3/27 |
1,768 |
1,785 |
1,764 |
1,781 |
+0.11% |
15,300 |
| 2025/3/26 |
1,774 |
1,780 |
1,765 |
1,779 |
+0.28% |
12,400 |
| 2025/3/25 |
1,797 |
1,797 |
1,774 |
1,774 |
-0.45% |
10,800 |
| 2025/3/24 |
1,784 |
1,786 |
1,776 |
1,782 |
+0.56% |
9,000 |
| 2025/3/21 |
1,785 |
1,785 |
1,760 |
1,772 |
+0.17% |
14,900 |
| 2025/3/19 |
1,769 |
1,778 |
1,767 |
1,769 |
+0.17% |
7,200 |
| 2025/3/18 |
1,767 |
1,770 |
1,756 |
1,766 |
+0.68% |
7,800 |
| 2025/3/17 |
1,765 |
1,770 |
1,751 |
1,754 |
-0.51% |
8,900 |
| 2025/3/14 |
1,750 |
1,769 |
1,748 |
1,763 |
+0.74% |
4,500 |
| 2025/3/13 |
1,757 |
1,758 |
1,750 |
1,750 |
+0.00% |
11,000 |
| 2025/3/12 |
1,744 |
1,769 |
1,744 |
1,750 |
+0.40% |
7,600 |
| 2025/3/11 |
1,756 |
1,762 |
1,737 |
1,743 |
-1.02% |
21,400 |
| 2025/3/10 |
1,764 |
1,774 |
1,756 |
1,761 |
+0.34% |
7,500 |
| 2025/3/7 |
1,754 |
1,758 |
1,740 |
1,755 |
+0.29% |
9,000 |
| 2025/3/6 |
1,739 |
1,750 |
1,735 |
1,750 |
+0.92% |
12,000 |
| 2025/3/5 |
1,748 |
1,755 |
1,734 |
1,734 |
-0.80% |
18,700 |
| 2025/3/4 |
1,748 |
1,763 |
1,743 |
1,748 |
-0.06% |
17,200 |
| 2025/3/3 |
1,760 |
1,764 |
1,745 |
1,749 |
-0.11% |
7,000 |
| 2025/2/28 |
1,755 |
1,759 |
1,736 |
1,751 |
-0.23% |
7,900 |
| 2025/2/27 |
1,735 |
1,759 |
1,735 |
1,755 |
+1.27% |
11,500 |
| 2025/2/26 |
1,736 |
1,744 |
1,732 |
1,733 |
-0.40% |
5,700 |
| 2025/2/25 |
1,730 |
1,764 |
1,730 |
1,740 |
+0.52% |
22,200 |
| 2025/2/21 |
1,740 |
1,752 |
1,728 |
1,731 |
-0.63% |
15,600 |
| 2025/2/20 |
1,741 |
1,757 |
1,740 |
1,742 |
-0.34% |
14,800 |
| 2025/2/19 |
1,761 |
1,763 |
1,747 |
1,748 |
-0.40% |
9,400 |
| 2025/2/18 |
1,756 |
1,765 |
1,750 |
1,755 |
-0.06% |
9,600 |
| 2025/2/17 |
1,750 |
1,767 |
1,745 |
1,756 |
-0.40% |
18,700 |
| 2025/2/14 |
1,776 |
1,777 |
1,754 |
1,763 |
-0.68% |
22,200 |
| 2025/2/13 |
1,776 |
1,777 |
1,761 |
1,775 |
+0.00% |
18,800 |
| 2025/2/12 |
1,764 |
1,783 |
1,764 |
1,775 |
+1.43% |
8,900 |
| 2025/2/10 |
1,750 |
1,756 |
1,735 |
1,750 |
+0.00% |
25,400 |
| 2025/2/7 |
1,764 |
1,770 |
1,750 |
1,750 |
-0.74% |
10,300 |
| 2025/2/6 |
1,745 |
1,765 |
1,745 |
1,763 |
+1.03% |
9,600 |
| 2025/2/5 |
1,736 |
1,753 |
1,735 |
1,745 |
+0.93% |
14,300 |
| 2025/2/4 |
1,763 |
1,768 |
1,721 |
1,729 |
-1.93% |
49,000 |
| 2025/2/3 |
1,755 |
1,783 |
1,736 |
1,763 |
-2.70% |
67,900 |
| 2025/1/31 |
1,784 |
1,818 |
1,775 |
1,812 |
+2.78% |
53,800 |
| 2025/1/30 |
1,816 |
1,832 |
1,763 |
1,763 |
-3.56% |
112,100 |
| 2025/1/29 |
1,842 |
1,843 |
1,828 |
1,828 |
-0.76% |
14,900 |
| 2025/1/28 |
1,812 |
1,847 |
1,812 |
1,842 |
+1.66% |
27,200 |
| 2025/1/27 |
1,794 |
1,833 |
1,794 |
1,812 |
+2.43% |
35,700 |
| 2025/1/24 |
1,778 |
1,783 |
1,762 |
1,769 |
+0.51% |
13,500 |
| 2025/1/23 |
1,785 |
1,785 |
1,760 |
1,760 |
-1.51% |
13,800 |
| 2025/1/22 |
1,762 |
1,787 |
1,762 |
1,787 |
+1.42% |
11,900 |
| 2025/1/21 |
1,772 |
1,774 |
1,760 |
1,762 |
-0.45% |
11,300 |
| 2025/1/20 |
1,778 |
1,778 |
1,765 |
1,770 |
+0.11% |
7,900 |
| 2025/1/17 |
1,739 |
1,770 |
1,739 |
1,768 |
+1.38% |
12,200 |
| 2025/1/16 |
1,770 |
1,775 |
1,733 |
1,744 |
-1.02% |
33,400 |
| 2025/1/15 |
1,774 |
1,786 |
1,753 |
1,762 |
-0.45% |
19,600 |
| 2025/1/14 |
1,801 |
1,804 |
1,767 |
1,770 |
-1.83% |
26,700 |
| 2025/1/10 |
1,816 |
1,816 |
1,800 |
1,803 |
-0.72% |
10,200 |
| 2025/1/9 |
1,824 |
1,824 |
1,804 |
1,816 |
-0.49% |
8,200 |
| 2025/1/8 |
1,810 |
1,825 |
1,803 |
1,825 |
+0.83% |
12,300 |
| 2025/1/7 |
1,838 |
1,838 |
1,807 |
1,810 |
-0.22% |
18,500 |
| 2025/1/6 |
1,834 |
1,836 |
1,812 |
1,814 |
-0.06% |
21,500 |
| 2024/12/30 |
1,791 |
1,822 |
1,791 |
1,815 |
+1.40% |
17,200 |
| 2024/12/27 |
1,790 |
1,794 |
1,780 |
1,790 |
+0.06% |
26,100 |
| 2024/12/26 |
1,809 |
1,811 |
1,784 |
1,789 |
-0.56% |
50,500 |
| 2024/12/25 |
1,816 |
1,820 |
1,795 |
1,799 |
-0.72% |
13,900 |
| 2024/12/24 |
1,821 |
1,821 |
1,801 |
1,812 |
-0.06% |
18,900 |
| 2024/12/23 |
1,820 |
1,835 |
1,805 |
1,813 |
-0.60% |
22,800 |
| 2024/12/20 |
1,846 |
1,846 |
1,809 |
1,824 |
-0.05% |
14,700 |
| 2024/12/19 |
1,841 |
1,845 |
1,820 |
1,825 |
-1.93% |
12,100 |
| 2024/12/18 |
1,828 |
1,873 |
1,821 |
1,861 |
+2.65% |
34,900 |
| 2024/12/17 |
1,829 |
1,830 |
1,806 |
1,813 |
-0.87% |
25,100 |
| 2024/12/16 |
1,840 |
1,842 |
1,828 |
1,829 |
+0.99% |
19,400 |
| 2024/12/13 |
1,811 |
1,820 |
1,811 |
1,811 |
+0.00% |
2,000 |
| 2024/12/12 |
1,835 |
1,835 |
1,811 |
1,811 |
-1.04% |
11,100 |
| 2024/12/11 |
1,824 |
1,842 |
1,818 |
1,830 |
+0.11% |
9,500 |
| 2024/12/10 |
1,820 |
1,832 |
1,806 |
1,828 |
+0.44% |
15,000 |
| 2024/12/9 |
1,829 |
1,831 |
1,811 |
1,820 |
-0.44% |
10,500 |
| 2024/12/6 |
1,825 |
1,835 |
1,819 |
1,828 |
+0.16% |
3,200 |
| 2024/12/5 |
1,828 |
1,839 |
1,815 |
1,825 |
+0.66% |
7,200 |
| 2024/12/4 |
1,825 |
1,836 |
1,810 |
1,813 |
-0.66% |
7,100 |
| 2024/12/3 |
1,821 |
1,835 |
1,813 |
1,825 |
+0.94% |
7,200 |
| 2024/12/2 |
1,811 |
1,811 |
1,795 |
1,808 |
+0.11% |
10,300 |
| 2024/11/29 |
1,822 |
1,822 |
1,800 |
1,806 |
-0.28% |
19,200 |
| 2024/11/28 |
1,815 |
1,842 |
1,809 |
1,811 |
-0.28% |
13,100 |
| 2024/11/27 |
1,849 |
1,850 |
1,812 |
1,816 |
-1.78% |
25,000 |
| 2024/11/26 |
1,853 |
1,858 |
1,840 |
1,849 |
-0.11% |
10,100 |
| 2024/11/25 |
1,880 |
1,888 |
1,851 |
1,851 |
-0.64% |
24,200 |
| 2024/11/22 |
1,843 |
1,868 |
1,838 |
1,863 |
+1.09% |
15,600 |
| 2024/11/21 |
1,879 |
1,882 |
1,840 |
1,843 |
-2.07% |
24,100 |
| 2024/11/20 |
1,879 |
1,900 |
1,856 |
1,882 |
+0.80% |
14,900 |
| 2024/11/19 |
1,892 |
1,909 |
1,863 |
1,867 |
-1.32% |
19,800 |
| 2024/11/18 |
1,845 |
1,896 |
1,845 |
1,892 |
+2.55% |
52,200 |
| 2024/11/15 |
1,861 |
1,872 |
1,835 |
1,845 |
-0.32% |
31,600 |
| 2024/11/14 |
1,800 |
1,864 |
1,776 |
1,851 |
+1.04% |
102,000 |
| 2024/11/13 |
1,820 |
1,846 |
1,810 |
1,832 |
+0.94% |
68,200 |
| 2024/11/12 |
1,830 |
1,834 |
1,804 |
1,815 |
-0.49% |
23,200 |
| 2024/11/11 |
1,820 |
1,825 |
1,798 |
1,824 |
+0.00% |
21,300 |
| 2024/11/8 |
1,792 |
1,824 |
1,792 |
1,824 |
+1.79% |
25,600 |
| 2024/11/7 |
1,784 |
1,808 |
1,783 |
1,792 |
+1.24% |
29,900 |
| 2024/11/6 |
1,756 |
1,786 |
1,756 |
1,770 |
+0.57% |
20,600 |
| 2024/11/5 |
1,786 |
1,786 |
1,757 |
1,760 |
-0.51% |
7,400 |
| 2024/11/1 |
1,741 |
1,769 |
1,740 |
1,769 |
-0.56% |
15,200 |
| 2024/10/31 |
1,753 |
1,786 |
1,753 |
1,779 |
+1.77% |
13,700 |
| 2024/10/30 |
1,789 |
1,789 |
1,745 |
1,748 |
-2.02% |
58,600 |
| 2024/10/29 |
1,763 |
1,787 |
1,763 |
1,784 |
+0.51% |
14,200 |
| 2024/10/28 |
1,745 |
1,782 |
1,745 |
1,775 |
+1.60% |
19,200 |
| 2024/10/25 |
1,762 |
1,762 |
1,726 |
1,747 |
-0.17% |
17,100 |
| 2024/10/24 |
1,774 |
1,774 |
1,740 |
1,750 |
-1.35% |
14,900 |
|
