| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,523 |
1,571 |
1,518 |
1,566 |
+3.92% |
40,200 |
| 2025/4/24 |
1,496 |
1,507 |
1,482 |
1,507 |
+0.67% |
28,700 |
| 2025/4/23 |
1,514 |
1,518 |
1,494 |
1,497 |
+0.13% |
24,600 |
| 2025/4/22 |
1,481 |
1,499 |
1,466 |
1,495 |
+0.81% |
30,600 |
| 2025/4/21 |
1,496 |
1,496 |
1,452 |
1,483 |
+0.07% |
34,900 |
| 2025/4/18 |
1,422 |
1,482 |
1,417 |
1,482 |
+5.03% |
48,000 |
| 2025/4/17 |
1,405 |
1,420 |
1,401 |
1,411 |
+0.64% |
25,500 |
| 2025/4/16 |
1,403 |
1,420 |
1,400 |
1,402 |
-0.99% |
40,400 |
| 2025/4/15 |
1,411 |
1,426 |
1,405 |
1,416 |
+1.07% |
35,600 |
| 2025/4/14 |
1,452 |
1,460 |
1,401 |
1,401 |
-2.71% |
77,500 |
| 2025/4/11 |
1,476 |
1,480 |
1,424 |
1,440 |
-9.26% |
139,700 |
| 2025/4/10 |
1,557 |
1,605 |
1,556 |
1,587 |
+8.18% |
36,600 |
| 2025/4/9 |
1,464 |
1,508 |
1,450 |
1,467 |
-2.46% |
41,600 |
| 2025/4/8 |
1,446 |
1,526 |
1,446 |
1,504 |
+8.51% |
29,900 |
| 2025/4/7 |
1,343 |
1,434 |
1,343 |
1,386 |
-9.59% |
53,600 |
| 2025/4/4 |
1,561 |
1,570 |
1,502 |
1,533 |
-4.19% |
43,200 |
| 2025/4/3 |
1,585 |
1,609 |
1,585 |
1,600 |
-2.62% |
33,100 |
| 2025/4/2 |
1,670 |
1,672 |
1,634 |
1,643 |
-0.42% |
27,700 |
| 2025/4/1 |
1,677 |
1,689 |
1,650 |
1,650 |
-1.61% |
20,500 |
| 2025/3/31 |
1,687 |
1,687 |
1,659 |
1,677 |
-1.87% |
33,600 |
| 2025/3/28 |
1,723 |
1,723 |
1,685 |
1,709 |
-0.70% |
44,300 |
| 2025/3/27 |
1,709 |
1,721 |
1,693 |
1,721 |
+0.70% |
49,500 |
| 2025/3/26 |
1,708 |
1,726 |
1,701 |
1,709 |
+0.06% |
32,600 |
| 2025/3/25 |
1,700 |
1,713 |
1,691 |
1,708 |
+1.49% |
22,300 |
| 2025/3/24 |
1,719 |
1,719 |
1,669 |
1,683 |
-2.04% |
28,400 |
| 2025/3/21 |
1,721 |
1,721 |
1,702 |
1,718 |
-0.17% |
26,500 |
| 2025/3/19 |
1,719 |
1,733 |
1,719 |
1,721 |
+0.64% |
28,000 |
| 2025/3/18 |
1,703 |
1,724 |
1,703 |
1,710 |
+0.23% |
28,900 |
| 2025/3/17 |
1,699 |
1,710 |
1,698 |
1,706 |
+1.07% |
23,700 |
| 2025/3/14 |
1,678 |
1,691 |
1,677 |
1,688 |
-0.12% |
26,700 |
| 2025/3/13 |
1,700 |
1,709 |
1,687 |
1,690 |
-0.47% |
23,700 |
| 2025/3/12 |
1,690 |
1,698 |
1,687 |
1,698 |
+0.77% |
26,900 |
| 2025/3/11 |
1,684 |
1,692 |
1,666 |
1,685 |
-0.41% |
26,000 |
| 2025/3/10 |
1,699 |
1,708 |
1,688 |
1,692 |
-0.06% |
31,900 |
| 2025/3/7 |
1,712 |
1,712 |
1,692 |
1,693 |
-0.65% |
32,700 |
| 2025/3/6 |
1,711 |
1,714 |
1,697 |
1,704 |
+0.00% |
24,300 |
| 2025/3/5 |
1,701 |
1,711 |
1,690 |
1,704 |
+0.83% |
30,400 |
| 2025/3/4 |
1,688 |
1,708 |
1,685 |
1,690 |
+0.36% |
40,000 |
| 2025/3/3 |
1,680 |
1,695 |
1,667 |
1,684 |
+0.96% |
58,500 |
| 2025/2/28 |
1,677 |
1,679 |
1,654 |
1,668 |
-0.12% |
44,800 |
| 2025/2/27 |
1,677 |
1,680 |
1,657 |
1,670 |
-2.45% |
58,000 |
| 2025/2/26 |
1,702 |
1,712 |
1,695 |
1,712 |
+0.18% |
84,500 |
| 2025/2/25 |
1,700 |
1,719 |
1,693 |
1,709 |
-0.47% |
39,500 |
| 2025/2/21 |
1,765 |
1,765 |
1,708 |
1,717 |
-2.72% |
47,400 |
| 2025/2/20 |
1,755 |
1,768 |
1,753 |
1,765 |
+1.38% |
39,300 |
| 2025/2/19 |
1,755 |
1,767 |
1,741 |
1,741 |
-0.51% |
36,700 |
| 2025/2/18 |
1,740 |
1,754 |
1,732 |
1,750 |
+0.86% |
44,600 |
| 2025/2/17 |
1,706 |
1,743 |
1,706 |
1,735 |
+2.30% |
35,500 |
| 2025/2/14 |
1,699 |
1,715 |
1,690 |
1,696 |
-0.99% |
39,000 |
| 2025/2/13 |
1,699 |
1,719 |
1,699 |
1,713 |
+1.06% |
21,700 |
| 2025/2/12 |
1,707 |
1,712 |
1,691 |
1,695 |
-0.70% |
29,800 |
| 2025/2/10 |
1,720 |
1,724 |
1,705 |
1,707 |
-0.29% |
30,100 |
| 2025/2/7 |
1,702 |
1,720 |
1,690 |
1,712 |
+0.65% |
36,400 |
| 2025/2/6 |
1,681 |
1,701 |
1,681 |
1,701 |
+1.19% |
33,300 |
| 2025/2/5 |
1,702 |
1,702 |
1,658 |
1,681 |
-0.36% |
40,200 |
| 2025/2/4 |
1,685 |
1,708 |
1,679 |
1,687 |
+0.12% |
72,700 |
| 2025/2/3 |
1,683 |
1,700 |
1,669 |
1,685 |
+1.02% |
88,300 |
| 2025/1/31 |
1,705 |
1,705 |
1,661 |
1,668 |
+0.18% |
57,800 |
| 2025/1/30 |
1,656 |
1,680 |
1,656 |
1,665 |
+0.79% |
30,300 |
| 2025/1/29 |
1,697 |
1,700 |
1,652 |
1,652 |
-1.90% |
48,300 |
| 2025/1/28 |
1,708 |
1,719 |
1,684 |
1,684 |
+0.96% |
54,800 |
| 2025/1/27 |
1,684 |
1,690 |
1,668 |
1,668 |
-0.95% |
39,000 |
| 2025/1/24 |
1,682 |
1,693 |
1,677 |
1,684 |
+1.14% |
46,400 |
| 2025/1/23 |
1,684 |
1,685 |
1,650 |
1,665 |
-0.36% |
52,300 |
| 2025/1/22 |
1,673 |
1,685 |
1,660 |
1,671 |
+0.60% |
48,200 |
| 2025/1/21 |
1,628 |
1,668 |
1,628 |
1,661 |
+3.42% |
85,900 |
| 2025/1/20 |
1,623 |
1,623 |
1,606 |
1,606 |
+0.50% |
91,900 |
| 2025/1/17 |
1,606 |
1,618 |
1,586 |
1,598 |
-1.18% |
51,900 |
| 2025/1/16 |
1,616 |
1,622 |
1,603 |
1,617 |
+0.94% |
38,600 |
| 2025/1/15 |
1,617 |
1,630 |
1,602 |
1,602 |
-0.87% |
47,500 |
| 2025/1/14 |
1,630 |
1,640 |
1,604 |
1,616 |
-0.86% |
74,300 |
| 2025/1/10 |
1,528 |
1,647 |
1,528 |
1,630 |
+3.95% |
218,100 |
| 2025/1/9 |
1,572 |
1,587 |
1,566 |
1,568 |
-1.13% |
51,300 |
| 2025/1/8 |
1,593 |
1,596 |
1,574 |
1,586 |
-0.88% |
27,200 |
| 2025/1/7 |
1,588 |
1,601 |
1,581 |
1,600 |
+1.20% |
23,900 |
| 2025/1/6 |
1,605 |
1,609 |
1,581 |
1,581 |
-0.82% |
37,700 |
| 2024/12/30 |
1,598 |
1,614 |
1,594 |
1,594 |
+0.00% |
39,500 |
| 2024/12/27 |
1,546 |
1,594 |
1,546 |
1,594 |
+2.51% |
43,900 |
| 2024/12/26 |
1,545 |
1,557 |
1,542 |
1,555 |
+0.65% |
29,300 |
| 2024/12/25 |
1,544 |
1,555 |
1,532 |
1,545 |
-0.39% |
18,000 |
| 2024/12/24 |
1,505 |
1,551 |
1,499 |
1,551 |
+2.58% |
31,900 |
| 2024/12/23 |
1,502 |
1,524 |
1,492 |
1,512 |
+0.60% |
58,000 |
| 2024/12/20 |
1,528 |
1,533 |
1,502 |
1,503 |
-1.44% |
48,600 |
| 2024/12/19 |
1,535 |
1,559 |
1,525 |
1,525 |
-0.52% |
50,400 |
| 2024/12/18 |
1,581 |
1,599 |
1,532 |
1,533 |
-3.77% |
49,200 |
| 2024/12/17 |
1,599 |
1,600 |
1,583 |
1,593 |
-0.31% |
10,900 |
| 2024/12/16 |
1,588 |
1,599 |
1,576 |
1,598 |
+0.95% |
14,400 |
| 2024/12/13 |
1,589 |
1,600 |
1,583 |
1,583 |
-0.63% |
17,800 |
| 2024/12/12 |
1,570 |
1,599 |
1,570 |
1,593 |
+1.46% |
31,900 |
| 2024/12/11 |
1,560 |
1,575 |
1,560 |
1,570 |
+0.45% |
13,000 |
| 2024/12/10 |
1,565 |
1,575 |
1,556 |
1,563 |
-0.06% |
15,200 |
| 2024/12/9 |
1,571 |
1,588 |
1,564 |
1,564 |
+0.19% |
14,500 |
| 2024/12/6 |
1,571 |
1,572 |
1,558 |
1,561 |
-1.33% |
13,600 |
| 2024/12/5 |
1,579 |
1,584 |
1,559 |
1,582 |
+1.41% |
21,600 |
| 2024/12/4 |
1,583 |
1,589 |
1,558 |
1,560 |
-1.83% |
21,600 |
| 2024/12/3 |
1,597 |
1,599 |
1,582 |
1,589 |
-0.13% |
13,600 |
| 2024/12/2 |
1,594 |
1,601 |
1,589 |
1,591 |
+0.63% |
26,100 |
| 2024/11/29 |
1,576 |
1,591 |
1,567 |
1,581 |
+0.83% |
22,700 |
| 2024/11/28 |
1,595 |
1,596 |
1,563 |
1,568 |
-2.49% |
20,100 |
| 2024/11/27 |
1,614 |
1,620 |
1,600 |
1,608 |
-0.37% |
45,300 |
| 2024/11/26 |
1,605 |
1,629 |
1,599 |
1,614 |
+1.13% |
34,900 |
| 2024/11/25 |
1,593 |
1,608 |
1,591 |
1,596 |
+1.01% |
42,900 |
| 2024/11/22 |
1,566 |
1,590 |
1,566 |
1,580 |
+0.25% |
20,000 |
| 2024/11/21 |
1,569 |
1,598 |
1,569 |
1,576 |
+0.45% |
13,300 |
| 2024/11/20 |
1,598 |
1,600 |
1,566 |
1,569 |
-1.38% |
22,800 |
| 2024/11/19 |
1,575 |
1,604 |
1,575 |
1,591 |
+1.08% |
24,800 |
| 2024/11/18 |
1,587 |
1,598 |
1,567 |
1,574 |
-1.50% |
26,700 |
| 2024/11/15 |
1,607 |
1,607 |
1,588 |
1,598 |
+0.50% |
37,300 |
| 2024/11/14 |
1,601 |
1,603 |
1,589 |
1,590 |
-0.69% |
23,000 |
| 2024/11/13 |
1,603 |
1,619 |
1,597 |
1,601 |
+1.01% |
45,100 |
| 2024/11/12 |
1,592 |
1,619 |
1,583 |
1,585 |
-0.56% |
47,500 |
| 2024/11/11 |
1,588 |
1,594 |
1,577 |
1,594 |
+0.38% |
40,600 |
| 2024/11/8 |
1,629 |
1,629 |
1,588 |
1,588 |
-2.16% |
44,300 |
| 2024/11/7 |
1,607 |
1,632 |
1,607 |
1,623 |
+1.00% |
57,600 |
| 2024/11/6 |
1,600 |
1,609 |
1,579 |
1,607 |
+0.63% |
43,400 |
| 2024/11/5 |
1,612 |
1,612 |
1,584 |
1,597 |
-1.18% |
29,400 |
| 2024/11/1 |
1,607 |
1,628 |
1,604 |
1,616 |
+0.25% |
67,300 |
| 2024/10/31 |
1,610 |
1,614 |
1,599 |
1,612 |
+0.62% |
41,200 |
| 2024/10/30 |
1,618 |
1,627 |
1,599 |
1,602 |
-1.05% |
88,800 |
| 2024/10/29 |
1,600 |
1,623 |
1,584 |
1,619 |
+1.25% |
90,900 |
| 2024/10/28 |
1,585 |
1,603 |
1,574 |
1,599 |
+1.91% |
68,300 |
| 2024/10/25 |
1,595 |
1,599 |
1,560 |
1,569 |
+0.58% |
71,900 |
| 2024/10/24 |
1,540 |
1,567 |
1,527 |
1,560 |
+1.89% |
76,500 |
|
