| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,618 |
1,635 |
1,599 |
1,623 |
+0.56% |
51,000 |
| 2025/4/24 |
1,568 |
1,618 |
1,554 |
1,614 |
+4.47% |
95,300 |
| 2025/4/23 |
1,560 |
1,561 |
1,539 |
1,545 |
-0.19% |
28,500 |
| 2025/4/22 |
1,545 |
1,556 |
1,540 |
1,548 |
-1.21% |
23,000 |
| 2025/4/21 |
1,556 |
1,573 |
1,537 |
1,567 |
+0.77% |
68,100 |
| 2025/4/18 |
1,534 |
1,561 |
1,526 |
1,555 |
+2.57% |
61,400 |
| 2025/4/17 |
1,490 |
1,518 |
1,490 |
1,516 |
+1.68% |
24,300 |
| 2025/4/16 |
1,502 |
1,518 |
1,490 |
1,491 |
-0.73% |
27,900 |
| 2025/4/15 |
1,506 |
1,510 |
1,487 |
1,502 |
+0.94% |
38,100 |
| 2025/4/14 |
1,519 |
1,538 |
1,488 |
1,488 |
-0.07% |
39,500 |
| 2025/4/11 |
1,436 |
1,494 |
1,416 |
1,489 |
+0.07% |
72,400 |
| 2025/4/10 |
1,520 |
1,520 |
1,477 |
1,488 |
+6.06% |
50,200 |
| 2025/4/9 |
1,438 |
1,443 |
1,366 |
1,403 |
-3.90% |
124,300 |
| 2025/4/8 |
1,424 |
1,473 |
1,419 |
1,460 |
+9.28% |
78,400 |
| 2025/4/7 |
1,349 |
1,386 |
1,309 |
1,336 |
-10.28% |
206,500 |
| 2025/4/4 |
1,515 |
1,525 |
1,440 |
1,489 |
-3.00% |
152,200 |
| 2025/4/3 |
1,521 |
1,569 |
1,515 |
1,535 |
-3.88% |
163,200 |
| 2025/4/2 |
1,617 |
1,617 |
1,577 |
1,597 |
-0.19% |
40,500 |
| 2025/4/1 |
1,642 |
1,651 |
1,600 |
1,600 |
-1.66% |
88,600 |
| 2025/3/31 |
1,629 |
1,644 |
1,609 |
1,627 |
-1.33% |
49,400 |
| 2025/3/28 |
1,645 |
1,671 |
1,645 |
1,649 |
-1.85% |
54,000 |
| 2025/3/27 |
1,701 |
1,704 |
1,672 |
1,680 |
-2.38% |
56,700 |
| 2025/3/26 |
1,700 |
1,725 |
1,697 |
1,721 |
+1.95% |
48,200 |
| 2025/3/25 |
1,702 |
1,714 |
1,671 |
1,688 |
-0.82% |
25,100 |
| 2025/3/24 |
1,706 |
1,712 |
1,690 |
1,702 |
-0.29% |
52,700 |
| 2025/3/21 |
1,695 |
1,729 |
1,687 |
1,707 |
+1.37% |
40,800 |
| 2025/3/19 |
1,676 |
1,688 |
1,667 |
1,684 |
+0.48% |
42,000 |
| 2025/3/18 |
1,678 |
1,680 |
1,657 |
1,676 |
-0.12% |
39,300 |
| 2025/3/17 |
1,664 |
1,678 |
1,660 |
1,678 |
+1.15% |
26,400 |
| 2025/3/14 |
1,633 |
1,675 |
1,625 |
1,659 |
+0.85% |
40,900 |
| 2025/3/13 |
1,622 |
1,648 |
1,616 |
1,645 |
+2.30% |
45,000 |
| 2025/3/12 |
1,613 |
1,617 |
1,599 |
1,608 |
-0.31% |
45,700 |
| 2025/3/11 |
1,622 |
1,622 |
1,560 |
1,613 |
-1.77% |
78,200 |
| 2025/3/10 |
1,643 |
1,659 |
1,632 |
1,642 |
+1.11% |
43,200 |
| 2025/3/7 |
1,635 |
1,635 |
1,614 |
1,624 |
-0.67% |
40,200 |
| 2025/3/6 |
1,656 |
1,662 |
1,632 |
1,635 |
-0.18% |
28,900 |
| 2025/3/5 |
1,627 |
1,646 |
1,624 |
1,638 |
-0.55% |
25,500 |
| 2025/3/4 |
1,627 |
1,652 |
1,603 |
1,647 |
+0.06% |
36,500 |
| 2025/3/3 |
1,633 |
1,654 |
1,623 |
1,646 |
+1.73% |
58,400 |
| 2025/2/28 |
1,601 |
1,628 |
1,560 |
1,618 |
-0.31% |
158,400 |
| 2025/2/27 |
1,648 |
1,653 |
1,608 |
1,623 |
-1.28% |
52,000 |
| 2025/2/26 |
1,645 |
1,653 |
1,613 |
1,644 |
-0.12% |
49,900 |
| 2025/2/25 |
1,672 |
1,686 |
1,641 |
1,646 |
-3.46% |
64,100 |
| 2025/2/21 |
1,675 |
1,720 |
1,674 |
1,705 |
+1.67% |
40,200 |
| 2025/2/20 |
1,707 |
1,709 |
1,675 |
1,677 |
-3.01% |
47,600 |
| 2025/2/19 |
1,716 |
1,742 |
1,689 |
1,729 |
+0.70% |
53,900 |
| 2025/2/18 |
1,746 |
1,774 |
1,703 |
1,717 |
+0.23% |
103,000 |
| 2025/2/17 |
1,720 |
1,721 |
1,622 |
1,713 |
+3.07% |
333,700 |
| 2025/2/14 |
1,730 |
1,789 |
1,662 |
1,662 |
-2.52% |
183,400 |
| 2025/2/13 |
1,693 |
1,712 |
1,666 |
1,705 |
+2.16% |
62,300 |
| 2025/2/12 |
1,679 |
1,695 |
1,660 |
1,669 |
+0.42% |
56,000 |
| 2025/2/10 |
1,660 |
1,675 |
1,647 |
1,662 |
+0.97% |
36,100 |
| 2025/2/7 |
1,645 |
1,649 |
1,635 |
1,646 |
+0.37% |
24,900 |
| 2025/2/6 |
1,638 |
1,652 |
1,638 |
1,640 |
+0.12% |
13,500 |
| 2025/2/5 |
1,636 |
1,644 |
1,628 |
1,638 |
+0.12% |
25,500 |
| 2025/2/4 |
1,653 |
1,683 |
1,636 |
1,636 |
-0.67% |
34,000 |
| 2025/2/3 |
1,665 |
1,678 |
1,646 |
1,647 |
-1.02% |
38,400 |
| 2025/1/31 |
1,688 |
1,688 |
1,648 |
1,664 |
-0.72% |
33,000 |
| 2025/1/30 |
1,707 |
1,708 |
1,628 |
1,676 |
-1.41% |
204,100 |
| 2025/1/29 |
1,680 |
1,700 |
1,678 |
1,700 |
+1.31% |
46,000 |
| 2025/1/28 |
1,670 |
1,685 |
1,653 |
1,678 |
+0.06% |
31,300 |
| 2025/1/27 |
1,670 |
1,695 |
1,670 |
1,677 |
+1.15% |
47,900 |
| 2025/1/24 |
1,610 |
1,658 |
1,610 |
1,658 |
+2.92% |
44,100 |
| 2025/1/23 |
1,621 |
1,640 |
1,602 |
1,611 |
+0.06% |
36,100 |
| 2025/1/22 |
1,617 |
1,623 |
1,604 |
1,610 |
-0.43% |
40,500 |
| 2025/1/21 |
1,654 |
1,655 |
1,617 |
1,617 |
-1.64% |
37,800 |
| 2025/1/20 |
1,650 |
1,658 |
1,628 |
1,644 |
+0.86% |
32,700 |
| 2025/1/17 |
1,610 |
1,630 |
1,602 |
1,630 |
+1.37% |
51,100 |
| 2025/1/16 |
1,652 |
1,652 |
1,604 |
1,608 |
-2.55% |
85,000 |
| 2025/1/15 |
1,662 |
1,665 |
1,615 |
1,650 |
-1.26% |
63,500 |
| 2025/1/14 |
1,625 |
1,674 |
1,609 |
1,671 |
+2.83% |
72,400 |
| 2025/1/10 |
1,652 |
1,665 |
1,624 |
1,625 |
-1.63% |
20,800 |
| 2025/1/9 |
1,639 |
1,659 |
1,623 |
1,652 |
-0.12% |
49,800 |
| 2025/1/8 |
1,680 |
1,680 |
1,642 |
1,654 |
-1.90% |
45,900 |
| 2025/1/7 |
1,690 |
1,700 |
1,641 |
1,686 |
-0.06% |
92,500 |
| 2025/1/6 |
1,680 |
1,721 |
1,679 |
1,687 |
+1.87% |
74,000 |
| 2024/12/30 |
1,635 |
1,663 |
1,626 |
1,656 |
+0.61% |
33,400 |
| 2024/12/27 |
1,660 |
1,662 |
1,630 |
1,646 |
-0.24% |
74,100 |
| 2024/12/26 |
1,635 |
1,656 |
1,618 |
1,650 |
+0.98% |
54,700 |
| 2024/12/25 |
1,623 |
1,635 |
1,617 |
1,634 |
+0.37% |
20,800 |
| 2024/12/24 |
1,654 |
1,654 |
1,616 |
1,628 |
-1.21% |
33,900 |
| 2024/12/23 |
1,655 |
1,655 |
1,627 |
1,648 |
+2.04% |
87,600 |
| 2024/12/20 |
1,612 |
1,627 |
1,604 |
1,615 |
-0.31% |
25,000 |
| 2024/12/19 |
1,610 |
1,648 |
1,609 |
1,620 |
-0.61% |
56,600 |
| 2024/12/18 |
1,621 |
1,648 |
1,611 |
1,630 |
+0.31% |
37,700 |
| 2024/12/17 |
1,643 |
1,663 |
1,625 |
1,625 |
-1.22% |
31,100 |
| 2024/12/16 |
1,651 |
1,670 |
1,636 |
1,645 |
-2.26% |
44,800 |
| 2024/12/13 |
1,696 |
1,699 |
1,671 |
1,683 |
-1.81% |
58,100 |
| 2024/12/12 |
1,720 |
1,739 |
1,711 |
1,714 |
-0.12% |
22,200 |
| 2024/12/11 |
1,751 |
1,771 |
1,707 |
1,716 |
-0.87% |
18,900 |
| 2024/12/10 |
1,720 |
1,741 |
1,703 |
1,731 |
+0.64% |
48,500 |
| 2024/12/9 |
1,742 |
1,759 |
1,720 |
1,720 |
-1.55% |
35,700 |
| 2024/12/6 |
1,785 |
1,811 |
1,739 |
1,747 |
-3.05% |
40,900 |
| 2024/12/5 |
1,828 |
1,831 |
1,793 |
1,802 |
-0.93% |
39,400 |
| 2024/12/4 |
1,760 |
1,834 |
1,760 |
1,819 |
+3.76% |
137,100 |
| 2024/12/3 |
1,765 |
1,781 |
1,739 |
1,753 |
-1.57% |
68,900 |
| 2024/12/2 |
1,810 |
1,814 |
1,776 |
1,781 |
-1.71% |
52,200 |
| 2024/11/29 |
1,800 |
1,824 |
1,778 |
1,812 |
+0.67% |
54,800 |
| 2024/11/28 |
1,756 |
1,810 |
1,756 |
1,800 |
+0.95% |
61,400 |
| 2024/11/27 |
1,843 |
1,850 |
1,765 |
1,783 |
-1.11% |
97,900 |
| 2024/11/26 |
1,790 |
1,817 |
1,767 |
1,803 |
+1.46% |
66,000 |
| 2024/11/25 |
1,755 |
1,799 |
1,751 |
1,777 |
+0.00% |
74,600 |
| 2024/11/22 |
1,780 |
1,780 |
1,719 |
1,777 |
+0.00% |
115,900 |
| 2024/11/21 |
1,760 |
1,788 |
1,735 |
1,777 |
-1.28% |
154,900 |
| 2024/11/20 |
1,669 |
1,818 |
1,669 |
1,800 |
+7.85% |
275,300 |
| 2024/11/19 |
1,680 |
1,695 |
1,656 |
1,669 |
-2.34% |
138,900 |
| 2024/11/18 |
1,628 |
1,714 |
1,628 |
1,709 |
+3.08% |
134,100 |
| 2024/11/15 |
1,673 |
1,700 |
1,622 |
1,658 |
-2.47% |
230,200 |
| 2024/11/14 |
1,605 |
1,719 |
1,587 |
1,700 |
+8.63% |
260,200 |
| 2024/11/13 |
1,431 |
1,585 |
1,430 |
1,565 |
+9.52% |
375,500 |
| 2024/11/12 |
1,431 |
1,449 |
1,413 |
1,429 |
-0.07% |
51,000 |
| 2024/11/11 |
1,422 |
1,431 |
1,405 |
1,430 |
+1.42% |
32,000 |
| 2024/11/8 |
1,430 |
1,448 |
1,410 |
1,410 |
-0.84% |
58,700 |
| 2024/11/7 |
1,415 |
1,428 |
1,390 |
1,422 |
+2.30% |
38,900 |
| 2024/11/6 |
1,388 |
1,406 |
1,385 |
1,390 |
+1.09% |
24,100 |
| 2024/11/5 |
1,402 |
1,404 |
1,375 |
1,375 |
-1.22% |
26,900 |
| 2024/11/1 |
1,404 |
1,412 |
1,388 |
1,392 |
-2.25% |
30,200 |
| 2024/10/31 |
1,384 |
1,425 |
1,384 |
1,424 |
+2.52% |
34,400 |
| 2024/10/30 |
1,388 |
1,402 |
1,384 |
1,389 |
-0.14% |
74,500 |
| 2024/10/29 |
1,389 |
1,414 |
1,385 |
1,391 |
+0.94% |
52,800 |
| 2024/10/28 |
1,334 |
1,390 |
1,334 |
1,378 |
+3.14% |
39,400 |
| 2024/10/25 |
1,354 |
1,368 |
1,330 |
1,336 |
-2.41% |
55,500 |
| 2024/10/24 |
1,352 |
1,376 |
1,350 |
1,369 |
+0.88% |
29,400 |
|
