| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,789 |
1,836 |
1,770 |
1,783 |
-0.94% |
79,500 |
| 2025/4/24 |
1,889 |
1,889 |
1,796 |
1,800 |
-4.71% |
78,900 |
| 2025/4/23 |
1,860 |
1,889 |
1,825 |
1,889 |
+1.12% |
161,400 |
| 2025/4/22 |
1,824 |
1,894 |
1,824 |
1,868 |
+2.47% |
101,200 |
| 2025/4/21 |
1,820 |
1,850 |
1,815 |
1,823 |
+2.13% |
138,800 |
| 2025/4/18 |
1,749 |
1,785 |
1,739 |
1,785 |
+3.00% |
69,200 |
| 2025/4/17 |
1,716 |
1,751 |
1,716 |
1,733 |
+0.29% |
60,800 |
| 2025/4/16 |
1,717 |
1,730 |
1,702 |
1,728 |
+0.76% |
63,800 |
| 2025/4/15 |
1,689 |
1,736 |
1,686 |
1,715 |
+2.21% |
84,700 |
| 2025/4/14 |
1,649 |
1,691 |
1,645 |
1,678 |
+2.19% |
29,800 |
| 2025/4/11 |
1,600 |
1,653 |
1,593 |
1,642 |
+1.30% |
38,700 |
| 2025/4/10 |
1,660 |
1,666 |
1,603 |
1,621 |
+1.50% |
69,500 |
| 2025/4/9 |
1,598 |
1,616 |
1,572 |
1,597 |
-2.02% |
45,100 |
| 2025/4/8 |
1,556 |
1,630 |
1,553 |
1,630 |
+7.52% |
81,400 |
| 2025/4/7 |
1,550 |
1,553 |
1,501 |
1,516 |
-7.33% |
117,100 |
| 2025/4/4 |
1,636 |
1,646 |
1,604 |
1,636 |
-1.39% |
124,300 |
| 2025/4/3 |
1,581 |
1,669 |
1,569 |
1,659 |
+0.67% |
88,300 |
| 2025/4/2 |
1,671 |
1,675 |
1,636 |
1,648 |
-1.38% |
58,100 |
| 2025/4/1 |
1,649 |
1,671 |
1,645 |
1,671 |
+0.12% |
42,300 |
| 2025/3/31 |
1,632 |
1,680 |
1,616 |
1,669 |
+0.18% |
73,500 |
| 2025/3/28 |
1,666 |
1,670 |
1,639 |
1,666 |
-3.14% |
79,900 |
| 2025/3/27 |
1,740 |
1,740 |
1,710 |
1,720 |
-1.15% |
90,400 |
| 2025/3/26 |
1,731 |
1,740 |
1,714 |
1,740 |
+0.00% |
65,900 |
| 2025/3/25 |
1,737 |
1,743 |
1,716 |
1,740 |
+1.40% |
52,800 |
| 2025/3/24 |
1,750 |
1,750 |
1,709 |
1,716 |
-1.66% |
76,900 |
| 2025/3/21 |
1,738 |
1,747 |
1,718 |
1,745 |
+1.93% |
92,300 |
| 2025/3/19 |
1,715 |
1,736 |
1,708 |
1,712 |
+1.18% |
87,400 |
| 2025/3/18 |
1,686 |
1,708 |
1,674 |
1,692 |
+1.14% |
77,600 |
| 2025/3/17 |
1,680 |
1,680 |
1,641 |
1,673 |
+0.30% |
77,500 |
| 2025/3/14 |
1,643 |
1,672 |
1,630 |
1,668 |
+1.52% |
74,400 |
| 2025/3/13 |
1,627 |
1,650 |
1,610 |
1,643 |
-0.18% |
66,200 |
| 2025/3/12 |
1,614 |
1,649 |
1,608 |
1,646 |
+2.88% |
85,600 |
| 2025/3/11 |
1,591 |
1,630 |
1,584 |
1,600 |
+0.44% |
73,200 |
| 2025/3/10 |
1,610 |
1,616 |
1,588 |
1,593 |
+0.13% |
46,100 |
| 2025/3/7 |
1,593 |
1,603 |
1,579 |
1,591 |
-0.25% |
39,800 |
| 2025/3/6 |
1,592 |
1,610 |
1,583 |
1,595 |
+1.33% |
66,600 |
| 2025/3/5 |
1,567 |
1,581 |
1,560 |
1,574 |
+1.61% |
49,700 |
| 2025/3/4 |
1,530 |
1,559 |
1,530 |
1,549 |
+2.18% |
74,900 |
| 2025/3/3 |
1,510 |
1,527 |
1,503 |
1,516 |
+0.86% |
41,000 |
| 2025/2/28 |
1,545 |
1,545 |
1,502 |
1,503 |
-2.91% |
59,300 |
| 2025/2/27 |
1,530 |
1,556 |
1,521 |
1,548 |
+1.44% |
39,700 |
| 2025/2/26 |
1,553 |
1,559 |
1,520 |
1,526 |
-1.93% |
50,200 |
| 2025/2/25 |
1,530 |
1,556 |
1,530 |
1,556 |
+1.43% |
31,800 |
| 2025/2/21 |
1,525 |
1,534 |
1,515 |
1,534 |
+0.79% |
22,600 |
| 2025/2/20 |
1,531 |
1,535 |
1,514 |
1,522 |
-0.78% |
19,200 |
| 2025/2/19 |
1,530 |
1,544 |
1,520 |
1,534 |
+0.26% |
31,100 |
| 2025/2/18 |
1,498 |
1,530 |
1,486 |
1,530 |
+1.86% |
41,500 |
| 2025/2/17 |
1,507 |
1,518 |
1,492 |
1,502 |
+0.81% |
26,400 |
| 2025/2/14 |
1,525 |
1,538 |
1,480 |
1,490 |
-1.32% |
64,700 |
| 2025/2/13 |
1,494 |
1,518 |
1,470 |
1,510 |
+1.89% |
82,600 |
| 2025/2/12 |
1,499 |
1,501 |
1,455 |
1,482 |
+0.54% |
147,700 |
| 2025/2/10 |
1,456 |
1,477 |
1,445 |
1,474 |
+1.24% |
51,400 |
| 2025/2/7 |
1,461 |
1,485 |
1,456 |
1,456 |
+0.28% |
30,300 |
| 2025/2/6 |
1,414 |
1,455 |
1,414 |
1,452 |
+2.83% |
39,200 |
| 2025/2/5 |
1,410 |
1,422 |
1,400 |
1,412 |
+0.79% |
38,800 |
| 2025/2/4 |
1,410 |
1,416 |
1,396 |
1,401 |
-0.43% |
28,600 |
| 2025/2/3 |
1,431 |
1,431 |
1,401 |
1,407 |
-1.95% |
41,200 |
| 2025/1/31 |
1,449 |
1,451 |
1,432 |
1,435 |
-0.97% |
18,800 |
| 2025/1/30 |
1,427 |
1,449 |
1,420 |
1,449 |
+1.54% |
32,000 |
| 2025/1/29 |
1,437 |
1,437 |
1,415 |
1,427 |
-0.70% |
21,900 |
| 2025/1/28 |
1,430 |
1,437 |
1,423 |
1,437 |
+0.49% |
17,100 |
| 2025/1/27 |
1,437 |
1,445 |
1,424 |
1,430 |
+0.00% |
27,600 |
| 2025/1/24 |
1,400 |
1,439 |
1,398 |
1,430 |
+3.10% |
54,700 |
| 2025/1/23 |
1,400 |
1,407 |
1,383 |
1,387 |
-1.07% |
32,200 |
| 2025/1/22 |
1,404 |
1,414 |
1,394 |
1,402 |
+0.14% |
33,000 |
| 2025/1/21 |
1,403 |
1,410 |
1,394 |
1,400 |
-0.21% |
18,700 |
| 2025/1/20 |
1,388 |
1,416 |
1,388 |
1,403 |
+1.15% |
36,700 |
| 2025/1/17 |
1,385 |
1,396 |
1,368 |
1,387 |
-0.07% |
40,200 |
| 2025/1/16 |
1,400 |
1,408 |
1,387 |
1,388 |
+0.43% |
30,500 |
| 2025/1/15 |
1,389 |
1,391 |
1,378 |
1,382 |
-0.43% |
29,300 |
| 2025/1/14 |
1,393 |
1,394 |
1,380 |
1,388 |
-0.79% |
26,800 |
| 2025/1/10 |
1,392 |
1,402 |
1,388 |
1,399 |
+0.29% |
19,000 |
| 2025/1/9 |
1,406 |
1,406 |
1,386 |
1,395 |
-0.78% |
65,900 |
| 2025/1/8 |
1,428 |
1,430 |
1,406 |
1,406 |
-1.88% |
53,000 |
| 2025/1/7 |
1,400 |
1,440 |
1,395 |
1,433 |
+2.36% |
50,900 |
| 2025/1/6 |
1,398 |
1,406 |
1,394 |
1,400 |
+0.65% |
27,700 |
| 2024/12/30 |
1,400 |
1,406 |
1,390 |
1,391 |
-0.14% |
33,200 |
| 2024/12/27 |
1,371 |
1,397 |
1,371 |
1,393 |
+1.83% |
38,400 |
| 2024/12/26 |
1,362 |
1,378 |
1,359 |
1,368 |
+0.37% |
74,600 |
| 2024/12/25 |
1,357 |
1,376 |
1,348 |
1,363 |
+0.81% |
61,000 |
| 2024/12/24 |
1,352 |
1,360 |
1,340 |
1,352 |
+0.07% |
66,600 |
| 2024/12/23 |
1,360 |
1,360 |
1,344 |
1,351 |
+0.07% |
66,600 |
| 2024/12/20 |
1,363 |
1,368 |
1,350 |
1,350 |
-0.88% |
86,100 |
| 2024/12/19 |
1,391 |
1,391 |
1,362 |
1,362 |
-2.85% |
118,100 |
| 2024/12/18 |
1,401 |
1,406 |
1,394 |
1,402 |
-0.14% |
32,000 |
| 2024/12/17 |
1,406 |
1,412 |
1,400 |
1,404 |
-0.21% |
22,200 |
| 2024/12/16 |
1,413 |
1,413 |
1,401 |
1,407 |
-0.14% |
29,200 |
| 2024/12/13 |
1,399 |
1,418 |
1,399 |
1,409 |
+0.50% |
33,400 |
| 2024/12/12 |
1,402 |
1,416 |
1,399 |
1,402 |
+0.00% |
32,100 |
| 2024/12/11 |
1,406 |
1,407 |
1,394 |
1,402 |
+0.07% |
30,700 |
| 2024/12/10 |
1,389 |
1,419 |
1,387 |
1,401 |
+0.57% |
65,300 |
| 2024/12/9 |
1,391 |
1,399 |
1,389 |
1,393 |
+0.00% |
44,300 |
| 2024/12/6 |
1,399 |
1,401 |
1,388 |
1,393 |
-0.71% |
41,000 |
| 2024/12/5 |
1,409 |
1,410 |
1,399 |
1,403 |
+0.07% |
30,000 |
| 2024/12/4 |
1,421 |
1,432 |
1,402 |
1,402 |
-2.03% |
39,900 |
| 2024/12/3 |
1,439 |
1,444 |
1,420 |
1,431 |
-0.42% |
53,900 |
| 2024/12/2 |
1,430 |
1,443 |
1,421 |
1,437 |
+0.56% |
36,500 |
| 2024/11/29 |
1,404 |
1,429 |
1,401 |
1,429 |
+1.93% |
45,400 |
| 2024/11/28 |
1,389 |
1,408 |
1,385 |
1,402 |
+0.86% |
60,200 |
| 2024/11/27 |
1,401 |
1,408 |
1,390 |
1,390 |
-0.79% |
55,500 |
| 2024/11/26 |
1,405 |
1,410 |
1,395 |
1,401 |
-0.28% |
44,800 |
| 2024/11/25 |
1,411 |
1,424 |
1,403 |
1,405 |
-0.21% |
44,400 |
| 2024/11/22 |
1,401 |
1,418 |
1,401 |
1,408 |
+0.50% |
14,400 |
| 2024/11/21 |
1,401 |
1,415 |
1,398 |
1,401 |
+0.07% |
32,200 |
| 2024/11/20 |
1,417 |
1,430 |
1,395 |
1,400 |
-1.41% |
60,900 |
| 2024/11/19 |
1,416 |
1,438 |
1,416 |
1,420 |
+0.42% |
33,500 |
| 2024/11/18 |
1,443 |
1,443 |
1,406 |
1,414 |
-2.28% |
106,200 |
| 2024/11/15 |
1,453 |
1,457 |
1,442 |
1,447 |
-0.28% |
39,800 |
| 2024/11/14 |
1,479 |
1,505 |
1,451 |
1,451 |
-0.27% |
116,300 |
| 2024/11/13 |
1,542 |
1,553 |
1,450 |
1,455 |
-3.13% |
208,700 |
| 2024/11/12 |
1,491 |
1,522 |
1,475 |
1,502 |
+2.25% |
95,500 |
| 2024/11/11 |
1,437 |
1,469 |
1,432 |
1,469 |
+2.23% |
34,600 |
| 2024/11/8 |
1,436 |
1,457 |
1,436 |
1,437 |
+0.00% |
35,300 |
| 2024/11/7 |
1,441 |
1,463 |
1,436 |
1,437 |
-0.14% |
43,000 |
| 2024/11/6 |
1,450 |
1,478 |
1,437 |
1,439 |
-1.77% |
38,200 |
| 2024/11/5 |
1,440 |
1,470 |
1,440 |
1,465 |
+1.03% |
26,400 |
| 2024/11/1 |
1,447 |
1,480 |
1,447 |
1,450 |
-1.63% |
49,200 |
| 2024/10/31 |
1,431 |
1,489 |
1,426 |
1,474 |
+2.08% |
79,600 |
| 2024/10/30 |
1,478 |
1,483 |
1,444 |
1,444 |
-2.30% |
104,600 |
| 2024/10/29 |
1,420 |
1,478 |
1,413 |
1,478 |
+4.08% |
46,000 |
| 2024/10/28 |
1,410 |
1,437 |
1,408 |
1,420 |
+0.85% |
55,200 |
| 2024/10/25 |
1,404 |
1,425 |
1,371 |
1,408 |
+0.72% |
98,700 |
| 2024/10/24 |
1,451 |
1,451 |
1,389 |
1,398 |
-4.57% |
150,900 |
|
