| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,380 |
1,382 |
1,361 |
1,370 |
-0.72% |
67,200 |
| 2025/4/24 |
1,395 |
1,399 |
1,350 |
1,380 |
-0.29% |
119,300 |
| 2025/4/23 |
1,380 |
1,400 |
1,368 |
1,384 |
+1.91% |
105,800 |
| 2025/4/22 |
1,338 |
1,363 |
1,336 |
1,358 |
+1.49% |
78,200 |
| 2025/4/21 |
1,325 |
1,357 |
1,317 |
1,338 |
+0.68% |
128,900 |
| 2025/4/18 |
1,323 |
1,351 |
1,291 |
1,329 |
+1.92% |
80,400 |
| 2025/4/17 |
1,272 |
1,326 |
1,262 |
1,304 |
+2.44% |
130,600 |
| 2025/4/16 |
1,280 |
1,289 |
1,257 |
1,273 |
-2.30% |
95,100 |
| 2025/4/15 |
1,309 |
1,324 |
1,297 |
1,303 |
+1.16% |
77,300 |
| 2025/4/14 |
1,298 |
1,319 |
1,281 |
1,288 |
-0.31% |
130,900 |
| 2025/4/11 |
1,210 |
1,302 |
1,182 |
1,292 |
+4.53% |
132,100 |
| 2025/4/10 |
1,251 |
1,262 |
1,223 |
1,236 |
+6.37% |
124,100 |
| 2025/4/9 |
1,208 |
1,208 |
1,138 |
1,162 |
-6.14% |
141,100 |
| 2025/4/8 |
1,202 |
1,259 |
1,181 |
1,238 |
+8.41% |
90,800 |
| 2025/4/7 |
1,134 |
1,187 |
1,112 |
1,142 |
-13.09% |
177,600 |
| 2025/4/4 |
1,328 |
1,345 |
1,280 |
1,314 |
-2.16% |
183,100 |
| 2025/4/3 |
1,351 |
1,383 |
1,337 |
1,343 |
-2.61% |
78,900 |
| 2025/4/2 |
1,430 |
1,434 |
1,374 |
1,379 |
-2.61% |
111,200 |
| 2025/4/1 |
1,402 |
1,421 |
1,378 |
1,416 |
+3.21% |
151,000 |
| 2025/3/31 |
1,360 |
1,404 |
1,360 |
1,372 |
-1.29% |
153,800 |
| 2025/3/28 |
1,374 |
1,430 |
1,365 |
1,390 |
+0.00% |
145,900 |
| 2025/3/27 |
1,413 |
1,413 |
1,375 |
1,390 |
-1.70% |
109,300 |
| 2025/3/26 |
1,344 |
1,430 |
1,344 |
1,414 |
+5.21% |
251,200 |
| 2025/3/25 |
1,445 |
1,468 |
1,323 |
1,344 |
-8.57% |
629,300 |
| 2025/3/24 |
1,460 |
1,486 |
1,447 |
1,470 |
-2.00% |
109,900 |
| 2025/3/21 |
1,465 |
1,514 |
1,462 |
1,500 |
+2.04% |
87,700 |
| 2025/3/19 |
1,485 |
1,500 |
1,457 |
1,470 |
-1.01% |
94,500 |
| 2025/3/18 |
1,458 |
1,499 |
1,457 |
1,485 |
+0.61% |
46,200 |
| 2025/3/17 |
1,472 |
1,482 |
1,458 |
1,476 |
+1.10% |
63,300 |
| 2025/3/14 |
1,454 |
1,465 |
1,430 |
1,460 |
+1.88% |
62,600 |
| 2025/3/13 |
1,422 |
1,455 |
1,420 |
1,433 |
+2.36% |
84,900 |
| 2025/3/12 |
1,422 |
1,422 |
1,399 |
1,400 |
-0.99% |
35,100 |
| 2025/3/11 |
1,390 |
1,422 |
1,362 |
1,414 |
-0.56% |
124,400 |
| 2025/3/10 |
1,403 |
1,422 |
1,388 |
1,422 |
+2.82% |
43,800 |
| 2025/3/7 |
1,404 |
1,420 |
1,383 |
1,383 |
-2.19% |
115,000 |
| 2025/3/6 |
1,449 |
1,449 |
1,412 |
1,414 |
-1.12% |
65,500 |
| 2025/3/5 |
1,452 |
1,461 |
1,425 |
1,430 |
-1.38% |
92,700 |
| 2025/3/4 |
1,453 |
1,470 |
1,424 |
1,450 |
-2.23% |
136,400 |
| 2025/3/3 |
1,478 |
1,498 |
1,459 |
1,483 |
-0.20% |
91,800 |
| 2025/2/28 |
1,465 |
1,495 |
1,453 |
1,486 |
+0.41% |
74,700 |
| 2025/2/27 |
1,470 |
1,500 |
1,467 |
1,480 |
+0.48% |
65,300 |
| 2025/2/26 |
1,480 |
1,523 |
1,468 |
1,473 |
-2.90% |
180,400 |
| 2025/2/25 |
1,511 |
1,541 |
1,477 |
1,517 |
-3.87% |
228,800 |
| 2025/2/21 |
1,585 |
1,601 |
1,554 |
1,578 |
-2.47% |
207,700 |
| 2025/2/20 |
1,630 |
1,690 |
1,571 |
1,618 |
-1.34% |
153,000 |
| 2025/2/19 |
1,685 |
1,707 |
1,615 |
1,640 |
-2.26% |
183,100 |
| 2025/2/18 |
1,599 |
1,703 |
1,585 |
1,678 |
+7.77% |
285,500 |
| 2025/2/17 |
1,590 |
1,610 |
1,547 |
1,557 |
-2.32% |
104,100 |
| 2025/2/14 |
1,574 |
1,616 |
1,556 |
1,594 |
+1.79% |
210,100 |
| 2025/2/13 |
1,504 |
1,586 |
1,504 |
1,566 |
+5.24% |
180,800 |
| 2025/2/12 |
1,510 |
1,518 |
1,477 |
1,488 |
-1.98% |
128,300 |
| 2025/2/10 |
1,452 |
1,519 |
1,452 |
1,518 |
+4.55% |
124,100 |
| 2025/2/7 |
1,450 |
1,479 |
1,412 |
1,452 |
-0.55% |
182,500 |
| 2025/2/6 |
1,523 |
1,524 |
1,453 |
1,460 |
-3.95% |
134,900 |
| 2025/2/5 |
1,489 |
1,523 |
1,476 |
1,520 |
+2.22% |
106,800 |
| 2025/2/4 |
1,539 |
1,548 |
1,462 |
1,487 |
-1.59% |
213,700 |
| 2025/2/3 |
1,514 |
1,545 |
1,471 |
1,511 |
-1.05% |
373,600 |
| 2025/1/31 |
1,511 |
1,562 |
1,510 |
1,527 |
+0.13% |
453,500 |
| 2025/1/30 |
1,607 |
1,610 |
1,510 |
1,525 |
-13.70% |
982,500 |
| 2025/1/29 |
1,746 |
1,807 |
1,721 |
1,767 |
+1.14% |
359,300 |
| 2025/1/28 |
1,690 |
1,759 |
1,664 |
1,747 |
+4.49% |
221,700 |
| 2025/1/27 |
1,633 |
1,699 |
1,593 |
1,672 |
+4.96% |
141,800 |
| 2025/1/24 |
1,569 |
1,604 |
1,569 |
1,593 |
+1.21% |
48,800 |
| 2025/1/23 |
1,616 |
1,622 |
1,566 |
1,574 |
-2.60% |
42,500 |
| 2025/1/22 |
1,586 |
1,633 |
1,582 |
1,616 |
+3.86% |
70,000 |
| 2025/1/21 |
1,551 |
1,566 |
1,522 |
1,556 |
-0.26% |
69,700 |
| 2025/1/20 |
1,524 |
1,560 |
1,523 |
1,560 |
+2.23% |
42,400 |
| 2025/1/17 |
1,539 |
1,550 |
1,513 |
1,526 |
-0.84% |
49,400 |
| 2025/1/16 |
1,625 |
1,642 |
1,534 |
1,539 |
-5.29% |
101,300 |
| 2025/1/15 |
1,613 |
1,650 |
1,613 |
1,625 |
+1.31% |
43,200 |
| 2025/1/14 |
1,583 |
1,612 |
1,550 |
1,604 |
+0.38% |
63,400 |
| 2025/1/10 |
1,684 |
1,684 |
1,598 |
1,598 |
-2.80% |
44,300 |
| 2025/1/9 |
1,650 |
1,650 |
1,630 |
1,644 |
-1.26% |
34,600 |
| 2025/1/8 |
1,700 |
1,700 |
1,644 |
1,665 |
-2.00% |
51,400 |
| 2025/1/7 |
1,699 |
1,726 |
1,689 |
1,699 |
+1.13% |
46,600 |
| 2025/1/6 |
1,725 |
1,730 |
1,675 |
1,680 |
-3.28% |
51,700 |
| 2024/12/30 |
1,729 |
1,758 |
1,710 |
1,737 |
+0.46% |
74,700 |
| 2024/12/27 |
1,711 |
1,752 |
1,709 |
1,729 |
+2.19% |
52,900 |
| 2024/12/26 |
1,650 |
1,707 |
1,646 |
1,692 |
+2.55% |
117,600 |
| 2024/12/25 |
1,650 |
1,693 |
1,625 |
1,650 |
-0.36% |
67,600 |
| 2024/12/24 |
1,654 |
1,685 |
1,637 |
1,656 |
+1.10% |
41,700 |
| 2024/12/23 |
1,610 |
1,645 |
1,596 |
1,638 |
+2.95% |
60,800 |
| 2024/12/20 |
1,650 |
1,650 |
1,562 |
1,591 |
-4.04% |
173,700 |
| 2024/12/19 |
1,643 |
1,693 |
1,643 |
1,658 |
-0.90% |
44,300 |
| 2024/12/18 |
1,665 |
1,710 |
1,634 |
1,673 |
-1.30% |
82,300 |
| 2024/12/17 |
1,651 |
1,721 |
1,650 |
1,695 |
+3.04% |
124,800 |
| 2024/12/16 |
1,656 |
1,660 |
1,627 |
1,645 |
-1.02% |
101,400 |
| 2024/12/13 |
1,659 |
1,680 |
1,640 |
1,662 |
-0.84% |
77,400 |
| 2024/12/12 |
1,671 |
1,701 |
1,658 |
1,676 |
+0.54% |
95,600 |
| 2024/12/11 |
1,655 |
1,673 |
1,630 |
1,667 |
+0.06% |
110,700 |
| 2024/12/10 |
1,710 |
1,738 |
1,665 |
1,666 |
-2.23% |
47,400 |
| 2024/12/9 |
1,670 |
1,720 |
1,641 |
1,704 |
+2.22% |
141,000 |
| 2024/12/6 |
1,714 |
1,714 |
1,667 |
1,667 |
-2.69% |
51,500 |
| 2024/12/5 |
1,696 |
1,723 |
1,694 |
1,713 |
-0.23% |
56,800 |
| 2024/12/4 |
1,699 |
1,717 |
1,657 |
1,717 |
-0.23% |
123,100 |
| 2024/12/3 |
1,756 |
1,768 |
1,702 |
1,721 |
-0.46% |
91,900 |
| 2024/12/2 |
1,681 |
1,756 |
1,670 |
1,729 |
+3.72% |
85,400 |
| 2024/11/29 |
1,636 |
1,685 |
1,630 |
1,667 |
+1.03% |
75,500 |
| 2024/11/28 |
1,650 |
1,698 |
1,646 |
1,650 |
-0.12% |
119,000 |
| 2024/11/27 |
1,650 |
1,667 |
1,609 |
1,652 |
-1.43% |
88,000 |
| 2024/11/26 |
1,715 |
1,715 |
1,657 |
1,676 |
-0.89% |
81,300 |
| 2024/11/25 |
1,728 |
1,728 |
1,691 |
1,691 |
+0.18% |
60,200 |
| 2024/11/22 |
1,728 |
1,742 |
1,685 |
1,688 |
-2.31% |
85,500 |
| 2024/11/21 |
1,680 |
1,736 |
1,670 |
1,728 |
+3.23% |
94,600 |
| 2024/11/20 |
1,751 |
1,759 |
1,667 |
1,674 |
-2.90% |
98,900 |
| 2024/11/19 |
1,680 |
1,745 |
1,668 |
1,724 |
+1.06% |
101,200 |
| 2024/11/18 |
1,721 |
1,730 |
1,675 |
1,706 |
-2.74% |
97,400 |
| 2024/11/15 |
1,749 |
1,778 |
1,706 |
1,754 |
-1.96% |
152,700 |
| 2024/11/14 |
1,792 |
1,824 |
1,780 |
1,789 |
-2.35% |
146,500 |
| 2024/11/13 |
1,811 |
1,838 |
1,766 |
1,832 |
+1.16% |
104,300 |
| 2024/11/12 |
1,809 |
1,835 |
1,792 |
1,811 |
-2.06% |
108,200 |
| 2024/11/11 |
1,827 |
1,854 |
1,775 |
1,849 |
-0.96% |
155,000 |
| 2024/11/8 |
1,964 |
1,964 |
1,769 |
1,867 |
-5.85% |
359,700 |
| 2024/11/7 |
2,000 |
2,060 |
1,955 |
1,983 |
-0.25% |
162,600 |
| 2024/11/6 |
1,944 |
2,000 |
1,905 |
1,988 |
+3.27% |
202,700 |
| 2024/11/5 |
1,930 |
1,946 |
1,903 |
1,925 |
-0.77% |
139,600 |
| 2024/11/1 |
1,990 |
1,990 |
1,902 |
1,940 |
-2.90% |
320,100 |
| 2024/10/31 |
1,950 |
2,016 |
1,939 |
1,998 |
+1.58% |
277,300 |
| 2024/10/30 |
1,955 |
2,061 |
1,925 |
1,967 |
+1.13% |
589,700 |
| 2024/10/29 |
1,865 |
1,945 |
1,862 |
1,945 |
+25.89% |
745,800 |
| 2024/10/28 |
1,470 |
1,562 |
1,469 |
1,545 |
+4.96% |
164,800 |
| 2024/10/25 |
1,509 |
1,530 |
1,451 |
1,472 |
-2.84% |
67,100 |
| 2024/10/24 |
1,480 |
1,533 |
1,480 |
1,515 |
-0.33% |
102,100 |
|
