| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,530 |
1,539 |
1,515 |
1,530 |
+0.86% |
65,900 |
| 2025/4/24 |
1,516 |
1,534 |
1,491 |
1,517 |
+0.46% |
55,500 |
| 2025/4/23 |
1,531 |
1,536 |
1,495 |
1,510 |
+1.14% |
55,700 |
| 2025/4/22 |
1,511 |
1,517 |
1,479 |
1,493 |
-2.03% |
49,100 |
| 2025/4/21 |
1,531 |
1,532 |
1,489 |
1,524 |
+0.26% |
108,600 |
| 2025/4/18 |
1,480 |
1,520 |
1,480 |
1,520 |
+2.77% |
64,300 |
| 2025/4/17 |
1,452 |
1,485 |
1,452 |
1,479 |
+1.86% |
53,900 |
| 2025/4/16 |
1,491 |
1,496 |
1,430 |
1,452 |
-2.88% |
87,300 |
| 2025/4/15 |
1,495 |
1,520 |
1,480 |
1,495 |
+1.56% |
93,600 |
| 2025/4/14 |
1,450 |
1,513 |
1,445 |
1,472 |
+3.81% |
147,100 |
| 2025/4/11 |
1,323 |
1,425 |
1,320 |
1,418 |
+2.53% |
90,500 |
| 2025/4/10 |
1,425 |
1,426 |
1,366 |
1,383 |
+8.47% |
85,900 |
| 2025/4/9 |
1,320 |
1,320 |
1,238 |
1,275 |
-7.34% |
162,400 |
| 2025/4/8 |
1,333 |
1,390 |
1,333 |
1,376 |
+12.79% |
145,000 |
| 2025/4/7 |
1,233 |
1,283 |
1,195 |
1,220 |
-13.66% |
282,100 |
| 2025/4/4 |
1,465 |
1,465 |
1,345 |
1,413 |
-5.48% |
332,100 |
| 2025/4/3 |
1,467 |
1,495 |
1,422 |
1,495 |
-2.73% |
164,900 |
| 2025/4/2 |
1,550 |
1,554 |
1,519 |
1,537 |
-0.39% |
80,600 |
| 2025/4/1 |
1,578 |
1,603 |
1,538 |
1,543 |
-2.09% |
104,700 |
| 2025/3/31 |
1,611 |
1,623 |
1,570 |
1,576 |
-6.69% |
189,900 |
| 2025/3/28 |
1,655 |
1,742 |
1,655 |
1,689 |
+2.05% |
125,900 |
| 2025/3/27 |
1,677 |
1,694 |
1,648 |
1,655 |
-2.70% |
329,400 |
| 2025/3/26 |
1,705 |
1,713 |
1,694 |
1,701 |
+1.37% |
72,600 |
| 2025/3/25 |
1,720 |
1,720 |
1,672 |
1,678 |
-1.99% |
68,500 |
| 2025/3/24 |
1,728 |
1,758 |
1,696 |
1,712 |
-0.35% |
94,500 |
| 2025/3/21 |
1,721 |
1,745 |
1,706 |
1,718 |
-0.17% |
57,500 |
| 2025/3/19 |
1,728 |
1,735 |
1,704 |
1,721 |
+1.12% |
52,600 |
| 2025/3/18 |
1,715 |
1,739 |
1,676 |
1,702 |
+0.18% |
92,700 |
| 2025/3/17 |
1,711 |
1,748 |
1,697 |
1,699 |
+0.00% |
65,000 |
| 2025/3/14 |
1,669 |
1,720 |
1,669 |
1,699 |
+0.95% |
57,900 |
| 2025/3/13 |
1,730 |
1,755 |
1,679 |
1,683 |
-1.92% |
86,100 |
| 2025/3/12 |
1,720 |
1,739 |
1,698 |
1,716 |
+0.35% |
85,000 |
| 2025/3/11 |
1,722 |
1,732 |
1,650 |
1,710 |
-2.90% |
190,100 |
| 2025/3/10 |
1,750 |
1,804 |
1,731 |
1,761 |
-0.84% |
125,600 |
| 2025/3/7 |
1,826 |
1,863 |
1,770 |
1,776 |
-4.00% |
110,300 |
| 2025/3/6 |
1,900 |
1,908 |
1,827 |
1,850 |
-1.39% |
213,800 |
| 2025/3/5 |
1,700 |
1,900 |
1,664 |
1,876 |
+9.84% |
416,700 |
| 2025/3/4 |
1,715 |
1,749 |
1,680 |
1,708 |
-1.73% |
83,600 |
| 2025/3/3 |
1,730 |
1,757 |
1,700 |
1,738 |
+2.84% |
70,100 |
| 2025/2/28 |
1,722 |
1,750 |
1,684 |
1,690 |
-3.70% |
92,800 |
| 2025/2/27 |
1,794 |
1,797 |
1,739 |
1,755 |
-1.13% |
45,100 |
| 2025/2/26 |
1,776 |
1,800 |
1,693 |
1,775 |
+0.40% |
96,900 |
| 2025/2/25 |
1,760 |
1,831 |
1,758 |
1,768 |
-1.78% |
77,800 |
| 2025/2/21 |
1,847 |
1,875 |
1,800 |
1,800 |
-2.54% |
89,800 |
| 2025/2/20 |
1,797 |
1,875 |
1,742 |
1,847 |
+2.21% |
134,700 |
| 2025/2/19 |
1,815 |
1,817 |
1,783 |
1,807 |
-0.71% |
73,700 |
| 2025/2/18 |
1,780 |
1,878 |
1,761 |
1,820 |
+2.08% |
173,900 |
| 2025/2/17 |
1,729 |
1,847 |
1,729 |
1,783 |
+10.81% |
330,300 |
| 2025/2/14 |
1,625 |
1,638 |
1,587 |
1,609 |
+0.81% |
181,600 |
| 2025/2/13 |
1,610 |
1,616 |
1,583 |
1,596 |
+0.50% |
69,400 |
| 2025/2/12 |
1,558 |
1,590 |
1,524 |
1,588 |
+3.32% |
78,000 |
| 2025/2/10 |
1,501 |
1,560 |
1,494 |
1,537 |
+2.40% |
57,800 |
| 2025/2/7 |
1,521 |
1,530 |
1,501 |
1,501 |
-1.64% |
34,800 |
| 2025/2/6 |
1,525 |
1,548 |
1,519 |
1,526 |
-0.52% |
28,900 |
| 2025/2/5 |
1,498 |
1,538 |
1,488 |
1,534 |
+2.40% |
61,400 |
| 2025/2/4 |
1,547 |
1,558 |
1,498 |
1,498 |
-3.17% |
44,000 |
| 2025/2/3 |
1,544 |
1,560 |
1,527 |
1,547 |
-1.65% |
54,700 |
| 2025/1/31 |
1,574 |
1,588 |
1,547 |
1,573 |
+0.32% |
31,600 |
| 2025/1/30 |
1,591 |
1,591 |
1,561 |
1,568 |
-1.01% |
35,900 |
| 2025/1/29 |
1,600 |
1,611 |
1,574 |
1,584 |
+0.44% |
38,600 |
| 2025/1/28 |
1,550 |
1,595 |
1,540 |
1,577 |
+1.48% |
48,200 |
| 2025/1/27 |
1,566 |
1,606 |
1,550 |
1,554 |
+1.30% |
90,300 |
| 2025/1/24 |
1,523 |
1,569 |
1,523 |
1,534 |
+0.72% |
39,100 |
| 2025/1/23 |
1,554 |
1,565 |
1,510 |
1,523 |
-1.93% |
57,200 |
| 2025/1/22 |
1,492 |
1,557 |
1,462 |
1,553 |
+5.07% |
72,900 |
| 2025/1/21 |
1,507 |
1,519 |
1,463 |
1,478 |
-1.00% |
40,600 |
| 2025/1/20 |
1,517 |
1,517 |
1,492 |
1,493 |
-0.40% |
33,300 |
| 2025/1/17 |
1,496 |
1,509 |
1,446 |
1,499 |
-0.99% |
68,000 |
| 2025/1/16 |
1,528 |
1,531 |
1,490 |
1,514 |
-0.33% |
73,200 |
| 2025/1/15 |
1,537 |
1,551 |
1,500 |
1,519 |
-0.65% |
35,400 |
| 2025/1/14 |
1,518 |
1,548 |
1,511 |
1,529 |
-1.29% |
49,500 |
| 2025/1/10 |
1,549 |
1,567 |
1,541 |
1,549 |
+0.00% |
39,100 |
| 2025/1/9 |
1,599 |
1,601 |
1,543 |
1,549 |
-4.50% |
94,100 |
| 2025/1/8 |
1,636 |
1,636 |
1,588 |
1,622 |
-0.86% |
67,900 |
| 2025/1/7 |
1,626 |
1,641 |
1,614 |
1,636 |
+0.62% |
65,700 |
| 2025/1/6 |
1,697 |
1,704 |
1,626 |
1,626 |
-3.79% |
68,600 |
| 2024/12/30 |
1,689 |
1,691 |
1,653 |
1,690 |
+0.36% |
59,900 |
| 2024/12/27 |
1,686 |
1,709 |
1,660 |
1,684 |
-0.12% |
60,000 |
| 2024/12/26 |
1,699 |
1,739 |
1,681 |
1,686 |
+0.18% |
82,500 |
| 2024/12/25 |
1,625 |
1,687 |
1,625 |
1,683 |
+2.37% |
86,600 |
| 2024/12/24 |
1,721 |
1,723 |
1,630 |
1,644 |
-3.58% |
113,700 |
| 2024/12/23 |
1,703 |
1,721 |
1,678 |
1,705 |
+0.00% |
95,200 |
| 2024/12/20 |
1,722 |
1,744 |
1,680 |
1,705 |
-0.99% |
119,200 |
| 2024/12/19 |
1,710 |
1,752 |
1,710 |
1,722 |
-1.03% |
80,200 |
| 2024/12/18 |
1,759 |
1,759 |
1,700 |
1,740 |
-0.06% |
107,200 |
| 2024/12/17 |
1,699 |
1,745 |
1,692 |
1,741 |
+2.47% |
77,300 |
| 2024/12/16 |
1,733 |
1,733 |
1,672 |
1,699 |
-2.13% |
96,500 |
| 2024/12/13 |
1,742 |
1,764 |
1,725 |
1,736 |
+0.06% |
102,100 |
| 2024/12/12 |
1,694 |
1,760 |
1,694 |
1,735 |
+3.34% |
211,400 |
| 2024/12/11 |
1,609 |
1,687 |
1,609 |
1,679 |
+4.48% |
180,100 |
| 2024/12/10 |
1,604 |
1,619 |
1,589 |
1,607 |
-1.41% |
83,200 |
| 2024/12/9 |
1,627 |
1,650 |
1,575 |
1,630 |
+2.71% |
144,600 |
| 2024/12/6 |
1,605 |
1,614 |
1,538 |
1,587 |
-1.73% |
146,400 |
| 2024/12/5 |
1,525 |
1,638 |
1,525 |
1,615 |
+6.53% |
277,900 |
| 2024/12/4 |
1,542 |
1,565 |
1,516 |
1,516 |
-1.69% |
68,800 |
| 2024/12/3 |
1,517 |
1,549 |
1,503 |
1,542 |
+1.92% |
81,700 |
| 2024/12/2 |
1,550 |
1,560 |
1,504 |
1,513 |
-1.56% |
83,900 |
| 2024/11/29 |
1,488 |
1,556 |
1,486 |
1,537 |
+2.33% |
147,800 |
| 2024/11/28 |
1,490 |
1,546 |
1,486 |
1,502 |
-1.31% |
116,500 |
| 2024/11/27 |
1,554 |
1,579 |
1,492 |
1,522 |
-1.42% |
249,800 |
| 2024/11/26 |
1,507 |
1,549 |
1,501 |
1,544 |
+0.19% |
91,300 |
| 2024/11/25 |
1,539 |
1,568 |
1,500 |
1,541 |
+1.05% |
180,500 |
| 2024/11/22 |
1,444 |
1,527 |
1,434 |
1,525 |
+6.94% |
257,500 |
| 2024/11/21 |
1,357 |
1,468 |
1,353 |
1,426 |
+3.78% |
230,800 |
| 2024/11/20 |
1,359 |
1,400 |
1,349 |
1,374 |
+1.10% |
155,500 |
| 2024/11/19 |
1,315 |
1,377 |
1,280 |
1,359 |
+5.43% |
210,100 |
| 2024/11/18 |
1,260 |
1,300 |
1,251 |
1,289 |
+0.23% |
107,400 |
| 2024/11/15 |
1,210 |
1,287 |
1,183 |
1,286 |
+11.44% |
305,300 |
| 2024/11/14 |
1,184 |
1,193 |
1,154 |
1,154 |
-2.45% |
126,900 |
| 2024/11/13 |
1,186 |
1,210 |
1,176 |
1,183 |
-0.50% |
96,500 |
| 2024/11/12 |
1,189 |
1,216 |
1,178 |
1,189 |
+0.25% |
86,500 |
| 2024/11/11 |
1,176 |
1,200 |
1,171 |
1,186 |
-0.59% |
47,200 |
| 2024/11/8 |
1,181 |
1,228 |
1,178 |
1,193 |
+0.68% |
86,900 |
| 2024/11/7 |
1,204 |
1,204 |
1,177 |
1,185 |
-0.84% |
51,700 |
| 2024/11/6 |
1,205 |
1,211 |
1,189 |
1,195 |
-0.83% |
34,300 |
| 2024/11/5 |
1,213 |
1,213 |
1,189 |
1,205 |
+0.42% |
47,300 |
| 2024/11/1 |
1,213 |
1,221 |
1,191 |
1,200 |
-2.91% |
68,200 |
| 2024/10/31 |
1,259 |
1,259 |
1,231 |
1,236 |
-2.22% |
52,400 |
| 2024/10/30 |
1,276 |
1,276 |
1,238 |
1,264 |
+0.00% |
43,700 |
| 2024/10/29 |
1,249 |
1,266 |
1,231 |
1,264 |
+2.10% |
37,900 |
| 2024/10/28 |
1,192 |
1,245 |
1,181 |
1,238 |
+5.54% |
103,700 |
| 2024/10/25 |
1,202 |
1,210 |
1,166 |
1,173 |
-2.17% |
112,800 |
| 2024/10/24 |
1,210 |
1,220 |
1,195 |
1,199 |
-1.88% |
89,800 |
|
