| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,796 |
1,809 |
1,790 |
1,797 |
-0.72% |
50,000 |
| 2025/4/24 |
1,820 |
1,836 |
1,807 |
1,810 |
-0.11% |
70,800 |
| 2025/4/23 |
1,817 |
1,837 |
1,811 |
1,812 |
+0.55% |
58,600 |
| 2025/4/22 |
1,786 |
1,815 |
1,785 |
1,802 |
+0.45% |
64,900 |
| 2025/4/21 |
1,799 |
1,805 |
1,778 |
1,794 |
+0.50% |
49,700 |
| 2025/4/18 |
1,750 |
1,785 |
1,750 |
1,785 |
+2.47% |
43,300 |
| 2025/4/17 |
1,756 |
1,757 |
1,742 |
1,742 |
-0.80% |
24,400 |
| 2025/4/16 |
1,748 |
1,760 |
1,739 |
1,756 |
+0.98% |
69,200 |
| 2025/4/15 |
1,769 |
1,769 |
1,739 |
1,739 |
-1.14% |
50,600 |
| 2025/4/14 |
1,755 |
1,777 |
1,748 |
1,759 |
+1.50% |
69,100 |
| 2025/4/11 |
1,697 |
1,739 |
1,680 |
1,733 |
-0.23% |
63,000 |
| 2025/4/10 |
1,756 |
1,765 |
1,710 |
1,737 |
+3.58% |
88,800 |
| 2025/4/9 |
1,670 |
1,706 |
1,654 |
1,677 |
-1.81% |
118,100 |
| 2025/4/8 |
1,682 |
1,728 |
1,671 |
1,708 |
+4.72% |
101,700 |
| 2025/4/7 |
1,591 |
1,661 |
1,578 |
1,631 |
-4.68% |
103,700 |
| 2025/4/4 |
1,729 |
1,729 |
1,681 |
1,711 |
-2.95% |
127,000 |
| 2025/4/3 |
1,765 |
1,774 |
1,743 |
1,763 |
-1.51% |
80,000 |
| 2025/4/2 |
1,772 |
1,797 |
1,757 |
1,790 |
+1.53% |
118,000 |
| 2025/4/1 |
1,779 |
1,787 |
1,761 |
1,763 |
+0.34% |
61,000 |
| 2025/3/31 |
1,779 |
1,780 |
1,747 |
1,757 |
-2.33% |
80,300 |
| 2025/3/28 |
1,821 |
1,825 |
1,788 |
1,799 |
-2.44% |
95,300 |
| 2025/3/27 |
1,831 |
1,844 |
1,818 |
1,844 |
+0.71% |
88,800 |
| 2025/3/26 |
1,832 |
1,835 |
1,818 |
1,831 |
+0.00% |
81,200 |
| 2025/3/25 |
1,814 |
1,832 |
1,812 |
1,831 |
+1.55% |
54,200 |
| 2025/3/24 |
1,820 |
1,820 |
1,801 |
1,803 |
-0.93% |
45,300 |
| 2025/3/21 |
1,817 |
1,834 |
1,817 |
1,820 |
+0.11% |
64,300 |
| 2025/3/19 |
1,802 |
1,830 |
1,799 |
1,818 |
+0.61% |
57,100 |
| 2025/3/18 |
1,800 |
1,818 |
1,798 |
1,807 |
+0.84% |
67,500 |
| 2025/3/17 |
1,780 |
1,801 |
1,775 |
1,792 |
+1.07% |
46,200 |
| 2025/3/14 |
1,768 |
1,785 |
1,765 |
1,773 |
+0.06% |
92,400 |
| 2025/3/13 |
1,756 |
1,773 |
1,745 |
1,772 |
+0.85% |
90,300 |
| 2025/3/12 |
1,735 |
1,767 |
1,722 |
1,757 |
+0.92% |
80,700 |
| 2025/3/11 |
1,742 |
1,748 |
1,703 |
1,741 |
-0.85% |
110,400 |
| 2025/3/10 |
1,768 |
1,779 |
1,751 |
1,756 |
-0.68% |
50,400 |
| 2025/3/7 |
1,754 |
1,785 |
1,743 |
1,768 |
-1.34% |
94,800 |
| 2025/3/6 |
1,774 |
1,793 |
1,767 |
1,792 |
+2.75% |
180,000 |
| 2025/3/5 |
1,730 |
1,763 |
1,730 |
1,744 |
+0.58% |
130,600 |
| 2025/3/4 |
1,713 |
1,742 |
1,713 |
1,734 |
+0.17% |
57,300 |
| 2025/3/3 |
1,709 |
1,731 |
1,701 |
1,731 |
+2.67% |
84,700 |
| 2025/2/28 |
1,698 |
1,710 |
1,684 |
1,686 |
-0.94% |
93,800 |
| 2025/2/27 |
1,685 |
1,704 |
1,677 |
1,702 |
+0.18% |
73,000 |
| 2025/2/26 |
1,700 |
1,700 |
1,677 |
1,699 |
-0.53% |
88,600 |
| 2025/2/25 |
1,710 |
1,718 |
1,696 |
1,708 |
-0.70% |
108,100 |
| 2025/2/21 |
1,725 |
1,730 |
1,696 |
1,720 |
-0.98% |
91,300 |
| 2025/2/20 |
1,760 |
1,760 |
1,727 |
1,737 |
-1.92% |
43,700 |
| 2025/2/19 |
1,789 |
1,803 |
1,771 |
1,771 |
-1.39% |
39,800 |
| 2025/2/18 |
1,774 |
1,797 |
1,764 |
1,796 |
+1.01% |
40,300 |
| 2025/2/17 |
1,803 |
1,805 |
1,778 |
1,778 |
-1.77% |
39,500 |
| 2025/2/14 |
1,802 |
1,821 |
1,802 |
1,810 |
-0.49% |
74,600 |
| 2025/2/13 |
1,807 |
1,833 |
1,790 |
1,819 |
+1.39% |
90,500 |
| 2025/2/12 |
1,818 |
1,818 |
1,787 |
1,794 |
-1.32% |
89,500 |
| 2025/2/10 |
1,846 |
1,854 |
1,814 |
1,818 |
-2.21% |
84,700 |
| 2025/2/7 |
1,847 |
1,862 |
1,827 |
1,859 |
-0.43% |
94,300 |
| 2025/2/6 |
1,835 |
1,878 |
1,828 |
1,867 |
+0.00% |
146,300 |
| 2025/2/5 |
1,824 |
1,927 |
1,824 |
1,867 |
+12.20% |
452,500 |
| 2025/2/4 |
1,678 |
1,698 |
1,657 |
1,664 |
-0.06% |
77,900 |
| 2025/2/3 |
1,680 |
1,680 |
1,656 |
1,665 |
-0.95% |
55,500 |
| 2025/1/31 |
1,693 |
1,693 |
1,671 |
1,681 |
-1.35% |
42,600 |
| 2025/1/30 |
1,676 |
1,704 |
1,676 |
1,704 |
+2.40% |
68,800 |
| 2025/1/29 |
1,677 |
1,678 |
1,664 |
1,664 |
-0.78% |
39,700 |
| 2025/1/28 |
1,656 |
1,680 |
1,656 |
1,677 |
+0.96% |
46,600 |
| 2025/1/27 |
1,662 |
1,673 |
1,656 |
1,661 |
+1.03% |
43,900 |
| 2025/1/24 |
1,658 |
1,658 |
1,636 |
1,644 |
-0.72% |
63,400 |
| 2025/1/23 |
1,650 |
1,664 |
1,646 |
1,656 |
+0.00% |
52,000 |
| 2025/1/22 |
1,656 |
1,667 |
1,652 |
1,656 |
+0.18% |
68,800 |
| 2025/1/21 |
1,658 |
1,664 |
1,641 |
1,653 |
-0.54% |
80,000 |
| 2025/1/20 |
1,658 |
1,665 |
1,650 |
1,662 |
+0.91% |
57,000 |
| 2025/1/17 |
1,641 |
1,651 |
1,633 |
1,647 |
+0.43% |
71,000 |
| 2025/1/16 |
1,653 |
1,657 |
1,638 |
1,640 |
+0.12% |
62,400 |
| 2025/1/15 |
1,631 |
1,640 |
1,628 |
1,638 |
+0.18% |
55,000 |
| 2025/1/14 |
1,630 |
1,642 |
1,615 |
1,635 |
-0.79% |
80,400 |
| 2025/1/10 |
1,631 |
1,654 |
1,631 |
1,648 |
+1.04% |
40,500 |
| 2025/1/9 |
1,639 |
1,640 |
1,625 |
1,631 |
-0.49% |
58,200 |
| 2025/1/8 |
1,663 |
1,663 |
1,637 |
1,639 |
-1.80% |
45,200 |
| 2025/1/7 |
1,696 |
1,696 |
1,669 |
1,669 |
-0.83% |
54,100 |
| 2025/1/6 |
1,691 |
1,698 |
1,682 |
1,683 |
-0.47% |
62,000 |
| 2024/12/30 |
1,692 |
1,720 |
1,685 |
1,691 |
+0.24% |
72,800 |
| 2024/12/27 |
1,698 |
1,698 |
1,679 |
1,687 |
-0.65% |
54,000 |
| 2024/12/26 |
1,689 |
1,699 |
1,689 |
1,698 |
+0.83% |
64,800 |
| 2024/12/25 |
1,698 |
1,698 |
1,665 |
1,684 |
+0.06% |
50,700 |
| 2024/12/24 |
1,680 |
1,695 |
1,674 |
1,683 |
-0.24% |
45,400 |
| 2024/12/23 |
1,680 |
1,689 |
1,671 |
1,687 |
+1.20% |
32,000 |
| 2024/12/20 |
1,689 |
1,689 |
1,665 |
1,667 |
-1.36% |
99,000 |
| 2024/12/19 |
1,673 |
1,690 |
1,673 |
1,690 |
+1.32% |
67,900 |
| 2024/12/18 |
1,667 |
1,684 |
1,657 |
1,668 |
-0.24% |
78,200 |
| 2024/12/17 |
1,677 |
1,682 |
1,666 |
1,672 |
-0.30% |
69,400 |
| 2024/12/16 |
1,671 |
1,689 |
1,664 |
1,677 |
+0.12% |
74,000 |
| 2024/12/13 |
1,667 |
1,686 |
1,665 |
1,675 |
-0.71% |
95,100 |
| 2024/12/12 |
1,658 |
1,698 |
1,656 |
1,687 |
+2.06% |
132,000 |
| 2024/12/11 |
1,655 |
1,656 |
1,633 |
1,653 |
-0.24% |
76,500 |
| 2024/12/10 |
1,667 |
1,668 |
1,653 |
1,657 |
+0.12% |
61,700 |
| 2024/12/9 |
1,648 |
1,660 |
1,643 |
1,655 |
+0.67% |
69,800 |
| 2024/12/6 |
1,639 |
1,648 |
1,636 |
1,644 |
+0.61% |
39,200 |
| 2024/12/5 |
1,630 |
1,638 |
1,620 |
1,634 |
+0.25% |
64,000 |
| 2024/12/4 |
1,659 |
1,659 |
1,623 |
1,630 |
-3.21% |
86,700 |
| 2024/12/3 |
1,635 |
1,693 |
1,635 |
1,684 |
+3.00% |
99,900 |
| 2024/12/2 |
1,644 |
1,644 |
1,623 |
1,635 |
-0.30% |
60,700 |
| 2024/11/29 |
1,654 |
1,654 |
1,632 |
1,640 |
-1.15% |
54,100 |
| 2024/11/28 |
1,638 |
1,659 |
1,638 |
1,659 |
+1.28% |
39,400 |
| 2024/11/27 |
1,659 |
1,659 |
1,619 |
1,638 |
-1.27% |
48,800 |
| 2024/11/26 |
1,648 |
1,659 |
1,634 |
1,659 |
+0.55% |
42,100 |
| 2024/11/25 |
1,643 |
1,663 |
1,639 |
1,650 |
+1.29% |
105,400 |
| 2024/11/22 |
1,618 |
1,636 |
1,610 |
1,629 |
+0.56% |
57,200 |
| 2024/11/21 |
1,644 |
1,644 |
1,620 |
1,620 |
-1.46% |
39,300 |
| 2024/11/20 |
1,626 |
1,644 |
1,626 |
1,644 |
+0.49% |
27,200 |
| 2024/11/19 |
1,639 |
1,646 |
1,628 |
1,636 |
+0.25% |
37,300 |
| 2024/11/18 |
1,640 |
1,647 |
1,628 |
1,632 |
-0.18% |
35,200 |
| 2024/11/15 |
1,642 |
1,651 |
1,635 |
1,635 |
+0.00% |
44,100 |
| 2024/11/14 |
1,634 |
1,641 |
1,630 |
1,635 |
+0.74% |
48,000 |
| 2024/11/13 |
1,627 |
1,638 |
1,622 |
1,623 |
-0.43% |
72,700 |
| 2024/11/12 |
1,639 |
1,656 |
1,630 |
1,630 |
-0.18% |
84,500 |
| 2024/11/11 |
1,620 |
1,641 |
1,619 |
1,633 |
+0.55% |
51,600 |
| 2024/11/8 |
1,640 |
1,652 |
1,610 |
1,624 |
-0.98% |
63,600 |
| 2024/11/7 |
1,620 |
1,658 |
1,601 |
1,640 |
-3.47% |
156,100 |
| 2024/11/6 |
1,674 |
1,754 |
1,655 |
1,699 |
+2.91% |
150,500 |
| 2024/11/5 |
1,663 |
1,694 |
1,636 |
1,651 |
-0.60% |
75,600 |
| 2024/11/1 |
1,634 |
1,676 |
1,634 |
1,661 |
-0.42% |
53,900 |
| 2024/10/31 |
1,648 |
1,678 |
1,642 |
1,668 |
+0.66% |
108,400 |
| 2024/10/30 |
1,655 |
1,673 |
1,638 |
1,657 |
+0.61% |
411,600 |
| 2024/10/29 |
1,640 |
1,652 |
1,637 |
1,647 |
+0.80% |
94,900 |
| 2024/10/28 |
1,622 |
1,640 |
1,617 |
1,634 |
+0.99% |
65,000 |
| 2024/10/25 |
1,630 |
1,632 |
1,618 |
1,618 |
-0.31% |
70,700 |
| 2024/10/24 |
1,606 |
1,623 |
1,596 |
1,623 |
-0.12% |
107,700 |
|
