| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
16,000 |
16,115 |
15,980 |
16,025 |
+0.25% |
838,300 |
| 2025/4/24 |
16,100 |
16,140 |
15,955 |
15,985 |
-1.30% |
1,014,900 |
| 2025/4/23 |
16,305 |
16,315 |
16,095 |
16,195 |
+1.82% |
872,200 |
| 2025/4/22 |
15,965 |
15,995 |
15,795 |
15,905 |
-0.59% |
676,000 |
| 2025/4/21 |
16,200 |
16,205 |
15,910 |
16,000 |
-1.63% |
596,500 |
| 2025/4/18 |
16,165 |
16,290 |
16,090 |
16,265 |
-0.37% |
473,200 |
| 2025/4/17 |
16,025 |
16,360 |
15,900 |
16,325 |
+3.00% |
891,600 |
| 2025/4/16 |
15,800 |
15,850 |
15,695 |
15,850 |
+0.19% |
511,300 |
| 2025/4/15 |
16,000 |
16,020 |
15,780 |
15,820 |
-0.19% |
799,400 |
| 2025/4/14 |
16,105 |
16,170 |
15,825 |
15,850 |
+0.22% |
821,700 |
| 2025/4/11 |
15,455 |
15,870 |
15,230 |
15,815 |
-3.24% |
1,910,800 |
| 2025/4/10 |
16,490 |
16,490 |
16,025 |
16,345 |
+6.83% |
1,337,000 |
| 2025/4/9 |
15,490 |
15,600 |
14,940 |
15,300 |
-2.17% |
1,588,300 |
| 2025/4/8 |
15,560 |
15,880 |
15,425 |
15,640 |
+3.17% |
1,253,400 |
| 2025/4/7 |
15,200 |
15,765 |
14,935 |
15,160 |
-5.25% |
2,565,000 |
| 2025/4/4 |
15,800 |
16,070 |
15,695 |
16,000 |
+1.14% |
1,659,100 |
| 2025/4/3 |
15,500 |
15,860 |
15,500 |
15,820 |
-1.19% |
1,442,500 |
| 2025/4/2 |
16,085 |
16,175 |
15,890 |
16,010 |
+0.06% |
850,700 |
| 2025/4/1 |
16,120 |
16,250 |
16,000 |
16,000 |
-0.87% |
974,400 |
| 2025/3/31 |
16,305 |
16,385 |
16,140 |
16,140 |
-3.96% |
1,320,200 |
| 2025/3/28 |
16,810 |
16,930 |
16,715 |
16,805 |
-1.84% |
884,700 |
| 2025/3/27 |
17,155 |
17,170 |
16,965 |
17,120 |
-0.38% |
954,500 |
| 2025/3/26 |
17,400 |
17,450 |
17,145 |
17,185 |
-0.12% |
836,700 |
| 2025/3/25 |
17,090 |
17,225 |
17,010 |
17,205 |
+1.77% |
722,700 |
| 2025/3/24 |
17,155 |
17,155 |
16,850 |
16,905 |
-1.17% |
482,400 |
| 2025/3/21 |
17,000 |
17,195 |
16,960 |
17,105 |
+0.53% |
1,079,000 |
| 2025/3/19 |
17,050 |
17,195 |
17,005 |
17,015 |
-0.99% |
858,000 |
| 2025/3/18 |
16,980 |
17,235 |
16,920 |
17,185 |
+2.81% |
836,000 |
| 2025/3/17 |
16,725 |
16,865 |
16,695 |
16,715 |
+0.54% |
665,800 |
| 2025/3/14 |
16,715 |
16,845 |
16,490 |
16,625 |
-0.92% |
1,409,100 |
| 2025/3/13 |
17,270 |
17,300 |
16,765 |
16,780 |
-2.61% |
1,187,300 |
| 2025/3/12 |
17,240 |
17,245 |
16,860 |
17,230 |
+0.29% |
992,200 |
| 2025/3/11 |
17,435 |
17,620 |
16,980 |
17,180 |
+0.88% |
2,037,100 |
| 2025/3/10 |
17,060 |
17,060 |
16,765 |
17,030 |
+0.35% |
784,400 |
| 2025/3/7 |
16,880 |
16,975 |
16,715 |
16,970 |
+0.18% |
903,300 |
| 2025/3/6 |
16,790 |
17,025 |
16,770 |
16,940 |
+2.67% |
2,061,700 |
| 2025/3/5 |
16,350 |
16,595 |
16,175 |
16,500 |
+1.38% |
1,297,400 |
| 2025/3/4 |
16,010 |
16,340 |
15,945 |
16,275 |
+1.85% |
1,592,400 |
| 2025/3/3 |
15,895 |
15,990 |
15,730 |
15,980 |
+1.78% |
848,900 |
| 2025/2/28 |
16,000 |
16,015 |
15,580 |
15,700 |
-2.45% |
1,726,100 |
| 2025/2/27 |
15,915 |
16,115 |
15,915 |
16,095 |
+0.97% |
829,900 |
| 2025/2/26 |
16,135 |
16,160 |
15,880 |
15,940 |
-1.48% |
953,400 |
| 2025/2/25 |
16,000 |
16,265 |
15,920 |
16,180 |
+1.31% |
1,144,500 |
| 2025/2/21 |
15,910 |
16,015 |
15,785 |
15,970 |
+0.13% |
788,700 |
| 2025/2/20 |
15,820 |
15,960 |
15,760 |
15,950 |
-0.22% |
907,800 |
| 2025/2/19 |
16,000 |
16,015 |
15,790 |
15,985 |
-0.90% |
1,256,400 |
| 2025/2/18 |
16,200 |
16,335 |
16,130 |
16,130 |
-1.10% |
766,500 |
| 2025/2/17 |
16,280 |
16,450 |
16,165 |
16,310 |
-0.94% |
589,000 |
| 2025/2/14 |
16,525 |
16,630 |
16,370 |
16,465 |
-0.57% |
1,016,700 |
| 2025/2/13 |
16,390 |
16,620 |
16,300 |
16,560 |
+2.25% |
888,700 |
| 2025/2/12 |
16,300 |
16,310 |
16,065 |
16,195 |
-1.13% |
1,215,900 |
| 2025/2/10 |
16,360 |
16,490 |
16,265 |
16,380 |
+0.12% |
1,051,500 |
| 2025/2/7 |
16,610 |
16,700 |
16,280 |
16,360 |
-2.33% |
1,902,700 |
| 2025/2/6 |
16,995 |
17,140 |
16,735 |
16,750 |
-5.69% |
2,588,800 |
| 2025/2/5 |
18,080 |
18,140 |
17,675 |
17,760 |
-1.50% |
1,031,000 |
| 2025/2/4 |
18,090 |
18,220 |
17,880 |
18,030 |
+1.43% |
855,400 |
| 2025/2/3 |
18,200 |
18,260 |
17,680 |
17,775 |
-3.24% |
1,245,400 |
| 2025/1/31 |
18,310 |
18,425 |
18,265 |
18,370 |
+0.14% |
633,700 |
| 2025/1/30 |
18,650 |
18,715 |
18,310 |
18,345 |
-2.76% |
950,400 |
| 2025/1/29 |
18,900 |
18,970 |
18,765 |
18,865 |
-0.58% |
676,700 |
| 2025/1/28 |
18,935 |
19,335 |
18,885 |
18,975 |
-0.55% |
653,900 |
| 2025/1/27 |
19,150 |
19,430 |
19,070 |
19,080 |
+1.03% |
730,000 |
| 2025/1/24 |
19,085 |
19,125 |
18,885 |
18,885 |
+0.08% |
519,100 |
| 2025/1/23 |
18,980 |
19,020 |
18,805 |
18,870 |
+0.11% |
588,900 |
| 2025/1/22 |
18,690 |
18,890 |
18,690 |
18,850 |
+0.69% |
809,100 |
| 2025/1/21 |
18,830 |
18,835 |
18,560 |
18,720 |
-0.05% |
386,100 |
| 2025/1/20 |
18,560 |
18,810 |
18,510 |
18,730 |
+1.74% |
502,300 |
| 2025/1/17 |
18,445 |
18,500 |
18,240 |
18,410 |
+0.96% |
692,800 |
| 2025/1/16 |
18,385 |
18,530 |
18,210 |
18,235 |
-0.16% |
625,400 |
| 2025/1/15 |
18,390 |
18,455 |
18,170 |
18,265 |
+0.27% |
657,900 |
| 2025/1/14 |
18,380 |
18,575 |
18,185 |
18,215 |
-0.92% |
998,300 |
| 2025/1/10 |
18,395 |
18,500 |
18,315 |
18,385 |
-0.30% |
856,100 |
| 2025/1/9 |
18,600 |
18,655 |
18,270 |
18,440 |
-1.76% |
697,000 |
| 2025/1/8 |
19,010 |
19,050 |
18,745 |
18,770 |
-1.86% |
938,100 |
| 2025/1/7 |
18,970 |
19,230 |
18,635 |
19,125 |
+1.70% |
1,189,000 |
| 2025/1/6 |
18,835 |
18,920 |
18,680 |
18,805 |
+0.78% |
1,182,900 |
| 2024/12/30 |
18,645 |
18,765 |
18,510 |
18,660 |
+0.05% |
681,900 |
| 2024/12/27 |
18,385 |
18,670 |
18,295 |
18,650 |
+1.83% |
936,000 |
| 2024/12/26 |
17,780 |
18,370 |
17,775 |
18,315 |
+3.33% |
1,329,900 |
| 2024/12/25 |
17,800 |
17,800 |
17,590 |
17,725 |
+0.54% |
680,900 |
| 2024/12/24 |
17,500 |
17,635 |
17,485 |
17,630 |
+0.17% |
630,900 |
| 2024/12/23 |
17,660 |
17,685 |
17,375 |
17,600 |
-0.34% |
798,900 |
| 2024/12/20 |
17,670 |
17,870 |
17,650 |
17,660 |
-0.48% |
1,560,200 |
| 2024/12/19 |
17,610 |
17,895 |
17,530 |
17,745 |
-1.00% |
774,400 |
| 2024/12/18 |
17,920 |
18,030 |
17,865 |
17,925 |
-1.27% |
706,300 |
| 2024/12/17 |
18,070 |
18,215 |
18,020 |
18,155 |
+0.47% |
691,500 |
| 2024/12/16 |
18,000 |
18,275 |
17,970 |
18,070 |
+0.61% |
677,500 |
| 2024/12/13 |
17,870 |
18,110 |
17,865 |
17,960 |
-1.70% |
1,350,200 |
| 2024/12/12 |
18,520 |
18,560 |
18,190 |
18,270 |
-0.14% |
831,500 |
| 2024/12/11 |
18,385 |
18,455 |
18,245 |
18,295 |
-0.89% |
718,000 |
| 2024/12/10 |
18,550 |
19,065 |
18,430 |
18,460 |
+1.71% |
1,404,400 |
| 2024/12/9 |
18,300 |
18,380 |
18,100 |
18,150 |
-0.33% |
633,700 |
| 2024/12/6 |
18,240 |
18,240 |
18,040 |
18,210 |
+0.39% |
633,800 |
| 2024/12/5 |
18,270 |
18,305 |
18,125 |
18,140 |
-0.66% |
670,800 |
| 2024/12/4 |
18,350 |
18,360 |
18,080 |
18,260 |
-0.76% |
603,800 |
| 2024/12/3 |
18,295 |
18,455 |
18,160 |
18,400 |
+1.27% |
1,132,400 |
| 2024/12/2 |
18,090 |
18,245 |
17,965 |
18,170 |
+0.41% |
995,400 |
| 2024/11/29 |
18,145 |
18,160 |
17,945 |
18,095 |
-0.33% |
650,800 |
| 2024/11/28 |
18,065 |
18,265 |
18,000 |
18,155 |
+0.39% |
608,600 |
| 2024/11/27 |
18,500 |
18,540 |
17,980 |
18,085 |
-2.27% |
890,800 |
| 2024/11/26 |
18,600 |
18,645 |
18,280 |
18,505 |
-1.25% |
911,300 |
| 2024/11/25 |
18,630 |
18,970 |
18,510 |
18,740 |
+2.43% |
1,440,000 |
| 2024/11/22 |
18,280 |
18,410 |
18,225 |
18,295 |
-0.49% |
645,900 |
| 2024/11/21 |
18,500 |
18,500 |
18,230 |
18,385 |
+0.44% |
754,900 |
| 2024/11/20 |
18,050 |
18,350 |
17,850 |
18,305 |
+0.16% |
1,096,800 |
| 2024/11/19 |
18,520 |
18,560 |
18,220 |
18,275 |
-1.56% |
785,300 |
| 2024/11/18 |
18,375 |
18,675 |
18,355 |
18,565 |
-0.75% |
567,300 |
| 2024/11/15 |
18,770 |
18,840 |
18,625 |
18,705 |
+0.67% |
720,300 |
| 2024/11/14 |
18,690 |
18,910 |
18,480 |
18,580 |
-0.11% |
718,600 |
| 2024/11/13 |
18,835 |
19,000 |
18,565 |
18,600 |
-1.40% |
807,800 |
| 2024/11/12 |
19,100 |
19,130 |
18,740 |
18,865 |
-0.71% |
937,600 |
| 2024/11/11 |
19,280 |
19,385 |
18,805 |
19,000 |
-2.71% |
1,040,400 |
| 2024/11/8 |
20,180 |
20,280 |
19,375 |
19,530 |
-2.62% |
1,362,400 |
| 2024/11/7 |
20,460 |
20,635 |
19,825 |
20,055 |
+6.73% |
2,601,500 |
| 2024/11/6 |
19,005 |
19,205 |
18,740 |
18,790 |
+0.16% |
1,119,300 |
| 2024/11/5 |
18,500 |
18,855 |
18,385 |
18,760 |
+1.96% |
737,000 |
| 2024/11/1 |
18,390 |
18,715 |
18,275 |
18,400 |
-1.34% |
927,700 |
| 2024/10/31 |
18,560 |
18,705 |
18,525 |
18,650 |
-0.32% |
864,200 |
| 2024/10/30 |
18,425 |
18,855 |
18,410 |
18,710 |
+2.63% |
3,074,700 |
| 2024/10/29 |
18,280 |
18,375 |
17,965 |
18,230 |
-0.55% |
695,600 |
| 2024/10/28 |
17,940 |
18,425 |
17,910 |
18,330 |
+1.95% |
779,900 |
| 2024/10/25 |
18,075 |
18,120 |
17,905 |
17,980 |
-0.58% |
787,100 |
| 2024/10/24 |
18,010 |
18,165 |
17,925 |
18,085 |
-0.69% |
840,800 |
|
