| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,444 |
1,473 |
1,444 |
1,464 |
+1.39% |
18,400 |
| 2025/4/24 |
1,459 |
1,460 |
1,431 |
1,444 |
-0.14% |
15,200 |
| 2025/4/23 |
1,447 |
1,455 |
1,430 |
1,446 |
+1.54% |
20,700 |
| 2025/4/22 |
1,425 |
1,428 |
1,412 |
1,424 |
+1.06% |
17,700 |
| 2025/4/21 |
1,385 |
1,420 |
1,385 |
1,409 |
+1.15% |
21,900 |
| 2025/4/18 |
1,380 |
1,398 |
1,376 |
1,393 |
+1.83% |
19,700 |
| 2025/4/17 |
1,345 |
1,371 |
1,345 |
1,368 |
+1.33% |
8,600 |
| 2025/4/16 |
1,369 |
1,370 |
1,349 |
1,350 |
-1.46% |
13,800 |
| 2025/4/15 |
1,379 |
1,383 |
1,370 |
1,370 |
-0.51% |
24,100 |
| 2025/4/14 |
1,358 |
1,391 |
1,341 |
1,377 |
+3.30% |
30,500 |
| 2025/4/11 |
1,316 |
1,344 |
1,274 |
1,333 |
-0.89% |
31,100 |
| 2025/4/10 |
1,364 |
1,383 |
1,341 |
1,345 |
+5.57% |
46,200 |
| 2025/4/9 |
1,292 |
1,322 |
1,249 |
1,274 |
-2.45% |
56,000 |
| 2025/4/8 |
1,263 |
1,326 |
1,250 |
1,306 |
+8.56% |
42,400 |
| 2025/4/7 |
1,190 |
1,248 |
1,174 |
1,203 |
-10.02% |
158,600 |
| 2025/4/4 |
1,401 |
1,419 |
1,315 |
1,337 |
-7.02% |
110,100 |
| 2025/4/3 |
1,440 |
1,466 |
1,421 |
1,438 |
-2.18% |
42,100 |
| 2025/4/2 |
1,488 |
1,488 |
1,462 |
1,470 |
+0.20% |
25,800 |
| 2025/4/1 |
1,500 |
1,500 |
1,465 |
1,467 |
-0.41% |
36,200 |
| 2025/3/31 |
1,512 |
1,538 |
1,473 |
1,473 |
-3.41% |
69,000 |
| 2025/3/28 |
1,517 |
1,580 |
1,510 |
1,525 |
-3.91% |
55,000 |
| 2025/3/27 |
1,570 |
1,587 |
1,566 |
1,587 |
+0.57% |
45,200 |
| 2025/3/26 |
1,587 |
1,593 |
1,575 |
1,578 |
-0.57% |
31,500 |
| 2025/3/25 |
1,584 |
1,588 |
1,569 |
1,587 |
+1.15% |
15,800 |
| 2025/3/24 |
1,579 |
1,581 |
1,569 |
1,569 |
-0.82% |
17,100 |
| 2025/3/21 |
1,581 |
1,589 |
1,572 |
1,582 |
-0.38% |
36,000 |
| 2025/3/19 |
1,580 |
1,592 |
1,576 |
1,588 |
+0.44% |
19,100 |
| 2025/3/18 |
1,586 |
1,598 |
1,581 |
1,581 |
-0.25% |
22,600 |
| 2025/3/17 |
1,578 |
1,585 |
1,564 |
1,585 |
+1.02% |
36,000 |
| 2025/3/14 |
1,555 |
1,569 |
1,546 |
1,569 |
+0.45% |
38,100 |
| 2025/3/13 |
1,574 |
1,587 |
1,553 |
1,562 |
+0.71% |
44,400 |
| 2025/3/12 |
1,550 |
1,558 |
1,546 |
1,551 |
-0.13% |
33,900 |
| 2025/3/11 |
1,585 |
1,585 |
1,545 |
1,553 |
-2.33% |
41,000 |
| 2025/3/10 |
1,600 |
1,605 |
1,588 |
1,590 |
-0.44% |
19,300 |
| 2025/3/7 |
1,590 |
1,609 |
1,575 |
1,597 |
-0.44% |
14,000 |
| 2025/3/6 |
1,618 |
1,622 |
1,604 |
1,604 |
+0.06% |
20,500 |
| 2025/3/5 |
1,595 |
1,605 |
1,577 |
1,603 |
+1.07% |
14,000 |
| 2025/3/4 |
1,584 |
1,595 |
1,563 |
1,586 |
-0.44% |
19,500 |
| 2025/3/3 |
1,613 |
1,614 |
1,591 |
1,593 |
+0.70% |
13,900 |
| 2025/2/28 |
1,600 |
1,605 |
1,565 |
1,582 |
-2.16% |
48,200 |
| 2025/2/27 |
1,602 |
1,625 |
1,601 |
1,617 |
+0.94% |
16,800 |
| 2025/2/26 |
1,602 |
1,608 |
1,588 |
1,602 |
-0.37% |
23,900 |
| 2025/2/25 |
1,595 |
1,625 |
1,595 |
1,608 |
-0.43% |
21,700 |
| 2025/2/21 |
1,627 |
1,630 |
1,600 |
1,615 |
-0.92% |
34,800 |
| 2025/2/20 |
1,650 |
1,650 |
1,623 |
1,630 |
-1.33% |
26,700 |
| 2025/2/19 |
1,680 |
1,680 |
1,652 |
1,652 |
-1.37% |
32,200 |
| 2025/2/18 |
1,685 |
1,690 |
1,667 |
1,675 |
-0.59% |
25,200 |
| 2025/2/17 |
1,710 |
1,720 |
1,674 |
1,685 |
-2.88% |
43,600 |
| 2025/2/14 |
1,800 |
1,840 |
1,722 |
1,735 |
-3.07% |
80,600 |
| 2025/2/13 |
1,789 |
1,791 |
1,751 |
1,790 |
+0.06% |
52,800 |
| 2025/2/12 |
1,777 |
1,800 |
1,761 |
1,789 |
+1.53% |
27,100 |
| 2025/2/10 |
1,754 |
1,776 |
1,746 |
1,762 |
+0.46% |
38,700 |
| 2025/2/7 |
1,725 |
1,757 |
1,722 |
1,754 |
+1.04% |
14,900 |
| 2025/2/6 |
1,756 |
1,759 |
1,736 |
1,736 |
-0.69% |
7,700 |
| 2025/2/5 |
1,751 |
1,755 |
1,731 |
1,748 |
+1.10% |
11,900 |
| 2025/2/4 |
1,700 |
1,756 |
1,700 |
1,729 |
+2.79% |
31,100 |
| 2025/2/3 |
1,717 |
1,717 |
1,682 |
1,682 |
-2.15% |
20,800 |
| 2025/1/31 |
1,744 |
1,744 |
1,711 |
1,719 |
-1.94% |
10,300 |
| 2025/1/30 |
1,773 |
1,773 |
1,742 |
1,753 |
-0.68% |
16,300 |
| 2025/1/29 |
1,745 |
1,786 |
1,719 |
1,765 |
+1.15% |
36,600 |
| 2025/1/28 |
1,696 |
1,750 |
1,696 |
1,745 |
+2.77% |
33,600 |
| 2025/1/27 |
1,674 |
1,715 |
1,665 |
1,698 |
+1.62% |
24,200 |
| 2025/1/24 |
1,670 |
1,685 |
1,664 |
1,671 |
+0.42% |
10,400 |
| 2025/1/23 |
1,671 |
1,676 |
1,662 |
1,664 |
-0.83% |
11,800 |
| 2025/1/22 |
1,685 |
1,691 |
1,671 |
1,678 |
+0.36% |
8,800 |
| 2025/1/21 |
1,670 |
1,678 |
1,655 |
1,672 |
+0.66% |
8,100 |
| 2025/1/20 |
1,630 |
1,662 |
1,630 |
1,661 |
+2.53% |
9,400 |
| 2025/1/17 |
1,622 |
1,629 |
1,610 |
1,620 |
-0.12% |
12,700 |
| 2025/1/16 |
1,654 |
1,654 |
1,622 |
1,622 |
-0.92% |
15,000 |
| 2025/1/15 |
1,646 |
1,663 |
1,634 |
1,637 |
-0.55% |
11,700 |
| 2025/1/14 |
1,682 |
1,699 |
1,643 |
1,646 |
-3.18% |
33,700 |
| 2025/1/10 |
1,672 |
1,702 |
1,672 |
1,700 |
+1.13% |
25,100 |
| 2025/1/9 |
1,699 |
1,699 |
1,671 |
1,681 |
-0.71% |
19,400 |
| 2025/1/8 |
1,710 |
1,724 |
1,682 |
1,693 |
-0.99% |
26,800 |
| 2025/1/7 |
1,707 |
1,710 |
1,688 |
1,710 |
+1.97% |
37,900 |
| 2025/1/6 |
1,736 |
1,736 |
1,677 |
1,677 |
-3.79% |
81,100 |
| 2024/12/30 |
1,677 |
1,762 |
1,666 |
1,743 |
+9.55% |
201,100 |
| 2024/12/27 |
1,578 |
1,592 |
1,578 |
1,591 |
+1.40% |
25,600 |
| 2024/12/26 |
1,552 |
1,575 |
1,549 |
1,569 |
+1.29% |
24,000 |
| 2024/12/25 |
1,546 |
1,549 |
1,533 |
1,549 |
-0.13% |
37,400 |
| 2024/12/24 |
1,565 |
1,565 |
1,551 |
1,551 |
-1.08% |
18,000 |
| 2024/12/23 |
1,572 |
1,576 |
1,560 |
1,568 |
-0.19% |
29,100 |
| 2024/12/20 |
1,573 |
1,589 |
1,571 |
1,571 |
-0.57% |
19,800 |
| 2024/12/19 |
1,569 |
1,589 |
1,563 |
1,580 |
-0.75% |
20,000 |
| 2024/12/18 |
1,604 |
1,611 |
1,591 |
1,592 |
-1.67% |
21,000 |
| 2024/12/17 |
1,641 |
1,641 |
1,610 |
1,619 |
-0.67% |
11,800 |
| 2024/12/16 |
1,647 |
1,647 |
1,630 |
1,630 |
-1.33% |
6,600 |
| 2024/12/13 |
1,637 |
1,653 |
1,625 |
1,652 |
+0.92% |
23,900 |
| 2024/12/12 |
1,618 |
1,640 |
1,611 |
1,637 |
+1.93% |
24,600 |
| 2024/12/11 |
1,626 |
1,626 |
1,586 |
1,606 |
-1.71% |
37,200 |
| 2024/12/10 |
1,655 |
1,657 |
1,631 |
1,634 |
-1.68% |
20,700 |
| 2024/12/9 |
1,649 |
1,673 |
1,647 |
1,662 |
+1.78% |
27,600 |
| 2024/12/6 |
1,628 |
1,643 |
1,610 |
1,633 |
-0.31% |
19,300 |
| 2024/12/5 |
1,653 |
1,654 |
1,629 |
1,638 |
-0.97% |
20,800 |
| 2024/12/4 |
1,683 |
1,688 |
1,654 |
1,654 |
-2.13% |
11,100 |
| 2024/12/3 |
1,675 |
1,691 |
1,673 |
1,690 |
+0.96% |
29,100 |
| 2024/12/2 |
1,682 |
1,683 |
1,661 |
1,674 |
+0.48% |
27,100 |
| 2024/11/29 |
1,631 |
1,675 |
1,628 |
1,666 |
+2.15% |
39,300 |
| 2024/11/28 |
1,604 |
1,635 |
1,604 |
1,631 |
+1.05% |
24,400 |
| 2024/11/27 |
1,630 |
1,630 |
1,590 |
1,614 |
-0.31% |
14,800 |
| 2024/11/26 |
1,589 |
1,619 |
1,588 |
1,619 |
+1.89% |
22,500 |
| 2024/11/25 |
1,600 |
1,603 |
1,585 |
1,589 |
-0.06% |
21,700 |
| 2024/11/22 |
1,572 |
1,592 |
1,568 |
1,590 |
+1.47% |
15,000 |
| 2024/11/21 |
1,575 |
1,586 |
1,567 |
1,567 |
-0.63% |
10,400 |
| 2024/11/20 |
1,584 |
1,588 |
1,568 |
1,577 |
+0.00% |
13,400 |
| 2024/11/19 |
1,576 |
1,595 |
1,576 |
1,577 |
+0.06% |
19,700 |
| 2024/11/18 |
1,560 |
1,589 |
1,560 |
1,576 |
+0.06% |
18,200 |
| 2024/11/15 |
1,552 |
1,582 |
1,542 |
1,575 |
+0.45% |
19,100 |
| 2024/11/14 |
1,629 |
1,634 |
1,568 |
1,568 |
+0.51% |
49,300 |
| 2024/11/13 |
1,635 |
1,653 |
1,528 |
1,560 |
-4.29% |
138,400 |
| 2024/11/12 |
1,641 |
1,657 |
1,630 |
1,630 |
-0.43% |
13,400 |
| 2024/11/11 |
1,622 |
1,644 |
1,621 |
1,637 |
+0.92% |
8,300 |
| 2024/11/8 |
1,635 |
1,640 |
1,622 |
1,622 |
+0.25% |
10,900 |
| 2024/11/7 |
1,616 |
1,639 |
1,604 |
1,618 |
+0.62% |
23,800 |
| 2024/11/6 |
1,613 |
1,615 |
1,588 |
1,608 |
-0.31% |
20,500 |
| 2024/11/5 |
1,590 |
1,613 |
1,572 |
1,613 |
+2.22% |
14,500 |
| 2024/11/1 |
1,601 |
1,611 |
1,578 |
1,578 |
-2.53% |
22,100 |
| 2024/10/31 |
1,640 |
1,640 |
1,607 |
1,619 |
-0.86% |
25,900 |
| 2024/10/30 |
1,641 |
1,653 |
1,626 |
1,633 |
+0.43% |
79,100 |
| 2024/10/29 |
1,602 |
1,630 |
1,589 |
1,626 |
+1.50% |
9,100 |
| 2024/10/28 |
1,569 |
1,615 |
1,564 |
1,602 |
+1.71% |
17,500 |
| 2024/10/25 |
1,600 |
1,604 |
1,574 |
1,575 |
-2.60% |
22,000 |
| 2024/10/24 |
1,601 |
1,617 |
1,585 |
1,617 |
+0.68% |
19,100 |
|
