| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,487 |
1,520 |
1,481 |
1,520 |
+2.15% |
17,700 |
| 2025/4/24 |
1,492 |
1,500 |
1,484 |
1,488 |
-0.27% |
8,300 |
| 2025/4/23 |
1,500 |
1,510 |
1,481 |
1,492 |
+0.61% |
17,100 |
| 2025/4/22 |
1,485 |
1,496 |
1,470 |
1,483 |
-0.20% |
12,600 |
| 2025/4/21 |
1,480 |
1,497 |
1,473 |
1,486 |
+0.34% |
12,700 |
| 2025/4/18 |
1,461 |
1,482 |
1,456 |
1,481 |
+1.79% |
10,400 |
| 2025/4/17 |
1,445 |
1,455 |
1,438 |
1,455 |
+0.69% |
8,400 |
| 2025/4/16 |
1,460 |
1,460 |
1,430 |
1,445 |
+0.84% |
18,200 |
| 2025/4/15 |
1,458 |
1,460 |
1,433 |
1,433 |
-0.42% |
10,200 |
| 2025/4/14 |
1,435 |
1,464 |
1,435 |
1,439 |
+1.91% |
14,900 |
| 2025/4/11 |
1,381 |
1,424 |
1,352 |
1,412 |
+0.07% |
27,000 |
| 2025/4/10 |
1,435 |
1,435 |
1,391 |
1,411 |
+4.91% |
32,500 |
| 2025/4/9 |
1,364 |
1,368 |
1,328 |
1,345 |
-2.68% |
38,300 |
| 2025/4/8 |
1,347 |
1,399 |
1,347 |
1,382 |
+9.77% |
30,100 |
| 2025/4/7 |
1,242 |
1,310 |
1,242 |
1,259 |
-11.46% |
69,600 |
| 2025/4/4 |
1,450 |
1,456 |
1,385 |
1,422 |
-4.63% |
58,600 |
| 2025/4/3 |
1,480 |
1,511 |
1,477 |
1,491 |
-3.56% |
33,300 |
| 2025/4/2 |
1,565 |
1,576 |
1,546 |
1,546 |
-1.53% |
18,500 |
| 2025/4/1 |
1,553 |
1,582 |
1,553 |
1,570 |
+2.15% |
31,800 |
| 2025/3/31 |
1,565 |
1,602 |
1,537 |
1,537 |
-4.24% |
34,000 |
| 2025/3/28 |
1,643 |
1,643 |
1,600 |
1,605 |
-2.31% |
22,500 |
| 2025/3/27 |
1,601 |
1,643 |
1,588 |
1,643 |
+2.18% |
40,100 |
| 2025/3/26 |
1,588 |
1,612 |
1,577 |
1,608 |
+0.75% |
43,400 |
| 2025/3/25 |
1,610 |
1,619 |
1,590 |
1,596 |
-0.19% |
19,500 |
| 2025/3/24 |
1,670 |
1,670 |
1,593 |
1,599 |
-4.25% |
72,200 |
| 2025/3/21 |
1,603 |
1,678 |
1,602 |
1,670 |
+6.03% |
115,300 |
| 2025/3/19 |
1,541 |
1,604 |
1,541 |
1,575 |
+2.21% |
56,700 |
| 2025/3/18 |
1,529 |
1,565 |
1,527 |
1,541 |
+1.45% |
67,600 |
| 2025/3/17 |
1,514 |
1,529 |
1,502 |
1,519 |
+0.86% |
95,300 |
| 2025/3/14 |
1,510 |
1,567 |
1,485 |
1,506 |
-5.76% |
332,200 |
| 2025/3/13 |
1,703 |
1,704 |
1,576 |
1,598 |
-3.97% |
229,800 |
| 2025/3/12 |
1,653 |
1,668 |
1,635 |
1,664 |
+1.16% |
33,400 |
| 2025/3/11 |
1,595 |
1,645 |
1,558 |
1,645 |
+2.36% |
51,300 |
| 2025/3/10 |
1,629 |
1,638 |
1,607 |
1,607 |
-1.29% |
22,300 |
| 2025/3/7 |
1,663 |
1,674 |
1,628 |
1,628 |
-2.10% |
24,500 |
| 2025/3/6 |
1,667 |
1,677 |
1,658 |
1,663 |
+0.79% |
12,600 |
| 2025/3/5 |
1,638 |
1,667 |
1,636 |
1,650 |
+0.79% |
16,400 |
| 2025/3/4 |
1,619 |
1,647 |
1,597 |
1,637 |
+1.11% |
21,500 |
| 2025/3/3 |
1,629 |
1,640 |
1,610 |
1,619 |
+1.70% |
26,900 |
| 2025/2/28 |
1,596 |
1,611 |
1,570 |
1,592 |
-0.69% |
33,000 |
| 2025/2/27 |
1,595 |
1,612 |
1,580 |
1,603 |
-0.12% |
16,500 |
| 2025/2/26 |
1,605 |
1,627 |
1,563 |
1,605 |
-0.56% |
63,900 |
| 2025/2/25 |
1,612 |
1,633 |
1,604 |
1,614 |
-1.71% |
26,300 |
| 2025/2/21 |
1,626 |
1,666 |
1,620 |
1,642 |
+0.18% |
34,300 |
| 2025/2/20 |
1,677 |
1,680 |
1,639 |
1,639 |
-2.73% |
52,800 |
| 2025/2/19 |
1,735 |
1,735 |
1,684 |
1,685 |
-2.66% |
52,300 |
| 2025/2/18 |
1,740 |
1,754 |
1,730 |
1,731 |
+0.06% |
24,300 |
| 2025/2/17 |
1,716 |
1,744 |
1,716 |
1,730 |
+1.29% |
23,300 |
| 2025/2/14 |
1,722 |
1,744 |
1,703 |
1,708 |
+0.06% |
26,300 |
| 2025/2/13 |
1,707 |
1,729 |
1,705 |
1,707 |
-0.70% |
19,700 |
| 2025/2/12 |
1,708 |
1,729 |
1,701 |
1,719 |
+0.64% |
18,200 |
| 2025/2/10 |
1,699 |
1,713 |
1,692 |
1,708 |
-0.41% |
21,000 |
| 2025/2/7 |
1,730 |
1,733 |
1,715 |
1,715 |
-0.58% |
19,700 |
| 2025/2/6 |
1,740 |
1,755 |
1,719 |
1,725 |
-0.86% |
8,700 |
| 2025/2/5 |
1,721 |
1,754 |
1,699 |
1,740 |
+0.99% |
28,200 |
| 2025/2/4 |
1,687 |
1,740 |
1,685 |
1,723 |
+2.74% |
31,700 |
| 2025/2/3 |
1,689 |
1,699 |
1,668 |
1,677 |
-0.24% |
25,800 |
| 2025/1/31 |
1,698 |
1,704 |
1,681 |
1,681 |
-1.41% |
17,600 |
| 2025/1/30 |
1,713 |
1,717 |
1,681 |
1,705 |
-0.93% |
35,000 |
| 2025/1/29 |
1,755 |
1,756 |
1,712 |
1,721 |
-1.26% |
99,600 |
| 2025/1/28 |
1,700 |
1,764 |
1,695 |
1,743 |
+2.35% |
39,000 |
| 2025/1/27 |
1,725 |
1,725 |
1,703 |
1,703 |
-0.93% |
13,500 |
| 2025/1/24 |
1,671 |
1,727 |
1,664 |
1,719 |
+3.55% |
34,400 |
| 2025/1/23 |
1,659 |
1,677 |
1,642 |
1,660 |
+0.06% |
30,900 |
| 2025/1/22 |
1,708 |
1,715 |
1,659 |
1,659 |
-2.24% |
36,000 |
| 2025/1/21 |
1,717 |
1,717 |
1,693 |
1,697 |
-1.05% |
21,400 |
| 2025/1/20 |
1,712 |
1,729 |
1,711 |
1,715 |
+0.47% |
21,600 |
| 2025/1/17 |
1,690 |
1,713 |
1,687 |
1,707 |
+1.01% |
36,200 |
| 2025/1/16 |
1,691 |
1,706 |
1,680 |
1,690 |
+0.54% |
33,400 |
| 2025/1/15 |
1,697 |
1,715 |
1,681 |
1,681 |
-1.52% |
27,800 |
| 2025/1/14 |
1,696 |
1,719 |
1,680 |
1,707 |
+0.29% |
29,300 |
| 2025/1/10 |
1,706 |
1,724 |
1,696 |
1,702 |
-1.68% |
35,200 |
| 2025/1/9 |
1,709 |
1,760 |
1,709 |
1,731 |
+1.58% |
51,100 |
| 2025/1/8 |
1,687 |
1,715 |
1,677 |
1,704 |
+0.35% |
65,800 |
| 2025/1/7 |
1,724 |
1,743 |
1,686 |
1,698 |
-1.34% |
73,900 |
| 2025/1/6 |
1,764 |
1,782 |
1,720 |
1,721 |
-1.88% |
47,300 |
| 2024/12/30 |
1,730 |
1,798 |
1,711 |
1,754 |
+0.06% |
77,200 |
| 2024/12/27 |
1,732 |
1,779 |
1,722 |
1,753 |
+1.21% |
54,200 |
| 2024/12/26 |
1,719 |
1,734 |
1,695 |
1,732 |
-0.17% |
79,900 |
| 2024/12/25 |
1,760 |
1,788 |
1,724 |
1,735 |
-1.42% |
32,400 |
| 2024/12/24 |
1,804 |
1,812 |
1,754 |
1,760 |
-2.44% |
76,500 |
| 2024/12/23 |
1,700 |
1,831 |
1,700 |
1,804 |
+6.81% |
116,600 |
| 2024/12/20 |
1,700 |
1,705 |
1,680 |
1,689 |
-2.37% |
62,800 |
| 2024/12/19 |
1,703 |
1,767 |
1,703 |
1,730 |
-0.52% |
90,100 |
| 2024/12/18 |
1,750 |
1,750 |
1,704 |
1,739 |
-1.36% |
104,000 |
| 2024/12/17 |
1,764 |
1,820 |
1,752 |
1,763 |
-2.06% |
133,300 |
| 2024/12/16 |
1,848 |
1,848 |
1,777 |
1,800 |
-3.12% |
144,300 |
| 2024/12/13 |
1,874 |
1,898 |
1,815 |
1,858 |
-2.93% |
227,100 |
| 2024/12/12 |
1,897 |
1,993 |
1,886 |
1,914 |
-1.19% |
229,100 |
| 2024/12/11 |
2,109 |
2,174 |
1,930 |
1,937 |
+0.41% |
802,900 |
| 2024/12/10 |
1,921 |
1,946 |
1,885 |
1,929 |
-1.53% |
134,100 |
| 2024/12/9 |
1,888 |
1,959 |
1,882 |
1,959 |
+5.38% |
72,300 |
| 2024/12/6 |
1,850 |
1,859 |
1,827 |
1,859 |
-0.05% |
43,500 |
| 2024/12/5 |
1,828 |
1,873 |
1,820 |
1,860 |
+2.31% |
38,100 |
| 2024/12/4 |
1,829 |
1,859 |
1,775 |
1,818 |
-0.66% |
80,100 |
| 2024/12/3 |
1,862 |
1,862 |
1,826 |
1,830 |
-2.40% |
68,400 |
| 2024/12/2 |
1,900 |
1,909 |
1,869 |
1,875 |
-1.26% |
21,000 |
| 2024/11/29 |
1,912 |
1,912 |
1,843 |
1,899 |
-0.68% |
28,700 |
| 2024/11/28 |
1,913 |
1,945 |
1,891 |
1,912 |
-0.68% |
26,700 |
| 2024/11/27 |
1,888 |
1,934 |
1,859 |
1,925 |
+2.56% |
36,200 |
| 2024/11/26 |
1,861 |
1,880 |
1,814 |
1,877 |
+1.68% |
39,300 |
| 2024/11/25 |
1,930 |
1,948 |
1,846 |
1,846 |
-4.10% |
49,700 |
| 2024/11/22 |
1,929 |
1,947 |
1,911 |
1,925 |
+0.73% |
33,100 |
| 2024/11/21 |
1,905 |
1,929 |
1,905 |
1,911 |
+1.27% |
14,500 |
| 2024/11/20 |
1,890 |
1,900 |
1,871 |
1,887 |
+0.11% |
30,200 |
| 2024/11/19 |
1,884 |
1,898 |
1,851 |
1,885 |
+0.05% |
14,300 |
| 2024/11/18 |
1,888 |
1,912 |
1,876 |
1,884 |
-0.16% |
21,700 |
| 2024/11/15 |
1,839 |
1,893 |
1,839 |
1,887 |
+2.61% |
25,900 |
| 2024/11/14 |
1,822 |
1,877 |
1,815 |
1,839 |
+0.93% |
23,100 |
| 2024/11/13 |
1,865 |
1,869 |
1,822 |
1,822 |
-2.31% |
24,900 |
| 2024/11/12 |
1,867 |
1,890 |
1,847 |
1,865 |
+0.05% |
23,000 |
| 2024/11/11 |
1,834 |
1,864 |
1,825 |
1,864 |
+1.30% |
21,000 |
| 2024/11/8 |
1,846 |
1,859 |
1,820 |
1,840 |
-0.05% |
57,100 |
| 2024/11/7 |
1,811 |
1,853 |
1,809 |
1,841 |
+1.54% |
29,300 |
| 2024/11/6 |
1,809 |
1,827 |
1,775 |
1,813 |
+1.40% |
23,200 |
| 2024/11/5 |
1,784 |
1,802 |
1,775 |
1,788 |
-0.28% |
38,600 |
| 2024/11/1 |
1,854 |
1,861 |
1,771 |
1,793 |
-4.78% |
50,900 |
| 2024/10/31 |
1,847 |
1,900 |
1,809 |
1,883 |
+0.59% |
33,200 |
| 2024/10/30 |
1,902 |
1,902 |
1,849 |
1,872 |
-1.58% |
125,400 |
| 2024/10/29 |
1,895 |
1,903 |
1,871 |
1,902 |
+0.42% |
21,500 |
| 2024/10/28 |
1,788 |
1,901 |
1,782 |
1,894 |
+5.52% |
42,600 |
| 2024/10/25 |
1,855 |
1,855 |
1,789 |
1,795 |
-4.37% |
38,600 |
| 2024/10/24 |
1,867 |
1,905 |
1,856 |
1,877 |
-0.90% |
20,900 |
|
