| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,758 |
1,765 |
1,735 |
1,742 |
-0.91% |
68,100 |
| 2025/4/24 |
1,773 |
1,782 |
1,756 |
1,758 |
-0.51% |
65,000 |
| 2025/4/23 |
1,773 |
1,782 |
1,767 |
1,767 |
+0.45% |
84,500 |
| 2025/4/22 |
1,746 |
1,771 |
1,746 |
1,759 |
+0.69% |
58,300 |
| 2025/4/21 |
1,736 |
1,760 |
1,730 |
1,747 |
+0.58% |
120,800 |
| 2025/4/18 |
1,722 |
1,740 |
1,719 |
1,737 |
+2.06% |
48,200 |
| 2025/4/17 |
1,692 |
1,711 |
1,690 |
1,702 |
+0.59% |
97,400 |
| 2025/4/16 |
1,713 |
1,713 |
1,678 |
1,692 |
-1.23% |
122,000 |
| 2025/4/15 |
1,710 |
1,720 |
1,702 |
1,713 |
+0.76% |
81,200 |
| 2025/4/14 |
1,702 |
1,711 |
1,694 |
1,700 |
+0.77% |
88,600 |
| 2025/4/11 |
1,658 |
1,696 |
1,641 |
1,687 |
+1.20% |
91,600 |
| 2025/4/10 |
1,680 |
1,697 |
1,642 |
1,667 |
+3.93% |
84,800 |
| 2025/4/9 |
1,597 |
1,620 |
1,579 |
1,604 |
-0.93% |
92,100 |
| 2025/4/8 |
1,597 |
1,639 |
1,597 |
1,619 |
+4.93% |
79,100 |
| 2025/4/7 |
1,544 |
1,579 |
1,529 |
1,543 |
-7.27% |
113,100 |
| 2025/4/4 |
1,684 |
1,688 |
1,643 |
1,664 |
-2.35% |
89,400 |
| 2025/4/3 |
1,691 |
1,722 |
1,690 |
1,704 |
-2.29% |
82,800 |
| 2025/4/2 |
1,770 |
1,770 |
1,741 |
1,744 |
-0.91% |
67,000 |
| 2025/4/1 |
1,785 |
1,785 |
1,751 |
1,760 |
-0.17% |
64,200 |
| 2025/3/31 |
1,790 |
1,790 |
1,758 |
1,763 |
-2.00% |
109,600 |
| 2025/3/28 |
1,811 |
1,811 |
1,790 |
1,799 |
-0.77% |
80,900 |
| 2025/3/27 |
1,806 |
1,827 |
1,801 |
1,813 |
-0.44% |
79,500 |
| 2025/3/26 |
1,815 |
1,824 |
1,810 |
1,821 |
+0.17% |
77,500 |
| 2025/3/25 |
1,835 |
1,835 |
1,811 |
1,818 |
-1.30% |
63,100 |
| 2025/3/24 |
1,845 |
1,860 |
1,829 |
1,842 |
+0.44% |
98,200 |
| 2025/3/21 |
1,831 |
1,858 |
1,831 |
1,834 |
+0.16% |
146,300 |
| 2025/3/19 |
1,815 |
1,842 |
1,815 |
1,831 |
+0.88% |
83,000 |
| 2025/3/18 |
1,803 |
1,835 |
1,803 |
1,815 |
+1.00% |
123,600 |
| 2025/3/17 |
1,795 |
1,806 |
1,795 |
1,797 |
+0.11% |
102,700 |
| 2025/3/14 |
1,796 |
1,810 |
1,788 |
1,795 |
+0.17% |
128,500 |
| 2025/3/13 |
1,781 |
1,832 |
1,781 |
1,792 |
+0.62% |
218,800 |
| 2025/3/12 |
1,757 |
1,793 |
1,757 |
1,781 |
+1.37% |
163,400 |
| 2025/3/11 |
1,730 |
1,775 |
1,730 |
1,757 |
+0.69% |
170,200 |
| 2025/3/10 |
1,758 |
1,783 |
1,743 |
1,745 |
-0.57% |
113,600 |
| 2025/3/7 |
1,738 |
1,762 |
1,726 |
1,755 |
-0.51% |
144,200 |
| 2025/3/6 |
1,729 |
1,772 |
1,729 |
1,764 |
+2.56% |
168,500 |
| 2025/3/5 |
1,729 |
1,760 |
1,720 |
1,720 |
+0.17% |
147,500 |
| 2025/3/4 |
1,700 |
1,722 |
1,696 |
1,717 |
+0.53% |
114,900 |
| 2025/3/3 |
1,698 |
1,719 |
1,693 |
1,708 |
+1.30% |
105,000 |
| 2025/2/28 |
1,669 |
1,691 |
1,668 |
1,686 |
+0.60% |
85,700 |
| 2025/2/27 |
1,665 |
1,676 |
1,664 |
1,676 |
+0.96% |
50,300 |
| 2025/2/26 |
1,670 |
1,679 |
1,655 |
1,660 |
-0.60% |
67,400 |
| 2025/2/25 |
1,663 |
1,695 |
1,658 |
1,670 |
-1.01% |
139,400 |
| 2025/2/21 |
1,682 |
1,694 |
1,674 |
1,687 |
+0.84% |
105,800 |
| 2025/2/20 |
1,675 |
1,691 |
1,670 |
1,673 |
-0.12% |
88,000 |
| 2025/2/19 |
1,675 |
1,686 |
1,671 |
1,675 |
-0.83% |
89,200 |
| 2025/2/18 |
1,686 |
1,695 |
1,672 |
1,689 |
+0.06% |
81,800 |
| 2025/2/17 |
1,683 |
1,692 |
1,670 |
1,688 |
+0.54% |
94,600 |
| 2025/2/14 |
1,731 |
1,736 |
1,663 |
1,679 |
-3.00% |
225,500 |
| 2025/2/13 |
1,725 |
1,740 |
1,719 |
1,731 |
+0.99% |
118,400 |
| 2025/2/12 |
1,708 |
1,720 |
1,694 |
1,714 |
+1.66% |
133,300 |
| 2025/2/10 |
1,679 |
1,687 |
1,676 |
1,686 |
-0.30% |
69,900 |
| 2025/2/7 |
1,699 |
1,705 |
1,678 |
1,691 |
-0.12% |
84,700 |
| 2025/2/6 |
1,684 |
1,697 |
1,682 |
1,693 |
-0.06% |
64,400 |
| 2025/2/5 |
1,678 |
1,694 |
1,671 |
1,694 |
+0.71% |
99,600 |
| 2025/2/4 |
1,711 |
1,711 |
1,678 |
1,682 |
-0.41% |
55,800 |
| 2025/2/3 |
1,692 |
1,698 |
1,680 |
1,689 |
-0.82% |
73,800 |
| 2025/1/31 |
1,695 |
1,707 |
1,687 |
1,703 |
+0.47% |
73,100 |
| 2025/1/30 |
1,708 |
1,708 |
1,690 |
1,695 |
-0.35% |
52,400 |
| 2025/1/29 |
1,706 |
1,713 |
1,695 |
1,701 |
-1.10% |
63,900 |
| 2025/1/28 |
1,725 |
1,740 |
1,715 |
1,720 |
-0.58% |
48,300 |
| 2025/1/27 |
1,729 |
1,751 |
1,729 |
1,730 |
+0.76% |
70,000 |
| 2025/1/24 |
1,715 |
1,728 |
1,715 |
1,717 |
+0.35% |
62,200 |
| 2025/1/23 |
1,722 |
1,728 |
1,703 |
1,711 |
-2.06% |
133,800 |
| 2025/1/22 |
1,737 |
1,754 |
1,736 |
1,747 |
+0.58% |
86,100 |
| 2025/1/21 |
1,751 |
1,755 |
1,724 |
1,737 |
-0.80% |
141,500 |
| 2025/1/20 |
1,651 |
1,791 |
1,651 |
1,751 |
+6.12% |
712,800 |
| 2025/1/17 |
1,615 |
1,653 |
1,609 |
1,650 |
+2.17% |
116,100 |
| 2025/1/16 |
1,622 |
1,624 |
1,603 |
1,615 |
+0.19% |
75,700 |
| 2025/1/15 |
1,616 |
1,621 |
1,605 |
1,612 |
-0.25% |
57,900 |
| 2025/1/14 |
1,619 |
1,622 |
1,602 |
1,616 |
-0.19% |
98,000 |
| 2025/1/10 |
1,601 |
1,623 |
1,599 |
1,619 |
+0.43% |
79,600 |
| 2025/1/9 |
1,616 |
1,616 |
1,602 |
1,612 |
-0.37% |
87,100 |
| 2025/1/8 |
1,637 |
1,642 |
1,616 |
1,618 |
-1.04% |
98,400 |
| 2025/1/7 |
1,678 |
1,678 |
1,633 |
1,635 |
-2.56% |
102,400 |
| 2025/1/6 |
1,657 |
1,698 |
1,656 |
1,678 |
+0.72% |
125,300 |
| 2024/12/30 |
1,664 |
1,682 |
1,663 |
1,666 |
+0.60% |
119,700 |
| 2024/12/27 |
1,645 |
1,661 |
1,645 |
1,656 |
-1.43% |
90,900 |
| 2024/12/26 |
1,669 |
1,686 |
1,665 |
1,680 |
+0.54% |
101,400 |
| 2024/12/25 |
1,675 |
1,675 |
1,656 |
1,671 |
+0.24% |
78,800 |
| 2024/12/24 |
1,659 |
1,682 |
1,655 |
1,667 |
+0.42% |
78,200 |
| 2024/12/23 |
1,665 |
1,676 |
1,660 |
1,660 |
-0.30% |
100,800 |
| 2024/12/20 |
1,673 |
1,678 |
1,665 |
1,665 |
-0.48% |
152,400 |
| 2024/12/19 |
1,660 |
1,676 |
1,660 |
1,673 |
-0.36% |
71,600 |
| 2024/12/18 |
1,700 |
1,700 |
1,678 |
1,679 |
-1.29% |
79,300 |
| 2024/12/17 |
1,694 |
1,703 |
1,684 |
1,701 |
+1.07% |
54,100 |
| 2024/12/16 |
1,705 |
1,710 |
1,683 |
1,683 |
-1.75% |
79,100 |
| 2024/12/13 |
1,701 |
1,724 |
1,700 |
1,713 |
+0.53% |
104,400 |
| 2024/12/12 |
1,710 |
1,714 |
1,704 |
1,704 |
+0.18% |
53,500 |
| 2024/12/11 |
1,708 |
1,710 |
1,701 |
1,701 |
+0.12% |
61,800 |
| 2024/12/10 |
1,713 |
1,713 |
1,699 |
1,699 |
-0.23% |
90,000 |
| 2024/12/9 |
1,710 |
1,722 |
1,702 |
1,703 |
+0.12% |
83,600 |
| 2024/12/6 |
1,700 |
1,721 |
1,691 |
1,701 |
-1.22% |
158,100 |
| 2024/12/5 |
1,717 |
1,730 |
1,713 |
1,722 |
+0.47% |
64,100 |
| 2024/12/4 |
1,717 |
1,731 |
1,704 |
1,714 |
-0.06% |
53,700 |
| 2024/12/3 |
1,714 |
1,739 |
1,714 |
1,715 |
+0.41% |
48,700 |
| 2024/12/2 |
1,715 |
1,715 |
1,707 |
1,708 |
-0.41% |
23,400 |
| 2024/11/29 |
1,713 |
1,726 |
1,703 |
1,715 |
+0.29% |
50,500 |
| 2024/11/28 |
1,697 |
1,723 |
1,697 |
1,710 |
+0.41% |
46,100 |
| 2024/11/27 |
1,702 |
1,705 |
1,694 |
1,703 |
-0.12% |
65,100 |
| 2024/11/26 |
1,700 |
1,705 |
1,694 |
1,705 |
+0.29% |
68,200 |
| 2024/11/25 |
1,726 |
1,739 |
1,700 |
1,700 |
-1.28% |
129,500 |
| 2024/11/22 |
1,712 |
1,730 |
1,711 |
1,722 |
+0.76% |
37,600 |
| 2024/11/21 |
1,707 |
1,719 |
1,706 |
1,709 |
-0.35% |
37,300 |
| 2024/11/20 |
1,720 |
1,727 |
1,708 |
1,715 |
-0.12% |
45,700 |
| 2024/11/19 |
1,720 |
1,731 |
1,717 |
1,717 |
+0.18% |
54,600 |
| 2024/11/18 |
1,715 |
1,732 |
1,714 |
1,714 |
+0.00% |
51,600 |
| 2024/11/15 |
1,723 |
1,739 |
1,714 |
1,714 |
+0.12% |
73,400 |
| 2024/11/14 |
1,722 |
1,729 |
1,705 |
1,712 |
-0.93% |
109,300 |
| 2024/11/13 |
1,757 |
1,763 |
1,712 |
1,728 |
-2.70% |
168,600 |
| 2024/11/12 |
1,800 |
1,810 |
1,776 |
1,776 |
-0.50% |
85,700 |
| 2024/11/11 |
1,768 |
1,796 |
1,768 |
1,785 |
+1.59% |
62,500 |
| 2024/11/8 |
1,804 |
1,811 |
1,757 |
1,757 |
-0.90% |
124,100 |
| 2024/11/7 |
1,792 |
1,801 |
1,773 |
1,773 |
-0.17% |
89,600 |
| 2024/11/6 |
1,788 |
1,814 |
1,776 |
1,776 |
+1.08% |
60,000 |
| 2024/11/5 |
1,789 |
1,795 |
1,757 |
1,757 |
-0.17% |
83,100 |
| 2024/11/1 |
1,779 |
1,780 |
1,753 |
1,760 |
-0.96% |
74,400 |
| 2024/10/31 |
1,771 |
1,798 |
1,771 |
1,777 |
+0.23% |
69,200 |
| 2024/10/30 |
1,782 |
1,787 |
1,769 |
1,773 |
-0.51% |
78,100 |
| 2024/10/29 |
1,757 |
1,785 |
1,757 |
1,782 |
+1.42% |
78,800 |
| 2024/10/28 |
1,775 |
1,780 |
1,753 |
1,757 |
-1.01% |
64,000 |
| 2024/10/25 |
1,778 |
1,783 |
1,765 |
1,775 |
-1.17% |
41,800 |
| 2024/10/24 |
1,796 |
1,796 |
1,779 |
1,796 |
+0.06% |
46,300 |
|
