| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,581 |
1,581 |
1,533 |
1,544 |
-1.47% |
23,800 |
| 2025/4/24 |
1,623 |
1,623 |
1,556 |
1,567 |
-3.21% |
34,200 |
| 2025/4/23 |
1,618 |
1,650 |
1,618 |
1,619 |
+0.94% |
38,700 |
| 2025/4/22 |
1,576 |
1,611 |
1,574 |
1,604 |
+2.43% |
30,400 |
| 2025/4/21 |
1,551 |
1,589 |
1,549 |
1,566 |
+1.03% |
21,300 |
| 2025/4/18 |
1,511 |
1,550 |
1,510 |
1,550 |
+3.13% |
19,000 |
| 2025/4/17 |
1,501 |
1,513 |
1,500 |
1,503 |
+0.47% |
13,900 |
| 2025/4/16 |
1,500 |
1,509 |
1,496 |
1,496 |
+0.00% |
15,200 |
| 2025/4/15 |
1,510 |
1,517 |
1,496 |
1,496 |
-0.80% |
14,000 |
| 2025/4/14 |
1,510 |
1,511 |
1,495 |
1,508 |
+0.20% |
14,800 |
| 2025/4/11 |
1,480 |
1,507 |
1,447 |
1,505 |
+0.07% |
27,400 |
| 2025/4/10 |
1,475 |
1,504 |
1,466 |
1,504 |
+6.14% |
30,300 |
| 2025/4/9 |
1,406 |
1,431 |
1,399 |
1,417 |
-1.32% |
31,300 |
| 2025/4/8 |
1,390 |
1,436 |
1,389 |
1,436 |
+7.32% |
40,800 |
| 2025/4/7 |
1,332 |
1,380 |
1,311 |
1,338 |
-5.24% |
70,500 |
| 2025/4/4 |
1,405 |
1,421 |
1,390 |
1,412 |
-1.05% |
67,100 |
| 2025/4/3 |
1,410 |
1,438 |
1,406 |
1,427 |
-0.07% |
28,400 |
| 2025/4/2 |
1,450 |
1,450 |
1,425 |
1,428 |
-1.65% |
25,900 |
| 2025/4/1 |
1,483 |
1,488 |
1,432 |
1,452 |
-2.09% |
58,700 |
| 2025/3/31 |
1,490 |
1,500 |
1,474 |
1,483 |
-1.26% |
29,600 |
| 2025/3/28 |
1,552 |
1,561 |
1,501 |
1,502 |
-2.72% |
53,800 |
| 2025/3/27 |
1,516 |
1,544 |
1,516 |
1,544 |
+0.92% |
51,800 |
| 2025/3/26 |
1,512 |
1,530 |
1,508 |
1,530 |
+1.19% |
36,600 |
| 2025/3/25 |
1,499 |
1,515 |
1,499 |
1,512 |
+1.82% |
33,100 |
| 2025/3/24 |
1,500 |
1,500 |
1,485 |
1,485 |
-1.07% |
16,400 |
| 2025/3/21 |
1,522 |
1,522 |
1,491 |
1,501 |
-0.46% |
18,900 |
| 2025/3/19 |
1,503 |
1,523 |
1,502 |
1,508 |
+0.33% |
35,200 |
| 2025/3/18 |
1,500 |
1,524 |
1,497 |
1,503 |
+0.20% |
32,800 |
| 2025/3/17 |
1,510 |
1,517 |
1,482 |
1,500 |
-0.66% |
28,600 |
| 2025/3/14 |
1,500 |
1,525 |
1,487 |
1,510 |
+0.67% |
41,700 |
| 2025/3/13 |
1,458 |
1,507 |
1,458 |
1,500 |
+2.95% |
40,400 |
| 2025/3/12 |
1,453 |
1,465 |
1,442 |
1,457 |
+0.28% |
23,600 |
| 2025/3/11 |
1,445 |
1,461 |
1,409 |
1,453 |
-0.68% |
29,400 |
| 2025/3/10 |
1,442 |
1,475 |
1,438 |
1,463 |
+2.45% |
49,900 |
| 2025/3/7 |
1,409 |
1,449 |
1,406 |
1,428 |
-0.63% |
39,000 |
| 2025/3/6 |
1,419 |
1,441 |
1,405 |
1,437 |
+1.41% |
53,700 |
| 2025/3/5 |
1,414 |
1,438 |
1,401 |
1,417 |
+0.21% |
78,300 |
| 2025/3/4 |
1,454 |
1,454 |
1,414 |
1,414 |
-3.15% |
66,300 |
| 2025/3/3 |
1,455 |
1,470 |
1,431 |
1,460 |
+0.34% |
71,200 |
| 2025/2/28 |
1,454 |
1,475 |
1,440 |
1,455 |
-0.27% |
70,500 |
| 2025/2/27 |
1,410 |
1,459 |
1,406 |
1,459 |
+3.48% |
57,300 |
| 2025/2/26 |
1,390 |
1,414 |
1,390 |
1,410 |
+0.64% |
46,300 |
| 2025/2/25 |
1,402 |
1,417 |
1,399 |
1,401 |
-0.64% |
47,400 |
| 2025/2/21 |
1,426 |
1,436 |
1,405 |
1,410 |
-1.81% |
48,500 |
| 2025/2/20 |
1,431 |
1,450 |
1,429 |
1,436 |
-0.97% |
61,500 |
| 2025/2/19 |
1,474 |
1,482 |
1,449 |
1,450 |
-2.09% |
58,500 |
| 2025/2/18 |
1,505 |
1,505 |
1,471 |
1,481 |
-1.66% |
40,900 |
| 2025/2/17 |
1,513 |
1,530 |
1,492 |
1,506 |
-0.40% |
38,100 |
| 2025/2/14 |
1,548 |
1,551 |
1,495 |
1,512 |
-2.33% |
55,700 |
| 2025/2/13 |
1,525 |
1,548 |
1,525 |
1,548 |
+1.71% |
34,800 |
| 2025/2/12 |
1,535 |
1,547 |
1,520 |
1,522 |
-0.20% |
28,200 |
| 2025/2/10 |
1,502 |
1,531 |
1,498 |
1,525 |
+1.13% |
21,900 |
| 2025/2/7 |
1,534 |
1,534 |
1,507 |
1,508 |
-1.11% |
20,000 |
| 2025/2/6 |
1,529 |
1,533 |
1,523 |
1,525 |
-0.26% |
10,100 |
| 2025/2/5 |
1,511 |
1,536 |
1,511 |
1,529 |
+0.92% |
24,000 |
| 2025/2/4 |
1,501 |
1,533 |
1,501 |
1,515 |
+1.13% |
28,000 |
| 2025/2/3 |
1,512 |
1,527 |
1,486 |
1,498 |
-1.32% |
92,500 |
| 2025/1/31 |
1,534 |
1,550 |
1,514 |
1,518 |
-1.36% |
35,700 |
| 2025/1/30 |
1,555 |
1,558 |
1,530 |
1,539 |
-0.77% |
32,800 |
| 2025/1/29 |
1,553 |
1,564 |
1,542 |
1,551 |
-0.06% |
28,500 |
| 2025/1/28 |
1,541 |
1,552 |
1,524 |
1,552 |
+0.58% |
33,500 |
| 2025/1/27 |
1,541 |
1,561 |
1,520 |
1,543 |
+0.52% |
34,900 |
| 2025/1/24 |
1,525 |
1,559 |
1,508 |
1,535 |
+1.72% |
38,800 |
| 2025/1/23 |
1,527 |
1,531 |
1,495 |
1,509 |
-1.11% |
39,800 |
| 2025/1/22 |
1,510 |
1,545 |
1,505 |
1,526 |
+1.40% |
24,900 |
| 2025/1/21 |
1,562 |
1,575 |
1,502 |
1,505 |
-4.32% |
68,200 |
| 2025/1/20 |
1,531 |
1,601 |
1,531 |
1,573 |
+3.08% |
39,600 |
| 2025/1/17 |
1,593 |
1,614 |
1,515 |
1,526 |
-5.04% |
70,700 |
| 2025/1/16 |
1,639 |
1,642 |
1,596 |
1,607 |
-0.99% |
31,700 |
| 2025/1/15 |
1,643 |
1,654 |
1,596 |
1,623 |
-0.31% |
38,600 |
| 2025/1/14 |
1,585 |
1,645 |
1,585 |
1,628 |
+2.26% |
56,500 |
| 2025/1/10 |
1,573 |
1,592 |
1,565 |
1,592 |
+0.76% |
26,500 |
| 2025/1/9 |
1,575 |
1,593 |
1,572 |
1,580 |
-1.19% |
35,200 |
| 2025/1/8 |
1,638 |
1,638 |
1,593 |
1,599 |
-1.05% |
37,700 |
| 2025/1/7 |
1,583 |
1,630 |
1,575 |
1,616 |
+2.08% |
65,200 |
| 2025/1/6 |
1,671 |
1,688 |
1,583 |
1,583 |
-6.11% |
115,200 |
| 2024/12/30 |
1,742 |
1,756 |
1,686 |
1,686 |
-3.71% |
82,400 |
| 2024/12/27 |
1,804 |
1,815 |
1,741 |
1,751 |
-4.99% |
301,900 |
| 2024/12/26 |
1,858 |
1,858 |
1,817 |
1,843 |
-0.38% |
208,300 |
| 2024/12/25 |
1,900 |
1,930 |
1,840 |
1,850 |
+1.54% |
80,600 |
| 2024/12/24 |
1,849 |
1,860 |
1,804 |
1,822 |
-1.25% |
75,900 |
| 2024/12/23 |
1,830 |
1,845 |
1,829 |
1,845 |
+1.88% |
47,200 |
| 2024/12/20 |
1,838 |
1,843 |
1,811 |
1,811 |
-0.88% |
32,300 |
| 2024/12/19 |
1,781 |
1,841 |
1,780 |
1,827 |
+1.90% |
38,000 |
| 2024/12/18 |
1,830 |
1,830 |
1,775 |
1,793 |
-1.70% |
38,400 |
| 2024/12/17 |
1,822 |
1,842 |
1,820 |
1,824 |
+0.16% |
29,000 |
| 2024/12/16 |
1,869 |
1,876 |
1,819 |
1,821 |
-2.57% |
57,400 |
| 2024/12/13 |
1,896 |
1,908 |
1,869 |
1,869 |
-1.94% |
54,200 |
| 2024/12/12 |
1,947 |
1,947 |
1,906 |
1,906 |
-0.26% |
46,100 |
| 2024/12/11 |
1,926 |
1,942 |
1,911 |
1,911 |
-0.68% |
27,300 |
| 2024/12/10 |
1,964 |
1,973 |
1,922 |
1,924 |
-1.69% |
40,000 |
| 2024/12/9 |
1,934 |
1,960 |
1,902 |
1,957 |
+1.77% |
85,600 |
| 2024/12/6 |
1,920 |
1,948 |
1,915 |
1,923 |
+0.16% |
22,100 |
| 2024/12/5 |
1,905 |
1,922 |
1,903 |
1,920 |
+0.95% |
27,800 |
| 2024/12/4 |
1,895 |
1,915 |
1,887 |
1,902 |
+0.00% |
35,900 |
| 2024/12/3 |
1,928 |
1,933 |
1,888 |
1,902 |
-1.55% |
45,400 |
| 2024/12/2 |
1,930 |
1,932 |
1,885 |
1,932 |
+0.10% |
42,500 |
| 2024/11/29 |
1,912 |
1,958 |
1,912 |
1,930 |
+0.99% |
62,000 |
| 2024/11/28 |
1,923 |
1,967 |
1,907 |
1,911 |
-1.60% |
32,000 |
| 2024/11/27 |
1,968 |
1,979 |
1,925 |
1,942 |
-1.37% |
37,100 |
| 2024/11/26 |
2,022 |
2,023 |
1,957 |
1,969 |
-2.67% |
73,200 |
| 2024/11/25 |
1,900 |
2,027 |
1,883 |
2,023 |
+7.66% |
129,400 |
| 2024/11/22 |
1,866 |
1,881 |
1,861 |
1,879 |
+1.02% |
30,100 |
| 2024/11/21 |
1,845 |
1,865 |
1,841 |
1,860 |
+1.20% |
27,300 |
| 2024/11/20 |
1,836 |
1,857 |
1,833 |
1,838 |
+0.82% |
14,500 |
| 2024/11/19 |
1,830 |
1,856 |
1,813 |
1,823 |
+0.77% |
18,900 |
| 2024/11/18 |
1,834 |
1,854 |
1,806 |
1,809 |
-1.52% |
21,200 |
| 2024/11/15 |
1,802 |
1,859 |
1,751 |
1,837 |
-0.27% |
52,800 |
| 2024/11/14 |
1,847 |
1,850 |
1,810 |
1,842 |
-0.27% |
34,900 |
| 2024/11/13 |
1,826 |
1,847 |
1,826 |
1,847 |
+1.26% |
32,700 |
| 2024/11/12 |
1,829 |
1,841 |
1,805 |
1,824 |
-0.11% |
25,600 |
| 2024/11/11 |
1,791 |
1,826 |
1,764 |
1,826 |
+1.95% |
38,500 |
| 2024/11/8 |
1,772 |
1,793 |
1,760 |
1,791 |
+2.64% |
36,100 |
| 2024/11/7 |
1,775 |
1,780 |
1,733 |
1,745 |
-2.02% |
30,200 |
| 2024/11/6 |
1,750 |
1,784 |
1,750 |
1,781 |
+1.77% |
32,800 |
| 2024/11/5 |
1,770 |
1,770 |
1,741 |
1,750 |
-0.51% |
21,300 |
| 2024/11/1 |
1,739 |
1,766 |
1,738 |
1,759 |
+1.50% |
55,900 |
| 2024/10/31 |
1,704 |
1,736 |
1,700 |
1,733 |
+1.23% |
65,400 |
| 2024/10/30 |
1,724 |
1,741 |
1,703 |
1,712 |
-0.70% |
62,100 |
| 2024/10/29 |
1,713 |
1,726 |
1,703 |
1,724 |
+1.00% |
33,700 |
| 2024/10/28 |
1,669 |
1,714 |
1,669 |
1,707 |
+2.65% |
29,600 |
| 2024/10/25 |
1,701 |
1,716 |
1,651 |
1,663 |
-2.00% |
48,100 |
| 2024/10/24 |
1,676 |
1,705 |
1,671 |
1,697 |
+0.83% |
25,000 |
|
