| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,577 |
1,593 |
1,575 |
1,583 |
+0.44% |
39,300 |
| 2025/4/24 |
1,595 |
1,595 |
1,576 |
1,576 |
-0.38% |
27,100 |
| 2025/4/23 |
1,595 |
1,599 |
1,582 |
1,582 |
+0.38% |
37,300 |
| 2025/4/22 |
1,590 |
1,596 |
1,573 |
1,576 |
+0.25% |
25,600 |
| 2025/4/21 |
1,577 |
1,591 |
1,567 |
1,572 |
-0.69% |
26,300 |
| 2025/4/18 |
1,542 |
1,583 |
1,541 |
1,583 |
+3.06% |
37,000 |
| 2025/4/17 |
1,540 |
1,544 |
1,520 |
1,536 |
+0.99% |
25,900 |
| 2025/4/16 |
1,539 |
1,539 |
1,514 |
1,521 |
-0.98% |
27,200 |
| 2025/4/15 |
1,537 |
1,540 |
1,526 |
1,536 |
+1.79% |
32,800 |
| 2025/4/14 |
1,522 |
1,528 |
1,509 |
1,509 |
-0.07% |
31,500 |
| 2025/4/11 |
1,500 |
1,521 |
1,472 |
1,510 |
-0.26% |
45,500 |
| 2025/4/10 |
1,543 |
1,543 |
1,500 |
1,514 |
+4.63% |
48,800 |
| 2025/4/9 |
1,446 |
1,461 |
1,411 |
1,447 |
-1.90% |
104,700 |
| 2025/4/8 |
1,429 |
1,495 |
1,426 |
1,475 |
+5.43% |
82,600 |
| 2025/4/7 |
1,387 |
1,452 |
1,370 |
1,399 |
-7.35% |
134,700 |
| 2025/4/4 |
1,520 |
1,528 |
1,489 |
1,510 |
-2.83% |
83,200 |
| 2025/4/3 |
1,501 |
1,568 |
1,501 |
1,554 |
-1.40% |
57,400 |
| 2025/4/2 |
1,591 |
1,596 |
1,575 |
1,576 |
-0.44% |
49,600 |
| 2025/4/1 |
1,590 |
1,597 |
1,580 |
1,583 |
+0.57% |
43,500 |
| 2025/3/31 |
1,586 |
1,592 |
1,565 |
1,574 |
-1.50% |
58,400 |
| 2025/3/28 |
1,599 |
1,605 |
1,586 |
1,598 |
-0.19% |
113,100 |
| 2025/3/27 |
1,587 |
1,601 |
1,573 |
1,601 |
+0.88% |
57,100 |
| 2025/3/26 |
1,586 |
1,595 |
1,577 |
1,587 |
+0.06% |
54,100 |
| 2025/3/25 |
1,573 |
1,594 |
1,566 |
1,586 |
+0.89% |
43,900 |
| 2025/3/24 |
1,598 |
1,598 |
1,559 |
1,572 |
-1.26% |
54,800 |
| 2025/3/21 |
1,602 |
1,610 |
1,585 |
1,592 |
-0.62% |
70,500 |
| 2025/3/19 |
1,609 |
1,625 |
1,590 |
1,602 |
-0.12% |
64,400 |
| 2025/3/18 |
1,601 |
1,625 |
1,590 |
1,604 |
+1.20% |
112,000 |
| 2025/3/17 |
1,577 |
1,605 |
1,577 |
1,585 |
+1.60% |
64,100 |
| 2025/3/14 |
1,567 |
1,578 |
1,558 |
1,560 |
-0.70% |
89,400 |
| 2025/3/13 |
1,582 |
1,607 |
1,563 |
1,571 |
-0.70% |
67,600 |
| 2025/3/12 |
1,577 |
1,601 |
1,567 |
1,582 |
-0.06% |
84,700 |
| 2025/3/11 |
1,584 |
1,606 |
1,550 |
1,583 |
-0.31% |
111,600 |
| 2025/3/10 |
1,601 |
1,601 |
1,576 |
1,588 |
+0.19% |
79,800 |
| 2025/3/7 |
1,613 |
1,614 |
1,572 |
1,585 |
-1.98% |
81,900 |
| 2025/3/6 |
1,611 |
1,619 |
1,595 |
1,617 |
+0.19% |
70,400 |
| 2025/3/5 |
1,585 |
1,630 |
1,584 |
1,614 |
+1.70% |
97,200 |
| 2025/3/4 |
1,611 |
1,624 |
1,582 |
1,587 |
-0.87% |
76,200 |
| 2025/3/3 |
1,612 |
1,617 |
1,593 |
1,601 |
+0.06% |
60,300 |
| 2025/2/28 |
1,615 |
1,632 |
1,587 |
1,600 |
-0.93% |
71,900 |
| 2025/2/27 |
1,636 |
1,641 |
1,609 |
1,615 |
-1.28% |
60,300 |
| 2025/2/26 |
1,639 |
1,656 |
1,615 |
1,636 |
+1.30% |
106,900 |
| 2025/2/25 |
1,590 |
1,647 |
1,590 |
1,615 |
+0.56% |
140,500 |
| 2025/2/21 |
1,620 |
1,625 |
1,600 |
1,606 |
-0.74% |
86,300 |
| 2025/2/20 |
1,575 |
1,619 |
1,575 |
1,618 |
+2.93% |
75,100 |
| 2025/2/19 |
1,608 |
1,608 |
1,567 |
1,572 |
-2.36% |
85,900 |
| 2025/2/18 |
1,627 |
1,639 |
1,604 |
1,610 |
-1.04% |
81,600 |
| 2025/2/17 |
1,566 |
1,648 |
1,563 |
1,627 |
+10.98% |
236,700 |
| 2025/2/14 |
1,492 |
1,500 |
1,461 |
1,466 |
-1.74% |
56,500 |
| 2025/2/13 |
1,470 |
1,493 |
1,461 |
1,492 |
+1.29% |
48,600 |
| 2025/2/12 |
1,500 |
1,500 |
1,465 |
1,473 |
-1.27% |
50,100 |
| 2025/2/10 |
1,476 |
1,492 |
1,464 |
1,492 |
+0.81% |
39,700 |
| 2025/2/7 |
1,505 |
1,505 |
1,472 |
1,480 |
-0.87% |
42,900 |
| 2025/2/6 |
1,476 |
1,502 |
1,476 |
1,493 |
+1.63% |
30,200 |
| 2025/2/5 |
1,468 |
1,471 |
1,453 |
1,469 |
+0.07% |
103,400 |
| 2025/2/4 |
1,476 |
1,502 |
1,460 |
1,468 |
+0.14% |
46,600 |
| 2025/2/3 |
1,492 |
1,497 |
1,466 |
1,466 |
-2.91% |
49,500 |
| 2025/1/31 |
1,505 |
1,512 |
1,491 |
1,510 |
-0.40% |
58,400 |
| 2025/1/30 |
1,545 |
1,552 |
1,511 |
1,516 |
-2.26% |
60,400 |
| 2025/1/29 |
1,580 |
1,580 |
1,547 |
1,551 |
-1.71% |
63,700 |
| 2025/1/28 |
1,533 |
1,578 |
1,533 |
1,578 |
+2.94% |
60,600 |
| 2025/1/27 |
1,535 |
1,548 |
1,530 |
1,533 |
+0.33% |
52,300 |
| 2025/1/24 |
1,532 |
1,538 |
1,516 |
1,528 |
-0.07% |
63,500 |
| 2025/1/23 |
1,530 |
1,534 |
1,514 |
1,529 |
+0.66% |
71,700 |
| 2025/1/22 |
1,495 |
1,527 |
1,495 |
1,519 |
+1.61% |
93,100 |
| 2025/1/21 |
1,469 |
1,495 |
1,460 |
1,495 |
+1.49% |
64,200 |
| 2025/1/20 |
1,442 |
1,479 |
1,442 |
1,473 |
+3.22% |
54,800 |
| 2025/1/17 |
1,437 |
1,437 |
1,424 |
1,427 |
-0.70% |
32,400 |
| 2025/1/16 |
1,439 |
1,444 |
1,425 |
1,437 |
+0.14% |
69,800 |
| 2025/1/15 |
1,456 |
1,458 |
1,425 |
1,435 |
+0.07% |
92,400 |
| 2025/1/14 |
1,451 |
1,459 |
1,423 |
1,434 |
-1.65% |
64,100 |
| 2025/1/10 |
1,459 |
1,460 |
1,442 |
1,458 |
-0.07% |
81,000 |
| 2025/1/9 |
1,452 |
1,462 |
1,441 |
1,459 |
-0.41% |
74,000 |
| 2025/1/8 |
1,468 |
1,468 |
1,450 |
1,465 |
-0.34% |
107,000 |
| 2025/1/7 |
1,467 |
1,479 |
1,463 |
1,470 |
+0.20% |
62,100 |
| 2025/1/6 |
1,495 |
1,503 |
1,464 |
1,467 |
-1.08% |
111,800 |
| 2024/12/30 |
1,485 |
1,499 |
1,477 |
1,483 |
+1.02% |
91,300 |
| 2024/12/27 |
1,449 |
1,470 |
1,449 |
1,468 |
-0.47% |
104,900 |
| 2024/12/26 |
1,461 |
1,478 |
1,456 |
1,475 |
+1.30% |
178,900 |
| 2024/12/25 |
1,467 |
1,467 |
1,444 |
1,456 |
-0.34% |
62,800 |
| 2024/12/24 |
1,452 |
1,468 |
1,450 |
1,461 |
+0.62% |
80,200 |
| 2024/12/23 |
1,447 |
1,467 |
1,447 |
1,452 |
+1.68% |
77,500 |
| 2024/12/20 |
1,437 |
1,448 |
1,426 |
1,428 |
-0.49% |
115,200 |
| 2024/12/19 |
1,438 |
1,455 |
1,430 |
1,435 |
-1.10% |
154,900 |
| 2024/12/18 |
1,463 |
1,463 |
1,439 |
1,451 |
-1.09% |
98,700 |
| 2024/12/17 |
1,485 |
1,485 |
1,462 |
1,467 |
-0.68% |
38,700 |
| 2024/12/16 |
1,483 |
1,494 |
1,471 |
1,477 |
+0.68% |
84,800 |
| 2024/12/13 |
1,450 |
1,475 |
1,450 |
1,467 |
+0.00% |
76,300 |
| 2024/12/12 |
1,468 |
1,469 |
1,447 |
1,467 |
+1.17% |
98,700 |
| 2024/12/11 |
1,465 |
1,465 |
1,437 |
1,450 |
-0.82% |
63,200 |
| 2024/12/10 |
1,461 |
1,465 |
1,448 |
1,462 |
+0.21% |
54,100 |
| 2024/12/9 |
1,450 |
1,470 |
1,448 |
1,459 |
+0.62% |
53,600 |
| 2024/12/6 |
1,468 |
1,468 |
1,439 |
1,450 |
-0.48% |
37,400 |
| 2024/12/5 |
1,456 |
1,459 |
1,442 |
1,457 |
+0.28% |
26,800 |
| 2024/12/4 |
1,466 |
1,471 |
1,447 |
1,453 |
-0.82% |
42,000 |
| 2024/12/3 |
1,467 |
1,479 |
1,460 |
1,465 |
+0.21% |
51,300 |
| 2024/12/2 |
1,469 |
1,469 |
1,456 |
1,462 |
+0.69% |
63,500 |
| 2024/11/29 |
1,441 |
1,463 |
1,437 |
1,452 |
+0.83% |
83,800 |
| 2024/11/28 |
1,434 |
1,440 |
1,414 |
1,440 |
+0.21% |
102,300 |
| 2024/11/27 |
1,443 |
1,443 |
1,412 |
1,437 |
-0.48% |
92,300 |
| 2024/11/26 |
1,452 |
1,452 |
1,426 |
1,444 |
+0.42% |
62,900 |
| 2024/11/25 |
1,472 |
1,478 |
1,438 |
1,438 |
-1.30% |
77,400 |
| 2024/11/22 |
1,481 |
1,484 |
1,452 |
1,457 |
-0.55% |
54,100 |
| 2024/11/21 |
1,436 |
1,479 |
1,432 |
1,465 |
+1.67% |
109,200 |
| 2024/11/20 |
1,455 |
1,469 |
1,434 |
1,441 |
-0.96% |
76,100 |
| 2024/11/19 |
1,424 |
1,461 |
1,423 |
1,455 |
+1.68% |
132,500 |
| 2024/11/18 |
1,439 |
1,455 |
1,420 |
1,431 |
-0.56% |
87,200 |
| 2024/11/15 |
1,447 |
1,452 |
1,437 |
1,439 |
-0.07% |
62,500 |
| 2024/11/14 |
1,451 |
1,457 |
1,438 |
1,440 |
-0.76% |
76,300 |
| 2024/11/13 |
1,434 |
1,458 |
1,434 |
1,451 |
+1.19% |
97,900 |
| 2024/11/12 |
1,460 |
1,475 |
1,433 |
1,434 |
-0.28% |
114,600 |
| 2024/11/11 |
1,463 |
1,473 |
1,413 |
1,438 |
-4.32% |
206,200 |
| 2024/11/8 |
1,548 |
1,563 |
1,495 |
1,503 |
-2.84% |
95,200 |
| 2024/11/7 |
1,537 |
1,558 |
1,521 |
1,547 |
+1.51% |
67,200 |
| 2024/11/6 |
1,517 |
1,543 |
1,513 |
1,524 |
+0.46% |
55,400 |
| 2024/11/5 |
1,525 |
1,526 |
1,496 |
1,517 |
-0.85% |
68,000 |
| 2024/11/1 |
1,536 |
1,567 |
1,530 |
1,530 |
-1.48% |
60,800 |
| 2024/10/31 |
1,550 |
1,564 |
1,544 |
1,553 |
+0.32% |
51,400 |
| 2024/10/30 |
1,560 |
1,560 |
1,536 |
1,548 |
-0.77% |
89,200 |
| 2024/10/29 |
1,560 |
1,560 |
1,539 |
1,560 |
+0.71% |
34,000 |
| 2024/10/28 |
1,526 |
1,552 |
1,512 |
1,549 |
+1.51% |
86,700 |
| 2024/10/25 |
1,524 |
1,540 |
1,514 |
1,526 |
+0.13% |
47,900 |
| 2024/10/24 |
1,520 |
1,534 |
1,501 |
1,524 |
+0.26% |
63,700 |
|
