| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,734 |
1,739 |
1,714 |
1,735 |
+0.12% |
11,400 |
| 2025/4/24 |
1,781 |
1,781 |
1,723 |
1,733 |
-2.70% |
17,900 |
| 2025/4/23 |
1,782 |
1,792 |
1,770 |
1,781 |
+0.17% |
18,400 |
| 2025/4/22 |
1,765 |
1,784 |
1,762 |
1,778 |
+0.74% |
16,600 |
| 2025/4/21 |
1,745 |
1,765 |
1,745 |
1,765 |
+1.15% |
21,000 |
| 2025/4/18 |
1,715 |
1,745 |
1,715 |
1,745 |
+1.75% |
14,100 |
| 2025/4/17 |
1,719 |
1,725 |
1,715 |
1,715 |
+0.00% |
7,600 |
| 2025/4/16 |
1,706 |
1,720 |
1,706 |
1,715 |
+0.88% |
7,900 |
| 2025/4/15 |
1,708 |
1,715 |
1,700 |
1,700 |
-0.12% |
8,600 |
| 2025/4/14 |
1,698 |
1,708 |
1,691 |
1,702 |
+0.53% |
14,100 |
| 2025/4/11 |
1,669 |
1,695 |
1,645 |
1,693 |
+0.47% |
15,600 |
| 2025/4/10 |
1,664 |
1,694 |
1,653 |
1,685 |
+4.33% |
19,600 |
| 2025/4/9 |
1,632 |
1,632 |
1,599 |
1,615 |
-1.76% |
19,800 |
| 2025/4/8 |
1,584 |
1,660 |
1,579 |
1,644 |
+6.48% |
28,600 |
| 2025/4/7 |
1,580 |
1,584 |
1,539 |
1,544 |
-5.57% |
37,800 |
| 2025/4/4 |
1,662 |
1,665 |
1,610 |
1,635 |
-2.15% |
48,000 |
| 2025/4/3 |
1,676 |
1,705 |
1,657 |
1,671 |
-1.42% |
38,700 |
| 2025/4/2 |
1,735 |
1,735 |
1,695 |
1,695 |
-1.40% |
22,200 |
| 2025/4/1 |
1,701 |
1,741 |
1,701 |
1,719 |
+1.42% |
23,200 |
| 2025/3/31 |
1,730 |
1,730 |
1,695 |
1,695 |
-2.14% |
34,700 |
| 2025/3/28 |
1,720 |
1,738 |
1,707 |
1,732 |
-1.70% |
55,100 |
| 2025/3/27 |
1,757 |
1,772 |
1,748 |
1,762 |
+0.06% |
112,300 |
| 2025/3/26 |
1,766 |
1,775 |
1,755 |
1,761 |
-0.11% |
55,000 |
| 2025/3/25 |
1,771 |
1,773 |
1,756 |
1,763 |
+0.00% |
36,900 |
| 2025/3/24 |
1,787 |
1,792 |
1,763 |
1,763 |
-0.96% |
47,000 |
| 2025/3/21 |
1,779 |
1,799 |
1,779 |
1,780 |
+0.17% |
44,400 |
| 2025/3/19 |
1,772 |
1,784 |
1,771 |
1,777 |
+0.06% |
23,000 |
| 2025/3/18 |
1,779 |
1,794 |
1,776 |
1,776 |
-0.17% |
23,200 |
| 2025/3/17 |
1,768 |
1,792 |
1,768 |
1,779 |
+0.68% |
30,900 |
| 2025/3/14 |
1,765 |
1,777 |
1,763 |
1,767 |
+0.11% |
23,300 |
| 2025/3/13 |
1,773 |
1,784 |
1,765 |
1,765 |
-0.51% |
19,600 |
| 2025/3/12 |
1,772 |
1,785 |
1,768 |
1,774 |
+0.11% |
21,000 |
| 2025/3/11 |
1,780 |
1,784 |
1,756 |
1,772 |
-0.89% |
27,000 |
| 2025/3/10 |
1,780 |
1,798 |
1,772 |
1,788 |
+0.56% |
21,800 |
| 2025/3/7 |
1,782 |
1,789 |
1,760 |
1,778 |
-0.50% |
19,700 |
| 2025/3/6 |
1,775 |
1,806 |
1,775 |
1,787 |
+0.96% |
21,600 |
| 2025/3/5 |
1,790 |
1,796 |
1,770 |
1,770 |
-0.45% |
15,200 |
| 2025/3/4 |
1,783 |
1,793 |
1,773 |
1,778 |
-0.56% |
19,000 |
| 2025/3/3 |
1,772 |
1,795 |
1,772 |
1,788 |
+1.30% |
17,700 |
| 2025/2/28 |
1,798 |
1,803 |
1,760 |
1,765 |
-1.94% |
23,100 |
| 2025/2/27 |
1,759 |
1,804 |
1,759 |
1,800 |
+2.33% |
21,100 |
| 2025/2/26 |
1,798 |
1,802 |
1,755 |
1,759 |
-1.73% |
21,700 |
| 2025/2/25 |
1,767 |
1,793 |
1,760 |
1,790 |
+1.30% |
18,000 |
| 2025/2/21 |
1,752 |
1,767 |
1,750 |
1,767 |
+0.40% |
16,000 |
| 2025/2/20 |
1,752 |
1,765 |
1,752 |
1,760 |
+0.46% |
11,300 |
| 2025/2/19 |
1,732 |
1,753 |
1,732 |
1,752 |
+1.51% |
13,200 |
| 2025/2/18 |
1,730 |
1,736 |
1,726 |
1,726 |
-0.40% |
7,700 |
| 2025/2/17 |
1,751 |
1,756 |
1,730 |
1,733 |
-1.14% |
24,800 |
| 2025/2/14 |
1,761 |
1,762 |
1,750 |
1,753 |
-1.02% |
15,200 |
| 2025/2/13 |
1,771 |
1,772 |
1,758 |
1,771 |
+0.23% |
13,800 |
| 2025/2/12 |
1,740 |
1,770 |
1,737 |
1,767 |
+1.84% |
9,300 |
| 2025/2/10 |
1,722 |
1,738 |
1,722 |
1,735 |
+0.35% |
14,000 |
| 2025/2/7 |
1,739 |
1,743 |
1,721 |
1,729 |
-0.92% |
16,400 |
| 2025/2/6 |
1,710 |
1,745 |
1,710 |
1,745 |
+2.47% |
13,800 |
| 2025/2/5 |
1,719 |
1,723 |
1,703 |
1,703 |
-0.70% |
25,000 |
| 2025/2/4 |
1,723 |
1,724 |
1,712 |
1,715 |
-0.06% |
22,000 |
| 2025/2/3 |
1,750 |
1,750 |
1,714 |
1,716 |
-2.05% |
39,000 |
| 2025/1/31 |
1,766 |
1,766 |
1,750 |
1,752 |
-1.07% |
17,000 |
| 2025/1/30 |
1,795 |
1,800 |
1,768 |
1,771 |
-1.34% |
16,700 |
| 2025/1/29 |
1,809 |
1,819 |
1,793 |
1,795 |
-0.50% |
14,400 |
| 2025/1/28 |
1,761 |
1,814 |
1,756 |
1,804 |
+2.44% |
17,300 |
| 2025/1/27 |
1,745 |
1,778 |
1,741 |
1,761 |
-0.11% |
24,700 |
| 2025/1/24 |
1,737 |
1,825 |
1,731 |
1,763 |
+2.38% |
46,300 |
| 2025/1/23 |
1,737 |
1,737 |
1,720 |
1,722 |
-0.86% |
11,800 |
| 2025/1/22 |
1,727 |
1,745 |
1,726 |
1,737 |
+0.81% |
9,300 |
| 2025/1/21 |
1,718 |
1,729 |
1,713 |
1,723 |
+0.29% |
6,700 |
| 2025/1/20 |
1,710 |
1,723 |
1,707 |
1,718 |
+0.47% |
9,300 |
| 2025/1/17 |
1,735 |
1,743 |
1,710 |
1,710 |
-1.21% |
14,700 |
| 2025/1/16 |
1,735 |
1,749 |
1,730 |
1,731 |
-0.12% |
10,100 |
| 2025/1/15 |
1,736 |
1,750 |
1,733 |
1,733 |
-0.17% |
9,500 |
| 2025/1/14 |
1,755 |
1,760 |
1,735 |
1,736 |
-1.08% |
20,900 |
| 2025/1/10 |
1,765 |
1,774 |
1,755 |
1,755 |
-0.57% |
11,000 |
| 2025/1/9 |
1,774 |
1,781 |
1,763 |
1,765 |
-0.51% |
12,500 |
| 2025/1/8 |
1,799 |
1,800 |
1,774 |
1,774 |
-1.50% |
13,700 |
| 2025/1/7 |
1,814 |
1,814 |
1,795 |
1,801 |
+0.00% |
12,100 |
| 2025/1/6 |
1,820 |
1,831 |
1,801 |
1,801 |
-0.77% |
17,300 |
| 2024/12/30 |
1,834 |
1,856 |
1,800 |
1,815 |
-0.87% |
10,500 |
| 2024/12/27 |
1,804 |
1,840 |
1,804 |
1,831 |
+1.50% |
14,800 |
| 2024/12/26 |
1,776 |
1,804 |
1,774 |
1,804 |
+1.58% |
13,700 |
| 2024/12/25 |
1,770 |
1,776 |
1,760 |
1,776 |
+0.85% |
13,100 |
| 2024/12/24 |
1,778 |
1,778 |
1,756 |
1,761 |
-1.84% |
15,200 |
| 2024/12/23 |
1,800 |
1,831 |
1,737 |
1,794 |
-0.33% |
28,900 |
| 2024/12/20 |
1,834 |
1,835 |
1,793 |
1,800 |
-1.85% |
29,000 |
| 2024/12/19 |
1,862 |
1,862 |
1,833 |
1,834 |
-1.61% |
20,100 |
| 2024/12/18 |
1,854 |
1,871 |
1,845 |
1,864 |
+0.54% |
13,000 |
| 2024/12/17 |
1,844 |
1,870 |
1,844 |
1,854 |
+0.54% |
12,800 |
| 2024/12/16 |
1,892 |
1,892 |
1,844 |
1,844 |
-1.60% |
14,600 |
| 2024/12/13 |
1,890 |
1,909 |
1,874 |
1,874 |
-1.73% |
17,400 |
| 2024/12/12 |
1,896 |
1,913 |
1,896 |
1,907 |
+1.01% |
21,400 |
| 2024/12/11 |
1,892 |
1,895 |
1,885 |
1,888 |
-0.21% |
11,400 |
| 2024/12/10 |
1,899 |
1,899 |
1,883 |
1,892 |
+0.80% |
14,400 |
| 2024/12/9 |
1,853 |
1,877 |
1,853 |
1,877 |
+1.30% |
14,500 |
| 2024/12/6 |
1,833 |
1,858 |
1,833 |
1,853 |
+0.22% |
10,500 |
| 2024/12/5 |
1,868 |
1,872 |
1,849 |
1,849 |
-0.32% |
16,000 |
| 2024/12/4 |
1,863 |
1,869 |
1,854 |
1,855 |
-0.43% |
11,000 |
| 2024/12/3 |
1,849 |
1,868 |
1,847 |
1,863 |
+1.20% |
20,100 |
| 2024/12/2 |
1,815 |
1,849 |
1,815 |
1,841 |
+1.43% |
12,500 |
| 2024/11/29 |
1,828 |
1,836 |
1,815 |
1,815 |
-0.71% |
12,500 |
| 2024/11/28 |
1,802 |
1,828 |
1,802 |
1,828 |
+1.50% |
9,600 |
| 2024/11/27 |
1,817 |
1,820 |
1,801 |
1,801 |
-0.88% |
8,700 |
| 2024/11/26 |
1,823 |
1,827 |
1,811 |
1,817 |
-0.27% |
5,800 |
| 2024/11/25 |
1,835 |
1,851 |
1,822 |
1,822 |
-0.11% |
18,600 |
| 2024/11/22 |
1,810 |
1,830 |
1,810 |
1,824 |
+0.77% |
8,600 |
| 2024/11/21 |
1,824 |
1,830 |
1,803 |
1,810 |
-0.55% |
8,700 |
| 2024/11/20 |
1,805 |
1,823 |
1,805 |
1,820 |
+0.83% |
13,000 |
| 2024/11/19 |
1,773 |
1,808 |
1,773 |
1,805 |
+1.40% |
19,500 |
| 2024/11/18 |
1,799 |
1,800 |
1,775 |
1,780 |
-0.61% |
8,000 |
| 2024/11/15 |
1,803 |
1,807 |
1,790 |
1,791 |
+0.39% |
8,700 |
| 2024/11/14 |
1,806 |
1,806 |
1,784 |
1,784 |
-0.28% |
11,500 |
| 2024/11/13 |
1,789 |
1,807 |
1,782 |
1,789 |
+0.00% |
11,900 |
| 2024/11/12 |
1,788 |
1,805 |
1,788 |
1,789 |
+0.06% |
10,200 |
| 2024/11/11 |
1,795 |
1,795 |
1,782 |
1,788 |
-0.72% |
9,600 |
| 2024/11/8 |
1,808 |
1,820 |
1,790 |
1,801 |
-0.39% |
15,000 |
| 2024/11/7 |
1,803 |
1,813 |
1,794 |
1,808 |
+0.28% |
13,300 |
| 2024/11/6 |
1,793 |
1,811 |
1,785 |
1,803 |
+2.04% |
19,900 |
| 2024/11/5 |
1,800 |
1,828 |
1,767 |
1,767 |
-1.45% |
17,400 |
| 2024/11/1 |
1,782 |
1,793 |
1,778 |
1,793 |
+0.39% |
12,400 |
| 2024/10/31 |
1,757 |
1,791 |
1,757 |
1,786 |
+1.82% |
16,300 |
| 2024/10/30 |
1,791 |
1,791 |
1,754 |
1,754 |
-2.07% |
41,500 |
| 2024/10/29 |
1,772 |
1,810 |
1,760 |
1,791 |
+0.79% |
48,600 |
| 2024/10/28 |
1,739 |
1,843 |
1,737 |
1,777 |
+5.65% |
88,800 |
| 2024/10/25 |
1,702 |
1,702 |
1,671 |
1,682 |
-0.65% |
24,100 |
| 2024/10/24 |
1,704 |
1,710 |
1,681 |
1,693 |
-0.65% |
30,900 |
|
