| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,629 |
1,631 |
1,604 |
1,606 |
-0.86% |
38,800 |
| 2025/4/24 |
1,614 |
1,633 |
1,610 |
1,620 |
+0.37% |
48,000 |
| 2025/4/23 |
1,603 |
1,623 |
1,595 |
1,614 |
+1.45% |
66,300 |
| 2025/4/22 |
1,560 |
1,591 |
1,551 |
1,591 |
+1.86% |
49,400 |
| 2025/4/21 |
1,552 |
1,562 |
1,543 |
1,562 |
-0.06% |
44,400 |
| 2025/4/18 |
1,515 |
1,569 |
1,511 |
1,563 |
+4.13% |
86,900 |
| 2025/4/17 |
1,471 |
1,501 |
1,471 |
1,501 |
+2.04% |
36,500 |
| 2025/4/16 |
1,483 |
1,500 |
1,470 |
1,471 |
-0.74% |
45,000 |
| 2025/4/15 |
1,487 |
1,495 |
1,474 |
1,482 |
+0.41% |
41,900 |
| 2025/4/14 |
1,458 |
1,483 |
1,450 |
1,476 |
+1.37% |
56,500 |
| 2025/4/11 |
1,435 |
1,460 |
1,406 |
1,456 |
-2.93% |
72,300 |
| 2025/4/10 |
1,540 |
1,540 |
1,473 |
1,500 |
+8.70% |
93,500 |
| 2025/4/9 |
1,413 |
1,424 |
1,379 |
1,380 |
-4.96% |
122,300 |
| 2025/4/8 |
1,411 |
1,479 |
1,411 |
1,452 |
+7.48% |
81,300 |
| 2025/4/7 |
1,337 |
1,389 |
1,303 |
1,351 |
-7.08% |
164,300 |
| 2025/4/4 |
1,508 |
1,517 |
1,439 |
1,454 |
-7.86% |
224,400 |
| 2025/4/3 |
1,604 |
1,610 |
1,564 |
1,578 |
-4.01% |
207,800 |
| 2025/4/2 |
1,682 |
1,690 |
1,644 |
1,644 |
-2.26% |
107,500 |
| 2025/4/1 |
1,721 |
1,723 |
1,682 |
1,682 |
-1.06% |
94,700 |
| 2025/3/31 |
1,728 |
1,731 |
1,688 |
1,700 |
-3.85% |
121,400 |
| 2025/3/28 |
1,793 |
1,793 |
1,768 |
1,768 |
-3.86% |
112,200 |
| 2025/3/27 |
1,810 |
1,847 |
1,799 |
1,839 |
+0.55% |
153,800 |
| 2025/3/26 |
1,820 |
1,833 |
1,806 |
1,829 |
+0.66% |
133,200 |
| 2025/3/25 |
1,818 |
1,821 |
1,806 |
1,817 |
-0.16% |
72,700 |
| 2025/3/24 |
1,843 |
1,843 |
1,812 |
1,820 |
-1.57% |
90,100 |
| 2025/3/21 |
1,788 |
1,849 |
1,788 |
1,849 |
+3.82% |
118,400 |
| 2025/3/19 |
1,801 |
1,803 |
1,780 |
1,781 |
-1.44% |
125,400 |
| 2025/3/18 |
1,806 |
1,809 |
1,788 |
1,807 |
+0.06% |
137,400 |
| 2025/3/17 |
1,810 |
1,818 |
1,806 |
1,806 |
+0.00% |
46,000 |
| 2025/3/14 |
1,800 |
1,813 |
1,789 |
1,806 |
+0.11% |
64,200 |
| 2025/3/13 |
1,793 |
1,814 |
1,790 |
1,804 |
+0.61% |
42,100 |
| 2025/3/12 |
1,783 |
1,799 |
1,776 |
1,793 |
+0.56% |
34,000 |
| 2025/3/11 |
1,786 |
1,788 |
1,757 |
1,783 |
-0.83% |
52,500 |
| 2025/3/10 |
1,810 |
1,817 |
1,798 |
1,798 |
-0.83% |
44,300 |
| 2025/3/7 |
1,802 |
1,824 |
1,785 |
1,813 |
-0.44% |
52,200 |
| 2025/3/6 |
1,800 |
1,821 |
1,800 |
1,821 |
+1.28% |
48,000 |
| 2025/3/5 |
1,793 |
1,806 |
1,793 |
1,798 |
+0.00% |
37,200 |
| 2025/3/4 |
1,804 |
1,804 |
1,783 |
1,798 |
-0.39% |
26,900 |
| 2025/3/3 |
1,801 |
1,805 |
1,783 |
1,805 |
+1.01% |
51,100 |
| 2025/2/28 |
1,788 |
1,798 |
1,780 |
1,787 |
-0.33% |
34,800 |
| 2025/2/27 |
1,765 |
1,793 |
1,764 |
1,793 |
+1.41% |
38,100 |
| 2025/2/26 |
1,750 |
1,768 |
1,750 |
1,768 |
+0.51% |
34,700 |
| 2025/2/25 |
1,748 |
1,759 |
1,735 |
1,759 |
+0.23% |
34,800 |
| 2025/2/21 |
1,755 |
1,758 |
1,741 |
1,755 |
-0.06% |
24,100 |
| 2025/2/20 |
1,756 |
1,773 |
1,750 |
1,756 |
-0.51% |
26,000 |
| 2025/2/19 |
1,772 |
1,800 |
1,759 |
1,765 |
-0.40% |
55,300 |
| 2025/2/18 |
1,750 |
1,779 |
1,744 |
1,772 |
+1.84% |
63,900 |
| 2025/2/17 |
1,738 |
1,748 |
1,735 |
1,740 |
+0.29% |
33,400 |
| 2025/2/14 |
1,729 |
1,737 |
1,722 |
1,735 |
+0.87% |
29,000 |
| 2025/2/13 |
1,721 |
1,728 |
1,717 |
1,720 |
+0.29% |
31,700 |
| 2025/2/12 |
1,717 |
1,728 |
1,711 |
1,715 |
-0.23% |
21,000 |
| 2025/2/10 |
1,696 |
1,724 |
1,696 |
1,719 |
+1.54% |
40,400 |
| 2025/2/7 |
1,692 |
1,710 |
1,685 |
1,693 |
-0.18% |
46,100 |
| 2025/2/6 |
1,700 |
1,708 |
1,692 |
1,696 |
-0.35% |
29,600 |
| 2025/2/5 |
1,700 |
1,723 |
1,695 |
1,702 |
+0.06% |
44,100 |
| 2025/2/4 |
1,724 |
1,727 |
1,701 |
1,701 |
-0.35% |
35,500 |
| 2025/2/3 |
1,737 |
1,739 |
1,707 |
1,707 |
-2.40% |
70,100 |
| 2025/1/31 |
1,750 |
1,753 |
1,734 |
1,749 |
+0.87% |
35,000 |
| 2025/1/30 |
1,726 |
1,739 |
1,716 |
1,734 |
+0.29% |
38,600 |
| 2025/1/29 |
1,740 |
1,742 |
1,723 |
1,729 |
-0.35% |
27,500 |
| 2025/1/28 |
1,704 |
1,742 |
1,704 |
1,735 |
+1.88% |
47,800 |
| 2025/1/27 |
1,695 |
1,707 |
1,687 |
1,703 |
+1.43% |
39,800 |
| 2025/1/24 |
1,691 |
1,693 |
1,673 |
1,679 |
-0.42% |
57,800 |
| 2025/1/23 |
1,700 |
1,700 |
1,677 |
1,686 |
-0.88% |
54,300 |
| 2025/1/22 |
1,716 |
1,716 |
1,691 |
1,701 |
-0.23% |
36,400 |
| 2025/1/21 |
1,721 |
1,722 |
1,695 |
1,705 |
+0.12% |
26,600 |
| 2025/1/20 |
1,722 |
1,724 |
1,698 |
1,703 |
-0.06% |
39,500 |
| 2025/1/17 |
1,705 |
1,735 |
1,701 |
1,704 |
-0.12% |
48,200 |
| 2025/1/16 |
1,705 |
1,717 |
1,701 |
1,706 |
+0.06% |
29,300 |
| 2025/1/15 |
1,691 |
1,709 |
1,689 |
1,705 |
+1.01% |
25,300 |
| 2025/1/14 |
1,673 |
1,695 |
1,668 |
1,688 |
+0.60% |
46,900 |
| 2025/1/10 |
1,689 |
1,689 |
1,674 |
1,678 |
-0.77% |
53,500 |
| 2025/1/9 |
1,730 |
1,732 |
1,691 |
1,691 |
-2.59% |
88,200 |
| 2025/1/8 |
1,741 |
1,753 |
1,728 |
1,736 |
-0.23% |
48,300 |
| 2025/1/7 |
1,760 |
1,760 |
1,728 |
1,740 |
-0.51% |
57,700 |
| 2025/1/6 |
1,772 |
1,776 |
1,748 |
1,749 |
-1.13% |
42,500 |
| 2024/12/30 |
1,786 |
1,792 |
1,769 |
1,769 |
-0.95% |
32,000 |
| 2024/12/27 |
1,742 |
1,787 |
1,742 |
1,786 |
+1.71% |
42,800 |
| 2024/12/26 |
1,742 |
1,756 |
1,739 |
1,756 |
+0.63% |
50,800 |
| 2024/12/25 |
1,753 |
1,762 |
1,728 |
1,745 |
-0.63% |
45,400 |
| 2024/12/24 |
1,735 |
1,766 |
1,735 |
1,756 |
+1.86% |
93,100 |
| 2024/12/23 |
1,674 |
1,735 |
1,669 |
1,724 |
+3.48% |
92,100 |
| 2024/12/20 |
1,689 |
1,691 |
1,666 |
1,666 |
-1.24% |
101,100 |
| 2024/12/19 |
1,690 |
1,700 |
1,677 |
1,687 |
-0.41% |
68,000 |
| 2024/12/18 |
1,716 |
1,716 |
1,694 |
1,694 |
-1.80% |
110,000 |
| 2024/12/17 |
1,746 |
1,755 |
1,723 |
1,725 |
-0.92% |
51,400 |
| 2024/12/16 |
1,772 |
1,774 |
1,741 |
1,741 |
-1.75% |
33,900 |
| 2024/12/13 |
1,773 |
1,787 |
1,769 |
1,772 |
-0.95% |
41,900 |
| 2024/12/12 |
1,789 |
1,790 |
1,780 |
1,789 |
+1.07% |
40,800 |
| 2024/12/11 |
1,783 |
1,783 |
1,762 |
1,770 |
+0.40% |
39,700 |
| 2024/12/10 |
1,788 |
1,788 |
1,760 |
1,763 |
+0.23% |
38,700 |
| 2024/12/9 |
1,754 |
1,768 |
1,745 |
1,759 |
+0.34% |
42,100 |
| 2024/12/6 |
1,750 |
1,753 |
1,731 |
1,753 |
-0.11% |
63,200 |
| 2024/12/5 |
1,747 |
1,756 |
1,735 |
1,755 |
+1.45% |
42,400 |
| 2024/12/4 |
1,780 |
1,785 |
1,730 |
1,730 |
-2.86% |
93,300 |
| 2024/12/3 |
1,801 |
1,807 |
1,781 |
1,781 |
-0.89% |
41,600 |
| 2024/12/2 |
1,792 |
1,800 |
1,780 |
1,797 |
+1.13% |
25,600 |
| 2024/11/29 |
1,778 |
1,794 |
1,777 |
1,777 |
-0.34% |
16,200 |
| 2024/11/28 |
1,788 |
1,800 |
1,779 |
1,783 |
-0.11% |
18,300 |
| 2024/11/27 |
1,800 |
1,800 |
1,777 |
1,785 |
-0.67% |
26,800 |
| 2024/11/26 |
1,817 |
1,817 |
1,795 |
1,797 |
-1.26% |
24,200 |
| 2024/11/25 |
1,819 |
1,846 |
1,815 |
1,820 |
+1.05% |
25,900 |
| 2024/11/22 |
1,811 |
1,815 |
1,801 |
1,801 |
+0.00% |
14,800 |
| 2024/11/21 |
1,802 |
1,818 |
1,801 |
1,801 |
-0.28% |
15,100 |
| 2024/11/20 |
1,836 |
1,840 |
1,806 |
1,806 |
-2.43% |
19,300 |
| 2024/11/19 |
1,831 |
1,855 |
1,830 |
1,851 |
+1.54% |
39,900 |
| 2024/11/18 |
1,835 |
1,835 |
1,809 |
1,823 |
-0.27% |
25,600 |
| 2024/11/15 |
1,792 |
1,834 |
1,786 |
1,828 |
+2.81% |
63,000 |
| 2024/11/14 |
1,752 |
1,788 |
1,752 |
1,778 |
+1.48% |
49,500 |
| 2024/11/13 |
1,763 |
1,771 |
1,746 |
1,752 |
-0.34% |
43,700 |
| 2024/11/12 |
1,747 |
1,764 |
1,737 |
1,758 |
+1.80% |
36,700 |
| 2024/11/11 |
1,733 |
1,746 |
1,725 |
1,727 |
-1.09% |
28,000 |
| 2024/11/8 |
1,742 |
1,746 |
1,735 |
1,746 |
+0.46% |
22,300 |
| 2024/11/7 |
1,745 |
1,769 |
1,733 |
1,738 |
-0.06% |
46,900 |
| 2024/11/6 |
1,700 |
1,739 |
1,700 |
1,739 |
+0.17% |
96,000 |
| 2024/11/5 |
1,763 |
1,763 |
1,726 |
1,736 |
-0.17% |
47,300 |
| 2024/11/1 |
1,760 |
1,765 |
1,737 |
1,739 |
-1.47% |
49,800 |
| 2024/10/31 |
1,773 |
1,782 |
1,765 |
1,765 |
-0.45% |
18,400 |
| 2024/10/30 |
1,790 |
1,790 |
1,768 |
1,773 |
-0.45% |
77,200 |
| 2024/10/29 |
1,787 |
1,792 |
1,774 |
1,781 |
-0.45% |
22,900 |
| 2024/10/28 |
1,759 |
1,789 |
1,757 |
1,789 |
+1.65% |
23,000 |
| 2024/10/25 |
1,760 |
1,768 |
1,751 |
1,760 |
+0.00% |
27,800 |
| 2024/10/24 |
1,751 |
1,767 |
1,743 |
1,760 |
+0.28% |
27,400 |
|
