| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,687 |
1,693 |
1,679 |
1,679 |
-0.59% |
31,300 |
| 2025/4/24 |
1,717 |
1,718 |
1,684 |
1,689 |
-1.57% |
29,000 |
| 2025/4/23 |
1,712 |
1,717 |
1,701 |
1,716 |
+0.76% |
40,600 |
| 2025/4/22 |
1,701 |
1,717 |
1,693 |
1,703 |
+0.12% |
36,400 |
| 2025/4/21 |
1,685 |
1,702 |
1,681 |
1,701 |
+1.01% |
30,100 |
| 2025/4/18 |
1,649 |
1,684 |
1,647 |
1,684 |
+2.31% |
39,500 |
| 2025/4/17 |
1,628 |
1,646 |
1,628 |
1,646 |
+1.11% |
15,100 |
| 2025/4/16 |
1,638 |
1,648 |
1,627 |
1,628 |
-0.67% |
29,300 |
| 2025/4/15 |
1,644 |
1,645 |
1,632 |
1,639 |
+0.06% |
24,200 |
| 2025/4/14 |
1,637 |
1,647 |
1,622 |
1,638 |
+1.24% |
39,000 |
| 2025/4/11 |
1,580 |
1,618 |
1,560 |
1,618 |
+1.19% |
35,100 |
| 2025/4/10 |
1,657 |
1,660 |
1,596 |
1,599 |
+2.90% |
117,100 |
| 2025/4/9 |
1,560 |
1,574 |
1,520 |
1,554 |
-1.96% |
74,200 |
| 2025/4/8 |
1,580 |
1,593 |
1,549 |
1,585 |
+7.82% |
119,300 |
| 2025/4/7 |
1,511 |
1,525 |
1,423 |
1,470 |
-7.55% |
216,800 |
| 2025/4/4 |
1,616 |
1,620 |
1,535 |
1,590 |
-3.17% |
202,400 |
| 2025/4/3 |
1,630 |
1,649 |
1,621 |
1,642 |
-1.26% |
66,700 |
| 2025/4/2 |
1,699 |
1,699 |
1,663 |
1,663 |
-1.60% |
40,800 |
| 2025/4/1 |
1,703 |
1,715 |
1,684 |
1,690 |
+0.12% |
47,400 |
| 2025/3/31 |
1,710 |
1,710 |
1,683 |
1,688 |
-2.20% |
84,800 |
| 2025/3/28 |
1,734 |
1,742 |
1,715 |
1,726 |
-1.71% |
65,300 |
| 2025/3/27 |
1,712 |
1,756 |
1,706 |
1,756 |
+2.57% |
86,600 |
| 2025/3/26 |
1,708 |
1,712 |
1,695 |
1,712 |
+0.29% |
20,600 |
| 2025/3/25 |
1,710 |
1,718 |
1,705 |
1,707 |
-0.06% |
32,200 |
| 2025/3/24 |
1,717 |
1,720 |
1,690 |
1,708 |
-0.47% |
64,100 |
| 2025/3/21 |
1,714 |
1,725 |
1,696 |
1,716 |
-0.75% |
54,500 |
| 2025/3/19 |
1,720 |
1,744 |
1,714 |
1,729 |
+0.70% |
103,300 |
| 2025/3/18 |
1,722 |
1,723 |
1,699 |
1,717 |
-0.06% |
67,700 |
| 2025/3/17 |
1,705 |
1,725 |
1,703 |
1,718 |
+1.06% |
71,000 |
| 2025/3/14 |
1,691 |
1,700 |
1,677 |
1,700 |
+1.49% |
68,700 |
| 2025/3/13 |
1,679 |
1,704 |
1,668 |
1,675 |
+0.36% |
81,200 |
| 2025/3/12 |
1,639 |
1,675 |
1,638 |
1,669 |
+2.08% |
141,500 |
| 2025/3/11 |
1,620 |
1,635 |
1,601 |
1,635 |
+0.18% |
49,500 |
| 2025/3/10 |
1,620 |
1,633 |
1,612 |
1,632 |
+1.18% |
78,600 |
| 2025/3/7 |
1,598 |
1,613 |
1,596 |
1,613 |
+1.00% |
41,100 |
| 2025/3/6 |
1,596 |
1,611 |
1,589 |
1,597 |
+0.69% |
56,700 |
| 2025/3/5 |
1,584 |
1,594 |
1,576 |
1,586 |
+0.25% |
44,500 |
| 2025/3/4 |
1,592 |
1,593 |
1,577 |
1,582 |
-0.69% |
61,300 |
| 2025/3/3 |
1,570 |
1,599 |
1,564 |
1,593 |
+2.51% |
87,300 |
| 2025/2/28 |
1,566 |
1,573 |
1,541 |
1,554 |
-1.33% |
76,300 |
| 2025/2/27 |
1,575 |
1,579 |
1,556 |
1,575 |
+0.64% |
44,300 |
| 2025/2/26 |
1,569 |
1,577 |
1,546 |
1,565 |
-0.51% |
100,600 |
| 2025/2/25 |
1,565 |
1,577 |
1,556 |
1,573 |
+0.06% |
74,000 |
| 2025/2/21 |
1,588 |
1,606 |
1,570 |
1,572 |
-1.57% |
82,300 |
| 2025/2/20 |
1,558 |
1,597 |
1,553 |
1,597 |
+2.50% |
124,000 |
| 2025/2/19 |
1,550 |
1,565 |
1,545 |
1,558 |
+0.45% |
70,100 |
| 2025/2/18 |
1,535 |
1,551 |
1,527 |
1,551 |
+1.24% |
124,200 |
| 2025/2/17 |
1,559 |
1,568 |
1,531 |
1,532 |
-1.42% |
121,400 |
| 2025/2/14 |
1,556 |
1,570 |
1,542 |
1,554 |
+0.58% |
162,400 |
| 2025/2/13 |
1,538 |
1,574 |
1,532 |
1,545 |
+1.38% |
304,100 |
| 2025/2/12 |
1,512 |
1,545 |
1,493 |
1,524 |
+2.14% |
553,800 |
| 2025/2/10 |
1,663 |
1,728 |
1,490 |
1,492 |
-11.08% |
1,190,700 |
| 2025/2/7 |
1,675 |
1,702 |
1,667 |
1,678 |
+0.42% |
127,300 |
| 2025/2/6 |
1,656 |
1,677 |
1,646 |
1,671 |
+0.72% |
69,800 |
| 2025/2/5 |
1,633 |
1,663 |
1,629 |
1,659 |
+1.72% |
61,400 |
| 2025/2/4 |
1,653 |
1,673 |
1,623 |
1,631 |
+0.12% |
96,900 |
| 2025/2/3 |
1,666 |
1,668 |
1,622 |
1,629 |
-2.04% |
108,600 |
| 2025/1/31 |
1,621 |
1,663 |
1,607 |
1,663 |
+2.78% |
130,400 |
| 2025/1/30 |
1,570 |
1,626 |
1,562 |
1,618 |
+3.12% |
307,100 |
| 2025/1/29 |
1,540 |
1,577 |
1,532 |
1,569 |
+1.88% |
79,000 |
| 2025/1/28 |
1,534 |
1,541 |
1,527 |
1,540 |
+0.52% |
41,100 |
| 2025/1/27 |
1,530 |
1,533 |
1,515 |
1,532 |
+0.20% |
76,900 |
| 2025/1/24 |
1,542 |
1,558 |
1,529 |
1,529 |
-0.91% |
65,500 |
| 2025/1/23 |
1,533 |
1,549 |
1,525 |
1,543 |
+0.13% |
49,500 |
| 2025/1/22 |
1,542 |
1,543 |
1,530 |
1,541 |
-0.06% |
44,000 |
| 2025/1/21 |
1,554 |
1,558 |
1,539 |
1,542 |
-0.32% |
28,500 |
| 2025/1/20 |
1,534 |
1,555 |
1,534 |
1,547 |
+0.91% |
41,300 |
| 2025/1/17 |
1,531 |
1,538 |
1,516 |
1,533 |
-0.65% |
89,600 |
| 2025/1/16 |
1,556 |
1,558 |
1,536 |
1,543 |
-0.77% |
48,600 |
| 2025/1/15 |
1,551 |
1,555 |
1,536 |
1,555 |
+0.00% |
53,000 |
| 2025/1/14 |
1,555 |
1,559 |
1,525 |
1,555 |
+0.06% |
109,600 |
| 2025/1/10 |
1,575 |
1,586 |
1,554 |
1,554 |
-1.58% |
73,500 |
| 2025/1/9 |
1,593 |
1,598 |
1,575 |
1,579 |
-0.75% |
65,400 |
| 2025/1/8 |
1,582 |
1,613 |
1,575 |
1,591 |
-1.12% |
91,700 |
| 2025/1/7 |
1,565 |
1,625 |
1,565 |
1,609 |
+2.88% |
210,900 |
| 2025/1/6 |
1,550 |
1,581 |
1,535 |
1,564 |
+2.69% |
212,600 |
| 2024/12/30 |
1,520 |
1,558 |
1,519 |
1,523 |
+0.20% |
154,100 |
| 2024/12/27 |
1,505 |
1,531 |
1,484 |
1,520 |
-3.25% |
340,100 |
| 2024/12/26 |
1,560 |
1,575 |
1,543 |
1,571 |
+1.22% |
256,600 |
| 2024/12/25 |
1,555 |
1,567 |
1,533 |
1,552 |
+0.52% |
153,700 |
| 2024/12/24 |
1,555 |
1,555 |
1,542 |
1,544 |
+0.26% |
101,200 |
| 2024/12/23 |
1,542 |
1,551 |
1,525 |
1,540 |
+0.33% |
145,700 |
| 2024/12/20 |
1,561 |
1,569 |
1,530 |
1,535 |
-1.54% |
140,400 |
| 2024/12/19 |
1,550 |
1,559 |
1,535 |
1,559 |
-0.38% |
145,400 |
| 2024/12/18 |
1,576 |
1,588 |
1,565 |
1,565 |
-0.70% |
120,200 |
| 2024/12/17 |
1,605 |
1,610 |
1,569 |
1,576 |
-2.72% |
209,500 |
| 2024/12/16 |
1,605 |
1,626 |
1,602 |
1,620 |
+1.44% |
77,900 |
| 2024/12/13 |
1,600 |
1,614 |
1,596 |
1,597 |
-0.31% |
45,900 |
| 2024/12/12 |
1,627 |
1,627 |
1,598 |
1,602 |
-0.44% |
55,400 |
| 2024/12/11 |
1,606 |
1,622 |
1,599 |
1,609 |
+0.81% |
51,100 |
| 2024/12/10 |
1,604 |
1,605 |
1,588 |
1,596 |
-0.56% |
59,800 |
| 2024/12/9 |
1,575 |
1,615 |
1,554 |
1,605 |
+2.43% |
122,400 |
| 2024/12/6 |
1,561 |
1,578 |
1,558 |
1,567 |
+0.45% |
92,300 |
| 2024/12/5 |
1,604 |
1,614 |
1,544 |
1,560 |
-2.56% |
198,200 |
| 2024/12/4 |
1,631 |
1,638 |
1,601 |
1,601 |
-1.84% |
87,200 |
| 2024/12/3 |
1,590 |
1,640 |
1,587 |
1,631 |
+1.94% |
169,800 |
| 2024/12/2 |
1,551 |
1,605 |
1,540 |
1,600 |
+10.27% |
462,400 |
| 2024/11/29 |
1,452 |
1,458 |
1,444 |
1,451 |
+0.00% |
66,100 |
| 2024/11/28 |
1,429 |
1,464 |
1,418 |
1,451 |
+0.97% |
80,800 |
| 2024/11/27 |
1,479 |
1,479 |
1,419 |
1,437 |
-2.84% |
206,400 |
| 2024/11/26 |
1,476 |
1,480 |
1,450 |
1,479 |
+0.48% |
89,200 |
| 2024/11/25 |
1,450 |
1,472 |
1,449 |
1,472 |
+1.66% |
52,600 |
| 2024/11/22 |
1,452 |
1,459 |
1,445 |
1,448 |
+0.00% |
39,900 |
| 2024/11/21 |
1,443 |
1,450 |
1,437 |
1,448 |
+0.35% |
50,400 |
| 2024/11/20 |
1,438 |
1,452 |
1,420 |
1,443 |
+0.49% |
77,800 |
| 2024/11/19 |
1,449 |
1,449 |
1,425 |
1,436 |
-0.42% |
76,200 |
| 2024/11/18 |
1,432 |
1,450 |
1,425 |
1,442 |
+0.21% |
46,200 |
| 2024/11/15 |
1,430 |
1,443 |
1,427 |
1,439 |
+0.84% |
39,100 |
| 2024/11/14 |
1,451 |
1,459 |
1,427 |
1,427 |
-1.52% |
58,300 |
| 2024/11/13 |
1,451 |
1,460 |
1,447 |
1,449 |
-0.21% |
28,500 |
| 2024/11/12 |
1,479 |
1,479 |
1,444 |
1,452 |
-1.09% |
67,700 |
| 2024/11/11 |
1,455 |
1,471 |
1,455 |
1,468 |
+1.80% |
64,400 |
| 2024/11/8 |
1,455 |
1,467 |
1,430 |
1,442 |
-0.35% |
75,200 |
| 2024/11/7 |
1,438 |
1,455 |
1,429 |
1,447 |
+1.69% |
83,100 |
| 2024/11/6 |
1,405 |
1,425 |
1,392 |
1,423 |
+2.23% |
120,500 |
| 2024/11/5 |
1,456 |
1,475 |
1,319 |
1,392 |
-2.38% |
729,100 |
| 2024/11/1 |
1,427 |
1,439 |
1,422 |
1,426 |
-1.31% |
66,700 |
| 2024/10/31 |
1,423 |
1,448 |
1,410 |
1,445 |
+1.55% |
74,800 |
| 2024/10/30 |
1,444 |
1,447 |
1,416 |
1,423 |
-1.52% |
146,300 |
| 2024/10/29 |
1,447 |
1,467 |
1,438 |
1,445 |
+0.49% |
101,400 |
| 2024/10/28 |
1,471 |
1,492 |
1,432 |
1,438 |
-1.98% |
119,900 |
| 2024/10/25 |
1,516 |
1,528 |
1,450 |
1,467 |
-3.23% |
75,000 |
| 2024/10/24 |
1,528 |
1,528 |
1,494 |
1,516 |
-1.49% |
91,000 |
|
