| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,643 |
1,643 |
1,625 |
1,636 |
-0.73% |
4,700 |
| 2025/4/24 |
1,652 |
1,652 |
1,616 |
1,648 |
+0.06% |
6,400 |
| 2025/4/23 |
1,654 |
1,655 |
1,630 |
1,647 |
-0.48% |
6,800 |
| 2025/4/22 |
1,645 |
1,660 |
1,636 |
1,655 |
+0.61% |
8,600 |
| 2025/4/21 |
1,626 |
1,658 |
1,619 |
1,645 |
+1.48% |
6,500 |
| 2025/4/18 |
1,602 |
1,629 |
1,602 |
1,621 |
+1.31% |
6,700 |
| 2025/4/17 |
1,603 |
1,615 |
1,600 |
1,600 |
-0.50% |
2,100 |
| 2025/4/16 |
1,623 |
1,623 |
1,603 |
1,608 |
-0.74% |
2,100 |
| 2025/4/15 |
1,627 |
1,628 |
1,608 |
1,620 |
+0.68% |
4,900 |
| 2025/4/14 |
1,617 |
1,629 |
1,607 |
1,609 |
-0.06% |
6,700 |
| 2025/4/11 |
1,561 |
1,620 |
1,558 |
1,610 |
+0.69% |
5,200 |
| 2025/4/10 |
1,625 |
1,628 |
1,571 |
1,599 |
+4.03% |
11,100 |
| 2025/4/9 |
1,580 |
1,580 |
1,531 |
1,537 |
-2.97% |
7,100 |
| 2025/4/8 |
1,562 |
1,591 |
1,557 |
1,584 |
+4.07% |
8,600 |
| 2025/4/7 |
1,510 |
1,568 |
1,461 |
1,522 |
-4.88% |
35,400 |
| 2025/4/4 |
1,626 |
1,626 |
1,581 |
1,600 |
-2.50% |
22,500 |
| 2025/4/3 |
1,658 |
1,670 |
1,627 |
1,641 |
-2.15% |
15,100 |
| 2025/4/2 |
1,695 |
1,695 |
1,667 |
1,677 |
-1.06% |
9,700 |
| 2025/4/1 |
1,695 |
1,707 |
1,695 |
1,695 |
-0.12% |
4,100 |
| 2025/3/31 |
1,691 |
1,697 |
1,672 |
1,697 |
-0.64% |
7,900 |
| 2025/3/28 |
1,704 |
1,720 |
1,700 |
1,708 |
-1.73% |
7,400 |
| 2025/3/27 |
1,729 |
1,747 |
1,712 |
1,738 |
-0.69% |
11,400 |
| 2025/3/26 |
1,774 |
1,774 |
1,750 |
1,750 |
-1.63% |
11,200 |
| 2025/3/25 |
1,783 |
1,792 |
1,775 |
1,779 |
+0.00% |
9,700 |
| 2025/3/24 |
1,770 |
1,780 |
1,770 |
1,779 |
+0.51% |
20,700 |
| 2025/3/21 |
1,750 |
1,770 |
1,750 |
1,770 |
+0.74% |
20,500 |
| 2025/3/19 |
1,756 |
1,757 |
1,742 |
1,757 |
+0.17% |
22,400 |
| 2025/3/18 |
1,752 |
1,755 |
1,739 |
1,754 |
+0.11% |
14,800 |
| 2025/3/17 |
1,734 |
1,766 |
1,732 |
1,752 |
+2.46% |
26,000 |
| 2025/3/14 |
1,695 |
1,710 |
1,695 |
1,710 |
+1.00% |
2,400 |
| 2025/3/13 |
1,686 |
1,693 |
1,686 |
1,693 |
+0.42% |
7,000 |
| 2025/3/12 |
1,690 |
1,694 |
1,667 |
1,686 |
-0.18% |
12,600 |
| 2025/3/11 |
1,685 |
1,691 |
1,682 |
1,689 |
-0.24% |
7,500 |
| 2025/3/10 |
1,695 |
1,700 |
1,691 |
1,693 |
-0.24% |
14,700 |
| 2025/3/7 |
1,704 |
1,704 |
1,697 |
1,697 |
-0.47% |
1,800 |
| 2025/3/6 |
1,699 |
1,705 |
1,696 |
1,705 |
+0.18% |
12,700 |
| 2025/3/5 |
1,689 |
1,702 |
1,689 |
1,702 |
+0.65% |
4,900 |
| 2025/3/4 |
1,700 |
1,700 |
1,680 |
1,691 |
-1.11% |
8,100 |
| 2025/3/3 |
1,704 |
1,713 |
1,690 |
1,710 |
+0.59% |
5,700 |
| 2025/2/28 |
1,711 |
1,711 |
1,695 |
1,700 |
-1.05% |
4,200 |
| 2025/2/27 |
1,700 |
1,718 |
1,698 |
1,718 |
+0.94% |
2,900 |
| 2025/2/26 |
1,710 |
1,710 |
1,701 |
1,702 |
-0.58% |
7,600 |
| 2025/2/25 |
1,726 |
1,726 |
1,712 |
1,712 |
-0.81% |
3,500 |
| 2025/2/21 |
1,717 |
1,728 |
1,717 |
1,726 |
+0.29% |
1,900 |
| 2025/2/20 |
1,734 |
1,734 |
1,720 |
1,721 |
-0.81% |
1,700 |
| 2025/2/19 |
1,740 |
1,742 |
1,730 |
1,735 |
-0.46% |
3,000 |
| 2025/2/18 |
1,750 |
1,750 |
1,732 |
1,743 |
-0.40% |
3,200 |
| 2025/2/17 |
1,753 |
1,755 |
1,743 |
1,750 |
+0.17% |
5,400 |
| 2025/2/14 |
1,775 |
1,776 |
1,747 |
1,747 |
-1.58% |
4,900 |
| 2025/2/13 |
1,780 |
1,780 |
1,741 |
1,775 |
-0.11% |
9,200 |
| 2025/2/12 |
1,788 |
1,788 |
1,761 |
1,777 |
-0.28% |
7,700 |
| 2025/2/10 |
1,749 |
1,784 |
1,741 |
1,782 |
+2.47% |
13,200 |
| 2025/2/7 |
1,727 |
1,753 |
1,706 |
1,739 |
+0.64% |
16,000 |
| 2025/2/6 |
1,706 |
1,735 |
1,701 |
1,728 |
+1.35% |
17,500 |
| 2025/2/5 |
1,720 |
1,754 |
1,689 |
1,705 |
+0.29% |
81,000 |
| 2025/2/4 |
1,697 |
1,709 |
1,668 |
1,700 |
+2.22% |
36,500 |
| 2025/2/3 |
1,700 |
1,711 |
1,660 |
1,663 |
-1.77% |
11,700 |
| 2025/1/31 |
1,674 |
1,693 |
1,674 |
1,693 |
+0.71% |
1,500 |
| 2025/1/30 |
1,682 |
1,685 |
1,673 |
1,681 |
-0.12% |
1,800 |
| 2025/1/29 |
1,670 |
1,683 |
1,670 |
1,683 |
+0.78% |
2,200 |
| 2025/1/28 |
1,661 |
1,679 |
1,661 |
1,670 |
+0.54% |
1,400 |
| 2025/1/27 |
1,657 |
1,665 |
1,650 |
1,661 |
+0.36% |
6,200 |
| 2025/1/24 |
1,636 |
1,655 |
1,636 |
1,655 |
+1.22% |
4,500 |
| 2025/1/23 |
1,641 |
1,642 |
1,635 |
1,635 |
-0.06% |
4,800 |
| 2025/1/22 |
1,633 |
1,644 |
1,633 |
1,636 |
+0.25% |
3,900 |
| 2025/1/21 |
1,635 |
1,641 |
1,632 |
1,632 |
-0.31% |
1,800 |
| 2025/1/20 |
1,635 |
1,644 |
1,632 |
1,637 |
+0.31% |
1,200 |
| 2025/1/17 |
1,635 |
1,635 |
1,630 |
1,632 |
-0.18% |
1,400 |
| 2025/1/16 |
1,635 |
1,649 |
1,635 |
1,635 |
-0.18% |
1,100 |
| 2025/1/15 |
1,642 |
1,650 |
1,637 |
1,638 |
-0.24% |
3,700 |
| 2025/1/14 |
1,650 |
1,650 |
1,642 |
1,642 |
-0.36% |
1,400 |
| 2025/1/10 |
1,653 |
1,654 |
1,645 |
1,648 |
-0.36% |
6,100 |
| 2025/1/9 |
1,657 |
1,657 |
1,652 |
1,654 |
-0.18% |
5,200 |
| 2025/1/8 |
1,655 |
1,660 |
1,654 |
1,657 |
+0.00% |
3,300 |
| 2025/1/7 |
1,660 |
1,671 |
1,656 |
1,657 |
+0.00% |
3,700 |
| 2025/1/6 |
1,671 |
1,678 |
1,657 |
1,657 |
-0.84% |
5,600 |
| 2024/12/30 |
1,655 |
1,685 |
1,651 |
1,671 |
+0.97% |
3,100 |
| 2024/12/27 |
1,640 |
1,678 |
1,640 |
1,655 |
+0.98% |
2,600 |
| 2024/12/26 |
1,650 |
1,650 |
1,634 |
1,639 |
-0.67% |
6,800 |
| 2024/12/25 |
1,660 |
1,660 |
1,638 |
1,650 |
-0.36% |
3,800 |
| 2024/12/24 |
1,655 |
1,657 |
1,645 |
1,656 |
-0.06% |
5,000 |
| 2024/12/23 |
1,663 |
1,663 |
1,650 |
1,657 |
-0.18% |
4,700 |
| 2024/12/20 |
1,650 |
1,664 |
1,640 |
1,660 |
+0.61% |
3,900 |
| 2024/12/19 |
1,636 |
1,660 |
1,636 |
1,650 |
+0.36% |
6,100 |
| 2024/12/18 |
1,654 |
1,657 |
1,634 |
1,644 |
-0.30% |
3,800 |
| 2024/12/17 |
1,655 |
1,655 |
1,647 |
1,649 |
-0.36% |
2,900 |
| 2024/12/16 |
1,657 |
1,657 |
1,650 |
1,655 |
-0.48% |
1,100 |
| 2024/12/13 |
1,662 |
1,675 |
1,662 |
1,663 |
-0.66% |
1,900 |
| 2024/12/12 |
1,685 |
1,685 |
1,661 |
1,674 |
+1.21% |
15,400 |
| 2024/12/11 |
1,663 |
1,672 |
1,639 |
1,654 |
+0.98% |
20,800 |
| 2024/12/10 |
1,635 |
1,650 |
1,631 |
1,638 |
+0.06% |
4,500 |
| 2024/12/9 |
1,626 |
1,640 |
1,625 |
1,637 |
+0.68% |
5,200 |
| 2024/12/6 |
1,625 |
1,632 |
1,625 |
1,626 |
+0.06% |
2,700 |
| 2024/12/5 |
1,627 |
1,629 |
1,625 |
1,625 |
-0.18% |
4,600 |
| 2024/12/4 |
1,627 |
1,633 |
1,625 |
1,628 |
-0.12% |
2,500 |
| 2024/12/3 |
1,626 |
1,636 |
1,625 |
1,630 |
+0.06% |
3,900 |
| 2024/12/2 |
1,630 |
1,641 |
1,629 |
1,629 |
-0.06% |
2,200 |
| 2024/11/29 |
1,627 |
1,633 |
1,625 |
1,630 |
+0.25% |
2,800 |
| 2024/11/28 |
1,628 |
1,640 |
1,625 |
1,626 |
-0.12% |
3,300 |
| 2024/11/27 |
1,654 |
1,654 |
1,623 |
1,628 |
-1.57% |
4,800 |
| 2024/11/26 |
1,644 |
1,655 |
1,637 |
1,654 |
-0.18% |
6,200 |
| 2024/11/25 |
1,642 |
1,660 |
1,626 |
1,657 |
+1.47% |
15,400 |
| 2024/11/22 |
1,629 |
1,633 |
1,615 |
1,633 |
+0.74% |
9,000 |
| 2024/11/21 |
1,635 |
1,635 |
1,620 |
1,621 |
-0.25% |
8,400 |
| 2024/11/20 |
1,621 |
1,635 |
1,620 |
1,625 |
-0.61% |
4,900 |
| 2024/11/19 |
1,620 |
1,641 |
1,620 |
1,635 |
+0.74% |
10,600 |
| 2024/11/18 |
1,598 |
1,623 |
1,598 |
1,623 |
+1.56% |
8,700 |
| 2024/11/15 |
1,605 |
1,610 |
1,573 |
1,598 |
-1.05% |
23,400 |
| 2024/11/14 |
1,662 |
1,662 |
1,605 |
1,615 |
-2.89% |
20,800 |
| 2024/11/13 |
1,678 |
1,678 |
1,633 |
1,663 |
-1.01% |
13,200 |
| 2024/11/12 |
1,660 |
1,685 |
1,658 |
1,680 |
+2.07% |
12,100 |
| 2024/11/11 |
1,675 |
1,675 |
1,641 |
1,646 |
-1.79% |
5,300 |
| 2024/11/8 |
1,633 |
1,676 |
1,633 |
1,676 |
+2.76% |
16,100 |
| 2024/11/7 |
1,659 |
1,659 |
1,625 |
1,631 |
-1.69% |
18,300 |
| 2024/11/6 |
1,660 |
1,661 |
1,634 |
1,659 |
-0.48% |
10,700 |
| 2024/11/5 |
1,678 |
1,679 |
1,643 |
1,667 |
-0.54% |
8,100 |
| 2024/11/1 |
1,666 |
1,684 |
1,666 |
1,676 |
-0.59% |
6,600 |
| 2024/10/31 |
1,686 |
1,700 |
1,664 |
1,686 |
-1.06% |
20,800 |
| 2024/10/30 |
1,799 |
1,807 |
1,663 |
1,704 |
+4.67% |
222,200 |
| 2024/10/29 |
1,675 |
1,675 |
1,627 |
1,628 |
-2.98% |
19,700 |
| 2024/10/28 |
1,614 |
1,680 |
1,614 |
1,678 |
+2.07% |
15,100 |
| 2024/10/25 |
1,654 |
1,676 |
1,629 |
1,644 |
-1.02% |
8,300 |
| 2024/10/24 |
1,646 |
1,679 |
1,643 |
1,661 |
-0.42% |
9,200 |
|
