| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,404 |
1,416 |
1,386 |
1,391 |
-0.29% |
355,800 |
| 2025/4/24 |
1,420 |
1,445 |
1,395 |
1,395 |
-0.14% |
366,300 |
| 2025/4/23 |
1,399 |
1,435 |
1,389 |
1,397 |
-0.43% |
718,600 |
| 2025/4/22 |
1,331 |
1,415 |
1,331 |
1,403 |
+3.70% |
1,073,700 |
| 2025/4/21 |
1,207 |
1,364 |
1,202 |
1,353 |
+12.10% |
1,355,700 |
| 2025/4/18 |
1,187 |
1,211 |
1,173 |
1,207 |
+2.72% |
321,900 |
| 2025/4/17 |
1,172 |
1,179 |
1,167 |
1,175 |
+0.34% |
219,700 |
| 2025/4/16 |
1,176 |
1,181 |
1,163 |
1,171 |
-0.43% |
149,200 |
| 2025/4/15 |
1,179 |
1,186 |
1,172 |
1,176 |
-0.17% |
118,100 |
| 2025/4/14 |
1,168 |
1,186 |
1,160 |
1,178 |
+2.26% |
162,800 |
| 2025/4/11 |
1,132 |
1,156 |
1,113 |
1,152 |
-0.43% |
381,800 |
| 2025/4/10 |
1,147 |
1,168 |
1,141 |
1,157 |
+6.44% |
324,100 |
| 2025/4/9 |
1,090 |
1,099 |
1,069 |
1,087 |
-3.98% |
360,000 |
| 2025/4/8 |
1,128 |
1,155 |
1,116 |
1,132 |
+2.72% |
602,500 |
| 2025/4/7 |
1,101 |
1,119 |
1,066 |
1,102 |
-7.24% |
604,500 |
| 2025/4/4 |
1,196 |
1,202 |
1,166 |
1,188 |
-2.70% |
558,000 |
| 2025/4/3 |
1,210 |
1,225 |
1,201 |
1,221 |
-0.73% |
324,900 |
| 2025/4/2 |
1,251 |
1,252 |
1,226 |
1,230 |
-1.68% |
247,900 |
| 2025/4/1 |
1,258 |
1,266 |
1,251 |
1,251 |
+0.40% |
180,300 |
| 2025/3/31 |
1,262 |
1,266 |
1,239 |
1,246 |
-2.43% |
435,700 |
| 2025/3/28 |
1,272 |
1,293 |
1,271 |
1,277 |
-3.04% |
648,700 |
| 2025/3/27 |
1,318 |
1,328 |
1,308 |
1,317 |
-0.98% |
627,800 |
| 2025/3/26 |
1,330 |
1,334 |
1,319 |
1,330 |
-0.15% |
310,900 |
| 2025/3/25 |
1,314 |
1,335 |
1,310 |
1,332 |
+0.99% |
336,100 |
| 2025/3/24 |
1,326 |
1,332 |
1,312 |
1,319 |
-0.53% |
256,800 |
| 2025/3/21 |
1,313 |
1,331 |
1,308 |
1,326 |
-0.23% |
404,200 |
| 2025/3/19 |
1,330 |
1,347 |
1,329 |
1,329 |
-0.37% |
214,500 |
| 2025/3/18 |
1,340 |
1,343 |
1,326 |
1,334 |
-0.30% |
286,300 |
| 2025/3/17 |
1,317 |
1,348 |
1,311 |
1,338 |
+2.06% |
341,500 |
| 2025/3/14 |
1,290 |
1,317 |
1,287 |
1,311 |
+1.24% |
224,600 |
| 2025/3/13 |
1,303 |
1,307 |
1,286 |
1,295 |
-0.08% |
406,300 |
| 2025/3/12 |
1,241 |
1,296 |
1,241 |
1,296 |
+4.52% |
388,100 |
| 2025/3/11 |
1,234 |
1,243 |
1,222 |
1,240 |
-1.35% |
411,800 |
| 2025/3/10 |
1,267 |
1,268 |
1,253 |
1,257 |
+0.16% |
288,300 |
| 2025/3/7 |
1,264 |
1,270 |
1,253 |
1,255 |
-1.41% |
257,400 |
| 2025/3/6 |
1,262 |
1,277 |
1,260 |
1,273 |
+1.68% |
277,800 |
| 2025/3/5 |
1,269 |
1,278 |
1,252 |
1,252 |
-0.40% |
218,800 |
| 2025/3/4 |
1,278 |
1,279 |
1,251 |
1,257 |
-1.33% |
224,400 |
| 2025/3/3 |
1,260 |
1,282 |
1,256 |
1,274 |
+1.92% |
383,400 |
| 2025/2/28 |
1,263 |
1,279 |
1,244 |
1,250 |
-2.42% |
709,800 |
| 2025/2/27 |
1,300 |
1,307 |
1,274 |
1,281 |
-1.16% |
465,300 |
| 2025/2/26 |
1,322 |
1,322 |
1,290 |
1,296 |
-2.41% |
294,000 |
| 2025/2/25 |
1,340 |
1,345 |
1,328 |
1,328 |
-1.12% |
215,900 |
| 2025/2/21 |
1,366 |
1,367 |
1,341 |
1,343 |
-1.76% |
241,800 |
| 2025/2/20 |
1,399 |
1,401 |
1,367 |
1,367 |
-2.43% |
232,600 |
| 2025/2/19 |
1,389 |
1,422 |
1,385 |
1,401 |
+3.09% |
441,200 |
| 2025/2/18 |
1,358 |
1,368 |
1,326 |
1,359 |
-0.80% |
368,100 |
| 2025/2/17 |
1,440 |
1,442 |
1,370 |
1,370 |
-3.39% |
554,100 |
| 2025/2/14 |
1,386 |
1,427 |
1,320 |
1,418 |
+2.31% |
896,200 |
| 2025/2/13 |
1,364 |
1,386 |
1,360 |
1,386 |
+1.46% |
236,500 |
| 2025/2/12 |
1,366 |
1,369 |
1,356 |
1,366 |
+1.41% |
233,600 |
| 2025/2/10 |
1,360 |
1,360 |
1,339 |
1,347 |
-1.39% |
262,900 |
| 2025/2/7 |
1,390 |
1,394 |
1,365 |
1,366 |
-1.73% |
210,400 |
| 2025/2/6 |
1,405 |
1,408 |
1,388 |
1,390 |
-0.14% |
225,200 |
| 2025/2/5 |
1,417 |
1,428 |
1,392 |
1,392 |
-0.14% |
344,200 |
| 2025/2/4 |
1,410 |
1,419 |
1,392 |
1,394 |
+0.65% |
246,300 |
| 2025/2/3 |
1,391 |
1,398 |
1,375 |
1,385 |
-1.00% |
285,500 |
| 2025/1/31 |
1,392 |
1,399 |
1,383 |
1,399 |
-0.14% |
224,700 |
| 2025/1/30 |
1,405 |
1,412 |
1,394 |
1,401 |
-0.28% |
214,300 |
| 2025/1/29 |
1,399 |
1,409 |
1,389 |
1,405 |
+0.64% |
210,600 |
| 2025/1/28 |
1,409 |
1,422 |
1,390 |
1,396 |
-0.85% |
210,300 |
| 2025/1/27 |
1,384 |
1,420 |
1,380 |
1,408 |
+1.96% |
271,000 |
| 2025/1/24 |
1,382 |
1,397 |
1,377 |
1,381 |
+0.15% |
282,800 |
| 2025/1/23 |
1,404 |
1,410 |
1,377 |
1,379 |
-2.89% |
311,300 |
| 2025/1/22 |
1,455 |
1,455 |
1,416 |
1,420 |
-1.93% |
271,600 |
| 2025/1/21 |
1,457 |
1,457 |
1,431 |
1,448 |
+0.56% |
252,500 |
| 2025/1/20 |
1,424 |
1,458 |
1,420 |
1,440 |
+3.15% |
346,300 |
| 2025/1/17 |
1,385 |
1,402 |
1,380 |
1,396 |
-0.07% |
261,400 |
| 2025/1/16 |
1,394 |
1,403 |
1,374 |
1,397 |
+1.97% |
333,400 |
| 2025/1/15 |
1,338 |
1,372 |
1,337 |
1,370 |
+2.85% |
499,000 |
| 2025/1/14 |
1,328 |
1,334 |
1,299 |
1,332 |
+0.15% |
514,400 |
| 2025/1/10 |
1,347 |
1,347 |
1,321 |
1,330 |
-1.26% |
275,800 |
| 2025/1/9 |
1,355 |
1,367 |
1,346 |
1,347 |
-1.32% |
264,300 |
| 2025/1/8 |
1,371 |
1,374 |
1,353 |
1,365 |
-0.44% |
259,200 |
| 2025/1/7 |
1,379 |
1,380 |
1,360 |
1,371 |
+0.44% |
408,000 |
| 2025/1/6 |
1,392 |
1,405 |
1,365 |
1,365 |
-2.50% |
300,200 |
| 2024/12/30 |
1,440 |
1,442 |
1,396 |
1,400 |
-2.71% |
398,700 |
| 2024/12/27 |
1,405 |
1,442 |
1,398 |
1,439 |
+2.57% |
328,900 |
| 2024/12/26 |
1,402 |
1,409 |
1,391 |
1,403 |
-0.43% |
240,300 |
| 2024/12/25 |
1,430 |
1,431 |
1,393 |
1,409 |
-1.88% |
223,600 |
| 2024/12/24 |
1,420 |
1,444 |
1,416 |
1,436 |
+0.63% |
221,300 |
| 2024/12/23 |
1,427 |
1,427 |
1,411 |
1,427 |
-0.49% |
271,600 |
| 2024/12/20 |
1,429 |
1,446 |
1,417 |
1,434 |
+0.00% |
393,400 |
| 2024/12/19 |
1,435 |
1,453 |
1,430 |
1,434 |
-2.12% |
264,000 |
| 2024/12/18 |
1,450 |
1,487 |
1,444 |
1,465 |
+0.55% |
348,700 |
| 2024/12/17 |
1,485 |
1,488 |
1,457 |
1,457 |
-2.08% |
344,400 |
| 2024/12/16 |
1,502 |
1,511 |
1,475 |
1,488 |
-0.93% |
339,300 |
| 2024/12/13 |
1,496 |
1,514 |
1,493 |
1,502 |
-2.09% |
292,600 |
| 2024/12/12 |
1,545 |
1,557 |
1,527 |
1,534 |
+0.07% |
348,200 |
| 2024/12/11 |
1,522 |
1,533 |
1,517 |
1,533 |
+0.59% |
228,400 |
| 2024/12/10 |
1,510 |
1,542 |
1,503 |
1,524 |
+2.42% |
370,000 |
| 2024/12/9 |
1,502 |
1,509 |
1,481 |
1,488 |
-0.60% |
311,600 |
| 2024/12/6 |
1,531 |
1,537 |
1,490 |
1,497 |
-2.03% |
496,000 |
| 2024/12/5 |
1,521 |
1,539 |
1,508 |
1,528 |
+0.00% |
274,800 |
| 2024/12/4 |
1,521 |
1,530 |
1,505 |
1,528 |
-0.97% |
263,600 |
| 2024/12/3 |
1,520 |
1,563 |
1,516 |
1,543 |
+1.51% |
380,900 |
| 2024/12/2 |
1,539 |
1,540 |
1,509 |
1,520 |
-1.81% |
247,600 |
| 2024/11/29 |
1,550 |
1,567 |
1,539 |
1,548 |
-0.58% |
331,200 |
| 2024/11/28 |
1,559 |
1,575 |
1,541 |
1,557 |
+0.45% |
390,200 |
| 2024/11/27 |
1,567 |
1,571 |
1,516 |
1,550 |
-2.52% |
315,300 |
| 2024/11/26 |
1,594 |
1,616 |
1,579 |
1,590 |
-0.25% |
320,300 |
| 2024/11/25 |
1,587 |
1,594 |
1,562 |
1,594 |
+3.64% |
527,700 |
| 2024/11/22 |
1,556 |
1,580 |
1,533 |
1,538 |
-1.09% |
401,500 |
| 2024/11/21 |
1,577 |
1,595 |
1,534 |
1,555 |
-3.05% |
548,600 |
| 2024/11/20 |
1,630 |
1,639 |
1,588 |
1,604 |
-2.20% |
349,200 |
| 2024/11/19 |
1,626 |
1,669 |
1,626 |
1,640 |
+0.86% |
294,700 |
| 2024/11/18 |
1,614 |
1,660 |
1,603 |
1,626 |
+0.43% |
272,500 |
| 2024/11/15 |
1,680 |
1,715 |
1,612 |
1,619 |
-3.63% |
652,900 |
| 2024/11/14 |
1,755 |
1,810 |
1,679 |
1,680 |
-2.89% |
622,300 |
| 2024/11/13 |
1,695 |
1,750 |
1,650 |
1,730 |
+2.13% |
810,400 |
| 2024/11/12 |
1,680 |
1,704 |
1,679 |
1,694 |
+1.07% |
244,000 |
| 2024/11/11 |
1,685 |
1,690 |
1,660 |
1,676 |
-0.36% |
216,600 |
| 2024/11/8 |
1,693 |
1,702 |
1,682 |
1,682 |
-0.59% |
292,800 |
| 2024/11/7 |
1,690 |
1,704 |
1,663 |
1,692 |
+0.12% |
369,000 |
| 2024/11/6 |
1,692 |
1,712 |
1,678 |
1,690 |
+1.68% |
344,200 |
| 2024/11/5 |
1,664 |
1,683 |
1,654 |
1,662 |
+0.73% |
231,900 |
| 2024/11/1 |
1,655 |
1,677 |
1,646 |
1,650 |
-2.65% |
321,900 |
| 2024/10/31 |
1,686 |
1,711 |
1,661 |
1,695 |
+0.53% |
439,500 |
| 2024/10/30 |
1,680 |
1,698 |
1,664.5 |
1,686 |
+0.96% |
961,400 |
| 2024/10/29 |
1,672 |
1,681 |
1,652.5 |
1,670 |
+0.91% |
464,100 |
| 2024/10/28 |
1,622 |
1,657.5 |
1,622 |
1,655 |
+2.48% |
449,300 |
| 2024/10/25 |
1,614 |
1,629.5 |
1,598 |
1,615 |
+0.56% |
387,900 |
| 2024/10/24 |
1,570 |
1,609 |
1,565 |
1,606 |
+2.00% |
430,100 |
|
