| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,674 |
1,678 |
1,667 |
1,677 |
+0.30% |
8,600 |
| 2025/4/24 |
1,689 |
1,690 |
1,668 |
1,672 |
-0.65% |
11,400 |
| 2025/4/23 |
1,688 |
1,688 |
1,676 |
1,683 |
+1.14% |
7,700 |
| 2025/4/22 |
1,662 |
1,672 |
1,662 |
1,664 |
-0.24% |
6,100 |
| 2025/4/21 |
1,671 |
1,681 |
1,668 |
1,668 |
-0.18% |
5,100 |
| 2025/4/18 |
1,645 |
1,684 |
1,645 |
1,671 |
+1.64% |
15,200 |
| 2025/4/17 |
1,633 |
1,653 |
1,633 |
1,644 |
+0.55% |
5,200 |
| 2025/4/16 |
1,636 |
1,650 |
1,635 |
1,635 |
+0.00% |
9,400 |
| 2025/4/15 |
1,625 |
1,646 |
1,625 |
1,635 |
+0.62% |
8,200 |
| 2025/4/14 |
1,630 |
1,642 |
1,625 |
1,625 |
+0.12% |
10,400 |
| 2025/4/11 |
1,598 |
1,632 |
1,574 |
1,623 |
+0.68% |
14,100 |
| 2025/4/10 |
1,630 |
1,637 |
1,598 |
1,612 |
+6.19% |
28,800 |
| 2025/4/9 |
1,521 |
1,537 |
1,502 |
1,518 |
-1.04% |
23,000 |
| 2025/4/8 |
1,473 |
1,557 |
1,469 |
1,534 |
+8.56% |
31,600 |
| 2025/4/7 |
1,438 |
1,478 |
1,405 |
1,413 |
-7.53% |
59,100 |
| 2025/4/4 |
1,639 |
1,639 |
1,514 |
1,528 |
-7.90% |
67,900 |
| 2025/4/3 |
1,672 |
1,676 |
1,645 |
1,659 |
-1.31% |
38,500 |
| 2025/4/2 |
1,702 |
1,702 |
1,681 |
1,681 |
-1.23% |
27,100 |
| 2025/4/1 |
1,704 |
1,715 |
1,700 |
1,702 |
+0.12% |
21,900 |
| 2025/3/31 |
1,740 |
1,740 |
1,700 |
1,700 |
-2.52% |
29,500 |
| 2025/3/28 |
1,772 |
1,772 |
1,740 |
1,744 |
-1.58% |
16,700 |
| 2025/3/27 |
1,735 |
1,772 |
1,726 |
1,772 |
+2.13% |
19,700 |
| 2025/3/26 |
1,725 |
1,737 |
1,707 |
1,735 |
+1.05% |
22,600 |
| 2025/3/25 |
1,721 |
1,735 |
1,711 |
1,717 |
+0.00% |
14,700 |
| 2025/3/24 |
1,751 |
1,756 |
1,710 |
1,717 |
-1.94% |
27,000 |
| 2025/3/21 |
1,759 |
1,768 |
1,751 |
1,751 |
-1.19% |
12,300 |
| 2025/3/19 |
1,772 |
1,788 |
1,763 |
1,772 |
+0.00% |
17,200 |
| 2025/3/18 |
1,753 |
1,772 |
1,752 |
1,772 |
+1.72% |
20,200 |
| 2025/3/17 |
1,740 |
1,752 |
1,734 |
1,742 |
+0.11% |
18,500 |
| 2025/3/14 |
1,735 |
1,744 |
1,728 |
1,740 |
+0.06% |
12,500 |
| 2025/3/13 |
1,734 |
1,743 |
1,726 |
1,739 |
+0.29% |
12,100 |
| 2025/3/12 |
1,725 |
1,746 |
1,701 |
1,734 |
+0.81% |
17,500 |
| 2025/3/11 |
1,720 |
1,754 |
1,700 |
1,720 |
-2.11% |
46,600 |
| 2025/3/10 |
1,691 |
1,761 |
1,691 |
1,757 |
+3.90% |
38,100 |
| 2025/3/7 |
1,702 |
1,702 |
1,688 |
1,691 |
-1.28% |
30,700 |
| 2025/3/6 |
1,695 |
1,714 |
1,682 |
1,713 |
+1.06% |
31,300 |
| 2025/3/5 |
1,709 |
1,715 |
1,694 |
1,695 |
-0.88% |
42,000 |
| 2025/3/4 |
1,728 |
1,728 |
1,705 |
1,710 |
-1.10% |
21,500 |
| 2025/3/3 |
1,723 |
1,734 |
1,715 |
1,729 |
+0.58% |
19,200 |
| 2025/2/28 |
1,722 |
1,731 |
1,706 |
1,719 |
-0.17% |
28,300 |
| 2025/2/27 |
1,761 |
1,762 |
1,712 |
1,722 |
-4.39% |
131,500 |
| 2025/2/26 |
1,869 |
1,872 |
1,801 |
1,801 |
-2.91% |
88,100 |
| 2025/2/25 |
1,848 |
1,863 |
1,837 |
1,855 |
+1.31% |
31,500 |
| 2025/2/21 |
1,860 |
1,860 |
1,807 |
1,831 |
-1.56% |
42,600 |
| 2025/2/20 |
1,890 |
1,891 |
1,860 |
1,860 |
-1.64% |
29,800 |
| 2025/2/19 |
1,904 |
1,909 |
1,877 |
1,891 |
-0.58% |
25,800 |
| 2025/2/18 |
1,900 |
1,915 |
1,886 |
1,902 |
+0.48% |
23,900 |
| 2025/2/17 |
1,844 |
1,912 |
1,844 |
1,893 |
+3.61% |
51,400 |
| 2025/2/14 |
1,844 |
1,844 |
1,825 |
1,827 |
-0.92% |
20,600 |
| 2025/2/13 |
1,824 |
1,848 |
1,824 |
1,844 |
+1.37% |
18,800 |
| 2025/2/12 |
1,808 |
1,821 |
1,796 |
1,819 |
+0.61% |
39,900 |
| 2025/2/10 |
1,830 |
1,830 |
1,797 |
1,808 |
-2.01% |
29,400 |
| 2025/2/7 |
1,812 |
1,848 |
1,808 |
1,845 |
+1.82% |
26,500 |
| 2025/2/6 |
1,793 |
1,819 |
1,793 |
1,812 |
+1.46% |
53,200 |
| 2025/2/5 |
1,799 |
1,799 |
1,780 |
1,786 |
-0.45% |
17,400 |
| 2025/2/4 |
1,825 |
1,840 |
1,794 |
1,794 |
-1.75% |
81,200 |
| 2025/2/3 |
1,849 |
1,849 |
1,825 |
1,826 |
-1.19% |
27,500 |
| 2025/1/31 |
1,845 |
1,848 |
1,825 |
1,848 |
+0.22% |
13,900 |
| 2025/1/30 |
1,829 |
1,844 |
1,826 |
1,844 |
+1.43% |
20,100 |
| 2025/1/29 |
1,830 |
1,830 |
1,807 |
1,818 |
-0.66% |
22,800 |
| 2025/1/28 |
1,820 |
1,830 |
1,807 |
1,830 |
+0.49% |
13,000 |
| 2025/1/27 |
1,796 |
1,823 |
1,795 |
1,821 |
+2.59% |
25,100 |
| 2025/1/24 |
1,779 |
1,801 |
1,768 |
1,775 |
-0.22% |
40,800 |
| 2025/1/23 |
1,760 |
1,780 |
1,754 |
1,779 |
+1.08% |
29,300 |
| 2025/1/22 |
1,754 |
1,761 |
1,751 |
1,760 |
+0.51% |
19,600 |
| 2025/1/21 |
1,760 |
1,764 |
1,750 |
1,751 |
-0.28% |
9,300 |
| 2025/1/20 |
1,766 |
1,775 |
1,756 |
1,756 |
+0.06% |
15,400 |
| 2025/1/17 |
1,745 |
1,764 |
1,741 |
1,755 |
+0.98% |
25,100 |
| 2025/1/16 |
1,733 |
1,744 |
1,730 |
1,738 |
+0.29% |
9,000 |
| 2025/1/15 |
1,745 |
1,759 |
1,726 |
1,733 |
-0.57% |
24,600 |
| 2025/1/14 |
1,737 |
1,760 |
1,729 |
1,743 |
+1.46% |
24,000 |
| 2025/1/10 |
1,750 |
1,750 |
1,718 |
1,718 |
-1.94% |
23,300 |
| 2025/1/9 |
1,762 |
1,775 |
1,752 |
1,752 |
-0.57% |
15,500 |
| 2025/1/8 |
1,778 |
1,780 |
1,759 |
1,762 |
-0.90% |
22,200 |
| 2025/1/7 |
1,785 |
1,795 |
1,774 |
1,778 |
-0.17% |
33,900 |
| 2025/1/6 |
1,793 |
1,809 |
1,780 |
1,781 |
+0.17% |
31,100 |
| 2024/12/30 |
1,790 |
1,800 |
1,778 |
1,778 |
-0.95% |
28,200 |
| 2024/12/27 |
1,701 |
1,795 |
1,699 |
1,795 |
+5.40% |
45,200 |
| 2024/12/26 |
1,678 |
1,724 |
1,678 |
1,703 |
+1.67% |
78,100 |
| 2024/12/25 |
1,665 |
1,688 |
1,657 |
1,675 |
+0.60% |
77,200 |
| 2024/12/24 |
1,700 |
1,713 |
1,663 |
1,665 |
-2.29% |
107,800 |
| 2024/12/23 |
1,724 |
1,729 |
1,700 |
1,704 |
-1.62% |
71,300 |
| 2024/12/20 |
1,760 |
1,768 |
1,732 |
1,732 |
-1.48% |
44,700 |
| 2024/12/19 |
1,780 |
1,780 |
1,755 |
1,758 |
-1.40% |
45,500 |
| 2024/12/18 |
1,785 |
1,792 |
1,780 |
1,783 |
-0.17% |
26,100 |
| 2024/12/17 |
1,807 |
1,812 |
1,786 |
1,786 |
-1.16% |
39,600 |
| 2024/12/16 |
1,833 |
1,835 |
1,806 |
1,807 |
-1.36% |
34,800 |
| 2024/12/13 |
1,835 |
1,843 |
1,831 |
1,832 |
-0.22% |
28,600 |
| 2024/12/12 |
1,847 |
1,850 |
1,826 |
1,836 |
-0.11% |
35,600 |
| 2024/12/11 |
1,821 |
1,845 |
1,812 |
1,838 |
+0.93% |
34,400 |
| 2024/12/10 |
1,852 |
1,860 |
1,821 |
1,821 |
-1.67% |
38,800 |
| 2024/12/9 |
1,870 |
1,880 |
1,852 |
1,852 |
-1.02% |
29,200 |
| 2024/12/6 |
1,880 |
1,881 |
1,867 |
1,871 |
-0.37% |
20,300 |
| 2024/12/5 |
1,883 |
1,893 |
1,878 |
1,878 |
-0.27% |
23,600 |
| 2024/12/4 |
1,892 |
1,893 |
1,876 |
1,883 |
-0.48% |
28,900 |
| 2024/12/3 |
1,899 |
1,908 |
1,891 |
1,892 |
-0.32% |
29,000 |
| 2024/12/2 |
1,905 |
1,910 |
1,898 |
1,898 |
-0.52% |
19,400 |
| 2024/11/29 |
1,910 |
1,919 |
1,900 |
1,908 |
-0.52% |
28,400 |
| 2024/11/28 |
1,919 |
1,931 |
1,915 |
1,918 |
-0.05% |
14,300 |
| 2024/11/27 |
1,945 |
1,948 |
1,904 |
1,919 |
-0.83% |
15,500 |
| 2024/11/26 |
1,941 |
1,961 |
1,930 |
1,935 |
-0.26% |
17,200 |
| 2024/11/25 |
1,947 |
1,956 |
1,940 |
1,940 |
-0.26% |
11,700 |
| 2024/11/22 |
1,949 |
1,957 |
1,935 |
1,945 |
-0.21% |
11,800 |
| 2024/11/21 |
1,930 |
1,954 |
1,928 |
1,949 |
+0.67% |
12,300 |
| 2024/11/20 |
1,930 |
1,945 |
1,925 |
1,936 |
+0.47% |
10,400 |
| 2024/11/19 |
1,921 |
1,950 |
1,921 |
1,927 |
+0.52% |
11,500 |
| 2024/11/18 |
1,916 |
1,935 |
1,916 |
1,917 |
-0.26% |
10,300 |
| 2024/11/15 |
1,923 |
1,939 |
1,922 |
1,922 |
-0.88% |
12,500 |
| 2024/11/14 |
1,970 |
1,975 |
1,939 |
1,939 |
-1.12% |
14,800 |
| 2024/11/13 |
1,982 |
1,999 |
1,961 |
1,961 |
-1.06% |
12,900 |
| 2024/11/12 |
1,988 |
2,010 |
1,982 |
1,982 |
+0.00% |
11,800 |
| 2024/11/11 |
1,988 |
1,991 |
1,975 |
1,982 |
-0.65% |
7,300 |
| 2024/11/8 |
2,007 |
2,010 |
1,982 |
1,995 |
-0.60% |
8,700 |
| 2024/11/7 |
1,981 |
2,007 |
1,981 |
2,007 |
+1.31% |
11,700 |
| 2024/11/6 |
1,982 |
2,002 |
1,981 |
1,981 |
-0.05% |
11,100 |
| 2024/11/5 |
2,001 |
2,009 |
1,982 |
1,982 |
-0.95% |
10,300 |
| 2024/11/1 |
2,004 |
2,022 |
1,989 |
2,001 |
-0.20% |
16,200 |
| 2024/10/31 |
1,973 |
2,005 |
1,956 |
2,005 |
+2.66% |
18,400 |
| 2024/10/30 |
1,975 |
1,980 |
1,945 |
1,953 |
-1.06% |
78,200 |
| 2024/10/29 |
1,948 |
1,976 |
1,938 |
1,974 |
+1.96% |
15,100 |
| 2024/10/28 |
1,899 |
1,937 |
1,879 |
1,936 |
+3.03% |
18,900 |
| 2024/10/25 |
1,920 |
1,920 |
1,870 |
1,879 |
-1.62% |
23,000 |
| 2024/10/24 |
1,940 |
1,940 |
1,910 |
1,910 |
-1.60% |
18,400 |
|
