| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,484 |
1,497 |
1,472 |
1,493 |
+0.34% |
27,500 |
| 2025/4/24 |
1,517 |
1,520 |
1,481 |
1,488 |
-0.93% |
20,000 |
| 2025/4/23 |
1,500 |
1,511 |
1,499 |
1,502 |
+0.94% |
27,000 |
| 2025/4/22 |
1,481 |
1,499 |
1,481 |
1,488 |
+0.88% |
17,700 |
| 2025/4/21 |
1,468 |
1,475 |
1,462 |
1,475 |
+0.07% |
15,500 |
| 2025/4/18 |
1,453 |
1,476 |
1,448 |
1,474 |
+2.57% |
17,200 |
| 2025/4/17 |
1,431 |
1,442 |
1,421 |
1,437 |
-0.07% |
11,700 |
| 2025/4/16 |
1,456 |
1,456 |
1,435 |
1,438 |
-0.69% |
14,900 |
| 2025/4/15 |
1,473 |
1,473 |
1,448 |
1,448 |
-0.69% |
19,800 |
| 2025/4/14 |
1,455 |
1,471 |
1,446 |
1,458 |
+0.97% |
27,600 |
| 2025/4/11 |
1,426 |
1,450 |
1,394 |
1,444 |
-0.82% |
39,100 |
| 2025/4/10 |
1,478 |
1,484 |
1,433 |
1,456 |
+4.90% |
48,100 |
| 2025/4/9 |
1,378 |
1,398 |
1,350 |
1,388 |
-1.00% |
80,600 |
| 2025/4/8 |
1,375 |
1,424 |
1,375 |
1,402 |
+5.18% |
68,500 |
| 2025/4/7 |
1,300 |
1,364 |
1,281 |
1,333 |
-5.53% |
93,300 |
| 2025/4/4 |
1,427 |
1,434 |
1,375 |
1,411 |
-4.08% |
135,600 |
| 2025/4/3 |
1,480 |
1,484 |
1,444 |
1,471 |
-2.00% |
82,300 |
| 2025/4/2 |
1,528 |
1,528 |
1,498 |
1,501 |
-0.86% |
47,200 |
| 2025/4/1 |
1,533 |
1,533 |
1,514 |
1,514 |
+0.13% |
39,900 |
| 2025/3/31 |
1,525 |
1,549 |
1,508 |
1,512 |
-3.26% |
84,100 |
| 2025/3/28 |
1,564 |
1,586 |
1,546 |
1,563 |
-2.98% |
84,300 |
| 2025/3/27 |
1,592 |
1,611 |
1,586 |
1,611 |
+0.19% |
82,600 |
| 2025/3/26 |
1,607 |
1,608 |
1,585 |
1,608 |
+0.19% |
79,400 |
| 2025/3/25 |
1,593 |
1,609 |
1,591 |
1,605 |
+0.82% |
41,000 |
| 2025/3/24 |
1,605 |
1,605 |
1,583 |
1,592 |
-0.81% |
40,500 |
| 2025/3/21 |
1,616 |
1,620 |
1,604 |
1,605 |
-0.68% |
57,400 |
| 2025/3/19 |
1,590 |
1,622 |
1,590 |
1,616 |
+1.13% |
38,500 |
| 2025/3/18 |
1,608 |
1,609 |
1,592 |
1,598 |
+0.44% |
54,800 |
| 2025/3/17 |
1,593 |
1,607 |
1,575 |
1,591 |
+0.63% |
40,900 |
| 2025/3/14 |
1,558 |
1,593 |
1,558 |
1,581 |
+0.83% |
46,700 |
| 2025/3/13 |
1,588 |
1,590 |
1,560 |
1,568 |
+0.00% |
25,700 |
| 2025/3/12 |
1,564 |
1,581 |
1,545 |
1,568 |
+0.26% |
61,100 |
| 2025/3/11 |
1,575 |
1,584 |
1,547 |
1,564 |
-1.82% |
44,000 |
| 2025/3/10 |
1,607 |
1,612 |
1,579 |
1,593 |
-0.31% |
29,000 |
| 2025/3/7 |
1,584 |
1,598 |
1,566 |
1,598 |
-0.68% |
47,200 |
| 2025/3/6 |
1,605 |
1,621 |
1,589 |
1,609 |
+0.94% |
53,100 |
| 2025/3/5 |
1,582 |
1,602 |
1,582 |
1,594 |
+1.14% |
23,500 |
| 2025/3/4 |
1,600 |
1,601 |
1,570 |
1,576 |
-1.19% |
24,700 |
| 2025/3/3 |
1,592 |
1,598 |
1,577 |
1,595 |
+1.33% |
46,800 |
| 2025/2/28 |
1,574 |
1,588 |
1,568 |
1,574 |
-0.25% |
47,900 |
| 2025/2/27 |
1,558 |
1,581 |
1,550 |
1,578 |
+2.14% |
44,600 |
| 2025/2/26 |
1,580 |
1,580 |
1,532 |
1,545 |
-2.22% |
76,200 |
| 2025/2/25 |
1,555 |
1,580 |
1,544 |
1,580 |
+0.57% |
57,700 |
| 2025/2/21 |
1,570 |
1,579 |
1,540 |
1,571 |
+0.77% |
76,800 |
| 2025/2/20 |
1,576 |
1,577 |
1,546 |
1,559 |
-1.64% |
48,100 |
| 2025/2/19 |
1,599 |
1,599 |
1,567 |
1,585 |
-0.13% |
49,200 |
| 2025/2/18 |
1,570 |
1,596 |
1,567 |
1,587 |
+1.73% |
100,600 |
| 2025/2/17 |
1,557 |
1,579 |
1,552 |
1,560 |
+0.71% |
50,200 |
| 2025/2/14 |
1,566 |
1,570 |
1,539 |
1,549 |
-0.06% |
39,200 |
| 2025/2/13 |
1,569 |
1,573 |
1,537 |
1,550 |
+1.24% |
87,800 |
| 2025/2/12 |
1,546 |
1,564 |
1,525 |
1,531 |
-1.16% |
45,300 |
| 2025/2/10 |
1,576 |
1,576 |
1,540 |
1,549 |
-0.96% |
38,300 |
| 2025/2/7 |
1,550 |
1,588 |
1,547 |
1,564 |
+0.90% |
49,000 |
| 2025/2/6 |
1,535 |
1,552 |
1,533 |
1,550 |
+0.98% |
14,900 |
| 2025/2/5 |
1,525 |
1,545 |
1,525 |
1,535 |
+0.72% |
22,000 |
| 2025/2/4 |
1,548 |
1,563 |
1,522 |
1,524 |
+0.00% |
27,100 |
| 2025/2/3 |
1,550 |
1,562 |
1,522 |
1,524 |
-1.80% |
54,600 |
| 2025/1/31 |
1,567 |
1,567 |
1,541 |
1,552 |
-0.89% |
27,600 |
| 2025/1/30 |
1,547 |
1,566 |
1,544 |
1,566 |
+1.82% |
38,600 |
| 2025/1/29 |
1,551 |
1,565 |
1,538 |
1,538 |
-0.90% |
38,400 |
| 2025/1/28 |
1,530 |
1,574 |
1,529 |
1,552 |
+1.44% |
70,100 |
| 2025/1/27 |
1,535 |
1,537 |
1,518 |
1,530 |
+0.92% |
50,000 |
| 2025/1/24 |
1,516 |
1,524 |
1,508 |
1,516 |
+0.60% |
21,500 |
| 2025/1/23 |
1,522 |
1,522 |
1,491 |
1,507 |
-0.86% |
36,900 |
| 2025/1/22 |
1,500 |
1,525 |
1,500 |
1,520 |
+1.13% |
22,600 |
| 2025/1/21 |
1,530 |
1,530 |
1,492 |
1,503 |
-0.86% |
26,300 |
| 2025/1/20 |
1,535 |
1,544 |
1,508 |
1,516 |
-0.20% |
29,000 |
| 2025/1/17 |
1,511 |
1,536 |
1,510 |
1,519 |
+0.53% |
21,700 |
| 2025/1/16 |
1,506 |
1,524 |
1,506 |
1,511 |
+0.33% |
26,500 |
| 2025/1/15 |
1,496 |
1,514 |
1,496 |
1,506 |
+0.74% |
24,800 |
| 2025/1/14 |
1,486 |
1,512 |
1,486 |
1,495 |
+0.88% |
33,900 |
| 2025/1/10 |
1,497 |
1,497 |
1,482 |
1,482 |
-0.54% |
35,200 |
| 2025/1/9 |
1,504 |
1,508 |
1,490 |
1,490 |
-0.80% |
33,500 |
| 2025/1/8 |
1,506 |
1,518 |
1,502 |
1,502 |
-0.79% |
26,200 |
| 2025/1/7 |
1,526 |
1,526 |
1,505 |
1,514 |
-0.53% |
33,000 |
| 2025/1/6 |
1,569 |
1,569 |
1,522 |
1,522 |
-3.00% |
42,500 |
| 2024/12/30 |
1,578 |
1,589 |
1,564 |
1,569 |
-0.19% |
20,300 |
| 2024/12/27 |
1,581 |
1,584 |
1,556 |
1,572 |
+0.06% |
29,500 |
| 2024/12/26 |
1,543 |
1,571 |
1,534 |
1,571 |
+2.35% |
63,900 |
| 2024/12/25 |
1,538 |
1,538 |
1,520 |
1,535 |
-0.20% |
35,000 |
| 2024/12/24 |
1,542 |
1,552 |
1,531 |
1,538 |
-0.26% |
24,500 |
| 2024/12/23 |
1,539 |
1,560 |
1,537 |
1,542 |
+0.19% |
25,600 |
| 2024/12/20 |
1,554 |
1,564 |
1,532 |
1,539 |
-0.32% |
86,900 |
| 2024/12/19 |
1,546 |
1,556 |
1,532 |
1,544 |
-0.19% |
37,200 |
| 2024/12/18 |
1,555 |
1,565 |
1,540 |
1,547 |
-1.21% |
29,700 |
| 2024/12/17 |
1,593 |
1,602 |
1,563 |
1,566 |
-2.31% |
40,400 |
| 2024/12/16 |
1,594 |
1,619 |
1,590 |
1,603 |
+0.56% |
23,400 |
| 2024/12/13 |
1,583 |
1,614 |
1,582 |
1,594 |
-0.69% |
39,900 |
| 2024/12/12 |
1,599 |
1,617 |
1,585 |
1,605 |
+1.39% |
43,300 |
| 2024/12/11 |
1,587 |
1,597 |
1,577 |
1,583 |
-1.68% |
38,900 |
| 2024/12/10 |
1,615 |
1,631 |
1,590 |
1,610 |
+4.89% |
151,600 |
| 2024/12/9 |
1,561 |
1,573 |
1,522 |
1,535 |
-1.67% |
51,200 |
| 2024/12/6 |
1,550 |
1,561 |
1,533 |
1,561 |
+1.89% |
65,900 |
| 2024/12/5 |
1,517 |
1,541 |
1,513 |
1,532 |
+2.13% |
30,200 |
| 2024/12/4 |
1,550 |
1,558 |
1,498 |
1,500 |
-3.91% |
38,300 |
| 2024/12/3 |
1,534 |
1,562 |
1,530 |
1,561 |
+2.43% |
42,800 |
| 2024/12/2 |
1,485 |
1,530 |
1,485 |
1,524 |
+2.63% |
41,100 |
| 2024/11/29 |
1,487 |
1,508 |
1,477 |
1,485 |
-1.00% |
33,400 |
| 2024/11/28 |
1,512 |
1,532 |
1,486 |
1,500 |
-0.79% |
41,300 |
| 2024/11/27 |
1,526 |
1,541 |
1,495 |
1,512 |
-2.70% |
37,100 |
| 2024/11/26 |
1,546 |
1,565 |
1,525 |
1,554 |
+1.04% |
62,000 |
| 2024/11/25 |
1,542 |
1,543 |
1,525 |
1,538 |
+0.13% |
33,000 |
| 2024/11/22 |
1,502 |
1,539 |
1,502 |
1,536 |
+2.67% |
37,800 |
| 2024/11/21 |
1,490 |
1,512 |
1,490 |
1,496 |
+1.08% |
26,200 |
| 2024/11/20 |
1,475 |
1,490 |
1,468 |
1,480 |
+0.68% |
37,100 |
| 2024/11/19 |
1,463 |
1,474 |
1,461 |
1,470 |
+0.48% |
32,900 |
| 2024/11/18 |
1,449 |
1,464 |
1,446 |
1,463 |
+0.97% |
24,700 |
| 2024/11/15 |
1,449 |
1,461 |
1,440 |
1,449 |
+0.98% |
30,500 |
| 2024/11/14 |
1,438 |
1,455 |
1,435 |
1,435 |
-0.62% |
21,500 |
| 2024/11/13 |
1,454 |
1,455 |
1,437 |
1,444 |
+0.28% |
39,600 |
| 2024/11/12 |
1,442 |
1,475 |
1,440 |
1,440 |
-0.14% |
30,900 |
| 2024/11/11 |
1,527 |
1,527 |
1,436 |
1,442 |
-6.49% |
81,000 |
| 2024/11/8 |
1,599 |
1,600 |
1,525 |
1,542 |
-2.34% |
38,900 |
| 2024/11/7 |
1,569 |
1,599 |
1,569 |
1,579 |
+0.89% |
29,500 |
| 2024/11/6 |
1,541 |
1,577 |
1,541 |
1,565 |
+1.56% |
34,800 |
| 2024/11/5 |
1,561 |
1,561 |
1,528 |
1,541 |
-0.52% |
30,300 |
| 2024/11/1 |
1,554 |
1,564 |
1,537 |
1,549 |
-1.65% |
56,000 |
| 2024/10/31 |
1,563 |
1,595 |
1,555 |
1,575 |
+1.48% |
46,100 |
| 2024/10/30 |
1,555 |
1,568 |
1,539 |
1,552 |
+0.13% |
135,000 |
| 2024/10/29 |
1,535 |
1,550 |
1,523 |
1,550 |
+0.71% |
35,300 |
| 2024/10/28 |
1,541 |
1,551 |
1,520 |
1,539 |
+0.39% |
54,900 |
| 2024/10/25 |
1,560 |
1,586 |
1,522 |
1,533 |
-2.36% |
30,800 |
| 2024/10/24 |
1,544 |
1,581 |
1,527 |
1,570 |
+0.96% |
46,300 |
|
