| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,603 |
1,614 |
1,598 |
1,598 |
-1.24% |
551,000 |
| 2025/4/24 |
1,619 |
1,619 |
1,610 |
1,618 |
-0.06% |
185,600 |
| 2025/4/23 |
1,616 |
1,619 |
1,610 |
1,619 |
+0.43% |
108,900 |
| 2025/4/22 |
1,607 |
1,615 |
1,604 |
1,612 |
+0.44% |
92,600 |
| 2025/4/21 |
1,599 |
1,607 |
1,592 |
1,605 |
+0.94% |
152,500 |
| 2025/4/18 |
1,585 |
1,599 |
1,580 |
1,590 |
+0.51% |
64,200 |
| 2025/4/17 |
1,575 |
1,582 |
1,572 |
1,582 |
+0.44% |
42,800 |
| 2025/4/16 |
1,579 |
1,584 |
1,571 |
1,575 |
+0.00% |
85,500 |
| 2025/4/15 |
1,576 |
1,583 |
1,572 |
1,575 |
-0.06% |
41,400 |
| 2025/4/14 |
1,580 |
1,582 |
1,572 |
1,576 |
+0.77% |
48,400 |
| 2025/4/11 |
1,560 |
1,574 |
1,543 |
1,564 |
+0.00% |
77,700 |
| 2025/4/10 |
1,584 |
1,589 |
1,561 |
1,564 |
+0.58% |
88,100 |
| 2025/4/9 |
1,555 |
1,563 |
1,531 |
1,555 |
-0.26% |
80,000 |
| 2025/4/8 |
1,524 |
1,573 |
1,514 |
1,559 |
+4.35% |
139,800 |
| 2025/4/7 |
1,493 |
1,520 |
1,475 |
1,494 |
-2.35% |
162,500 |
| 2025/4/4 |
1,535 |
1,549 |
1,520 |
1,530 |
-1.16% |
122,400 |
| 2025/4/3 |
1,545 |
1,558 |
1,533 |
1,548 |
-0.83% |
178,300 |
| 2025/4/2 |
1,582 |
1,583 |
1,557 |
1,561 |
-1.27% |
105,400 |
| 2025/4/1 |
1,593 |
1,601 |
1,581 |
1,581 |
-0.32% |
117,500 |
| 2025/3/31 |
1,609 |
1,612 |
1,586 |
1,586 |
-2.10% |
175,000 |
| 2025/3/28 |
1,639 |
1,642 |
1,620 |
1,620 |
-1.16% |
158,800 |
| 2025/3/27 |
1,607 |
1,639 |
1,602 |
1,639 |
+1.74% |
133,600 |
| 2025/3/26 |
1,630 |
1,631 |
1,601 |
1,611 |
-0.56% |
139,700 |
| 2025/3/25 |
1,620 |
1,633 |
1,614 |
1,620 |
+0.50% |
78,500 |
| 2025/3/24 |
1,625 |
1,626 |
1,610 |
1,612 |
-0.62% |
52,600 |
| 2025/3/21 |
1,624 |
1,626 |
1,609 |
1,622 |
-0.61% |
66,300 |
| 2025/3/19 |
1,624 |
1,648 |
1,624 |
1,632 |
+0.43% |
48,500 |
| 2025/3/18 |
1,630 |
1,648 |
1,625 |
1,625 |
-0.31% |
51,200 |
| 2025/3/17 |
1,645 |
1,649 |
1,630 |
1,630 |
-0.97% |
72,400 |
| 2025/3/14 |
1,638 |
1,652 |
1,631 |
1,646 |
+0.49% |
153,300 |
| 2025/3/13 |
1,637 |
1,640 |
1,620 |
1,638 |
+0.55% |
161,400 |
| 2025/3/12 |
1,629 |
1,642 |
1,621 |
1,629 |
+0.62% |
100,800 |
| 2025/3/11 |
1,599 |
1,640 |
1,598 |
1,619 |
+0.62% |
105,900 |
| 2025/3/10 |
1,630 |
1,630 |
1,588 |
1,609 |
-1.29% |
94,300 |
| 2025/3/7 |
1,624 |
1,650 |
1,602 |
1,630 |
+0.74% |
151,800 |
| 2025/3/6 |
1,600 |
1,622 |
1,572 |
1,618 |
+0.56% |
210,100 |
| 2025/3/5 |
1,601 |
1,617 |
1,601 |
1,609 |
-0.12% |
86,200 |
| 2025/3/4 |
1,602 |
1,618 |
1,601 |
1,611 |
+0.81% |
81,900 |
| 2025/3/3 |
1,603 |
1,617 |
1,594 |
1,598 |
+0.63% |
86,800 |
| 2025/2/28 |
1,595 |
1,604 |
1,585 |
1,588 |
-0.19% |
98,500 |
| 2025/2/27 |
1,560 |
1,596 |
1,560 |
1,591 |
+1.53% |
85,500 |
| 2025/2/26 |
1,546 |
1,567 |
1,546 |
1,567 |
+1.36% |
42,400 |
| 2025/2/25 |
1,530 |
1,553 |
1,525 |
1,546 |
+0.59% |
24,600 |
| 2025/2/21 |
1,544 |
1,546 |
1,526 |
1,537 |
-1.35% |
46,800 |
| 2025/2/20 |
1,586 |
1,586 |
1,543 |
1,558 |
-1.89% |
52,000 |
| 2025/2/19 |
1,595 |
1,597 |
1,581 |
1,588 |
-0.44% |
21,300 |
| 2025/2/18 |
1,590 |
1,595 |
1,579 |
1,595 |
+0.25% |
21,300 |
| 2025/2/17 |
1,607 |
1,613 |
1,591 |
1,591 |
-0.56% |
46,600 |
| 2025/2/14 |
1,600 |
1,604 |
1,591 |
1,600 |
+0.00% |
24,000 |
| 2025/2/13 |
1,580 |
1,600 |
1,579 |
1,600 |
+1.46% |
40,200 |
| 2025/2/12 |
1,577 |
1,580 |
1,569 |
1,577 |
+0.06% |
28,800 |
| 2025/2/10 |
1,585 |
1,585 |
1,575 |
1,576 |
-0.76% |
20,600 |
| 2025/2/7 |
1,591 |
1,599 |
1,588 |
1,588 |
-0.06% |
20,000 |
| 2025/2/6 |
1,593 |
1,593 |
1,582 |
1,589 |
+0.89% |
19,300 |
| 2025/2/5 |
1,581 |
1,592 |
1,573 |
1,575 |
-0.94% |
38,500 |
| 2025/2/4 |
1,593 |
1,600 |
1,581 |
1,590 |
-0.13% |
39,200 |
| 2025/2/3 |
1,592 |
1,598 |
1,583 |
1,592 |
+0.00% |
40,700 |
| 2025/1/31 |
1,596 |
1,602 |
1,584 |
1,592 |
-0.69% |
63,200 |
| 2025/1/30 |
1,571 |
1,603 |
1,571 |
1,603 |
+2.04% |
228,700 |
| 2025/1/29 |
1,575 |
1,577 |
1,561 |
1,571 |
-0.25% |
38,900 |
| 2025/1/28 |
1,557 |
1,576 |
1,557 |
1,575 |
+0.51% |
53,900 |
| 2025/1/27 |
1,554 |
1,570 |
1,546 |
1,567 |
+1.49% |
55,300 |
| 2025/1/24 |
1,548 |
1,554 |
1,544 |
1,544 |
+0.13% |
37,900 |
| 2025/1/23 |
1,535 |
1,550 |
1,527 |
1,542 |
+0.78% |
51,900 |
| 2025/1/22 |
1,519 |
1,535 |
1,515 |
1,530 |
+0.72% |
32,000 |
| 2025/1/21 |
1,503 |
1,520 |
1,503 |
1,519 |
+1.06% |
32,400 |
| 2025/1/20 |
1,495 |
1,509 |
1,493 |
1,503 |
+0.54% |
28,100 |
| 2025/1/17 |
1,504 |
1,504 |
1,490 |
1,495 |
-0.93% |
54,100 |
| 2025/1/16 |
1,509 |
1,520 |
1,496 |
1,509 |
-0.33% |
45,200 |
| 2025/1/15 |
1,524 |
1,524 |
1,503 |
1,514 |
-0.53% |
66,500 |
| 2025/1/14 |
1,512 |
1,529 |
1,508 |
1,522 |
+0.66% |
49,400 |
| 2025/1/10 |
1,532 |
1,532 |
1,507 |
1,512 |
-1.11% |
30,800 |
| 2025/1/9 |
1,527 |
1,537 |
1,518 |
1,529 |
+0.00% |
36,800 |
| 2025/1/8 |
1,530 |
1,544 |
1,528 |
1,529 |
-0.65% |
33,300 |
| 2025/1/7 |
1,544 |
1,545 |
1,529 |
1,539 |
-0.26% |
41,300 |
| 2025/1/6 |
1,532 |
1,545 |
1,532 |
1,543 |
+0.72% |
48,900 |
| 2024/12/30 |
1,531 |
1,537 |
1,518 |
1,532 |
+0.46% |
74,000 |
| 2024/12/27 |
1,522 |
1,528 |
1,517 |
1,525 |
+0.59% |
31,300 |
| 2024/12/26 |
1,524 |
1,533 |
1,511 |
1,516 |
-0.72% |
78,100 |
| 2024/12/25 |
1,527 |
1,527 |
1,511 |
1,527 |
-0.46% |
40,200 |
| 2024/12/24 |
1,510 |
1,540 |
1,505 |
1,534 |
+1.52% |
76,700 |
| 2024/12/23 |
1,522 |
1,523 |
1,505 |
1,511 |
+0.27% |
37,800 |
| 2024/12/20 |
1,530 |
1,539 |
1,507 |
1,507 |
-1.44% |
58,400 |
| 2024/12/19 |
1,528 |
1,537 |
1,520 |
1,529 |
-0.39% |
48,700 |
| 2024/12/18 |
1,535 |
1,541 |
1,525 |
1,535 |
+0.46% |
42,700 |
| 2024/12/17 |
1,520 |
1,537 |
1,520 |
1,528 |
+0.53% |
60,800 |
| 2024/12/16 |
1,521 |
1,525 |
1,510 |
1,520 |
+0.07% |
57,100 |
| 2024/12/13 |
1,496 |
1,519 |
1,494 |
1,519 |
-0.52% |
68,800 |
| 2024/12/12 |
1,524 |
1,541 |
1,521 |
1,527 |
+0.39% |
65,400 |
| 2024/12/11 |
1,516 |
1,525 |
1,511 |
1,521 |
-0.07% |
69,800 |
| 2024/12/10 |
1,519 |
1,538 |
1,511 |
1,522 |
+0.66% |
92,800 |
| 2024/12/9 |
1,499 |
1,529 |
1,493 |
1,512 |
+1.75% |
149,700 |
| 2024/12/6 |
1,513 |
1,513 |
1,471 |
1,486 |
-1.72% |
132,000 |
| 2024/12/5 |
1,502 |
1,512 |
1,502 |
1,512 |
+0.93% |
59,800 |
| 2024/12/4 |
1,494 |
1,503 |
1,487 |
1,498 |
+0.54% |
58,900 |
| 2024/12/3 |
1,483 |
1,499 |
1,482 |
1,490 |
-0.07% |
57,700 |
| 2024/12/2 |
1,494 |
1,496 |
1,488 |
1,491 |
-0.40% |
33,900 |
| 2024/11/29 |
1,488 |
1,500 |
1,488 |
1,497 |
+0.34% |
53,200 |
| 2024/11/28 |
1,469 |
1,492 |
1,469 |
1,492 |
+1.15% |
52,700 |
| 2024/11/27 |
1,473 |
1,477 |
1,465 |
1,475 |
+0.14% |
44,600 |
| 2024/11/26 |
1,469 |
1,473 |
1,465 |
1,473 |
+0.41% |
16,900 |
| 2024/11/25 |
1,480 |
1,482 |
1,467 |
1,467 |
-0.74% |
30,800 |
| 2024/11/22 |
1,472 |
1,479 |
1,468 |
1,478 |
+0.34% |
33,400 |
| 2024/11/21 |
1,466 |
1,476 |
1,466 |
1,473 |
+0.68% |
29,200 |
| 2024/11/20 |
1,467 |
1,471 |
1,459 |
1,463 |
-0.41% |
26,600 |
| 2024/11/19 |
1,457 |
1,470 |
1,457 |
1,469 |
+0.34% |
20,300 |
| 2024/11/18 |
1,450 |
1,467 |
1,450 |
1,464 |
+0.55% |
32,200 |
| 2024/11/15 |
1,454 |
1,463 |
1,453 |
1,456 |
+0.14% |
29,100 |
| 2024/11/14 |
1,465 |
1,467 |
1,453 |
1,454 |
-0.55% |
26,800 |
| 2024/11/13 |
1,469 |
1,470 |
1,455 |
1,462 |
-0.41% |
41,300 |
| 2024/11/12 |
1,453 |
1,468 |
1,451 |
1,468 |
+1.24% |
33,300 |
| 2024/11/11 |
1,449 |
1,450 |
1,444 |
1,450 |
+0.00% |
23,300 |
| 2024/11/8 |
1,458 |
1,469 |
1,450 |
1,450 |
-0.55% |
33,300 |
| 2024/11/7 |
1,453 |
1,464 |
1,442 |
1,458 |
+0.48% |
49,200 |
| 2024/11/6 |
1,438 |
1,457 |
1,437 |
1,451 |
+1.47% |
61,300 |
| 2024/11/5 |
1,436 |
1,436 |
1,422 |
1,430 |
-0.07% |
57,500 |
| 2024/11/1 |
1,450 |
1,457 |
1,426 |
1,431 |
-1.99% |
86,700 |
| 2024/10/31 |
1,450 |
1,462 |
1,435 |
1,460 |
+1.60% |
125,900 |
| 2024/10/30 |
1,461 |
1,461 |
1,436 |
1,437 |
-2.58% |
480,600 |
| 2024/10/29 |
1,474 |
1,482 |
1,466 |
1,475 |
+0.68% |
511,400 |
| 2024/10/28 |
1,461 |
1,470 |
1,461 |
1,465 |
+0.00% |
95,800 |
| 2024/10/25 |
1,469 |
1,473 |
1,465 |
1,465 |
-0.34% |
48,000 |
| 2024/10/24 |
1,467 |
1,474 |
1,467 |
1,470 |
+0.14% |
39,100 |
|
