| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,845 |
1,848 |
1,821 |
1,832 |
-0.70% |
36,200 |
| 2025/4/24 |
1,882 |
1,882 |
1,836 |
1,845 |
-2.23% |
41,900 |
| 2025/4/23 |
1,883 |
1,891 |
1,875 |
1,887 |
+0.21% |
53,400 |
| 2025/4/22 |
1,875 |
1,885 |
1,862 |
1,883 |
+0.43% |
49,700 |
| 2025/4/21 |
1,847 |
1,879 |
1,844 |
1,875 |
+2.52% |
64,500 |
| 2025/4/18 |
1,805 |
1,829 |
1,797 |
1,829 |
+1.61% |
45,900 |
| 2025/4/17 |
1,798 |
1,807 |
1,790 |
1,800 |
+0.11% |
30,700 |
| 2025/4/16 |
1,780 |
1,798 |
1,765 |
1,798 |
+2.04% |
31,900 |
| 2025/4/15 |
1,764 |
1,780 |
1,762 |
1,762 |
-0.62% |
21,300 |
| 2025/4/14 |
1,775 |
1,791 |
1,769 |
1,773 |
+0.17% |
40,900 |
| 2025/4/11 |
1,748 |
1,774 |
1,721 |
1,770 |
+0.28% |
38,600 |
| 2025/4/10 |
1,767 |
1,769 |
1,726 |
1,765 |
+3.70% |
53,200 |
| 2025/4/9 |
1,681 |
1,712 |
1,665 |
1,702 |
+0.83% |
54,200 |
| 2025/4/8 |
1,641 |
1,697 |
1,636 |
1,688 |
+5.43% |
43,600 |
| 2025/4/7 |
1,577 |
1,632 |
1,554 |
1,601 |
-3.79% |
79,500 |
| 2025/4/4 |
1,658 |
1,676 |
1,647 |
1,664 |
-2.00% |
50,000 |
| 2025/4/3 |
1,670 |
1,699 |
1,666 |
1,698 |
-0.06% |
40,300 |
| 2025/4/2 |
1,722 |
1,722 |
1,695 |
1,699 |
-0.59% |
27,600 |
| 2025/4/1 |
1,717 |
1,745 |
1,709 |
1,709 |
+0.53% |
37,200 |
| 2025/3/31 |
1,729 |
1,730 |
1,692 |
1,700 |
-2.07% |
41,900 |
| 2025/3/28 |
1,721 |
1,754 |
1,715 |
1,736 |
-1.92% |
46,700 |
| 2025/3/27 |
1,749 |
1,770 |
1,748 |
1,770 |
+0.68% |
49,300 |
| 2025/3/26 |
1,748 |
1,758 |
1,745 |
1,758 |
+0.57% |
46,400 |
| 2025/3/25 |
1,745 |
1,748 |
1,731 |
1,748 |
+1.33% |
34,300 |
| 2025/3/24 |
1,740 |
1,740 |
1,718 |
1,725 |
-0.81% |
27,200 |
| 2025/3/21 |
1,727 |
1,739 |
1,722 |
1,739 |
+1.05% |
33,900 |
| 2025/3/19 |
1,713 |
1,727 |
1,713 |
1,721 |
+0.35% |
19,600 |
| 2025/3/18 |
1,709 |
1,720 |
1,708 |
1,715 |
+0.35% |
27,000 |
| 2025/3/17 |
1,700 |
1,713 |
1,694 |
1,709 |
+0.89% |
22,000 |
| 2025/3/14 |
1,683 |
1,699 |
1,682 |
1,694 |
-0.18% |
45,200 |
| 2025/3/13 |
1,702 |
1,709 |
1,689 |
1,697 |
-0.35% |
23,800 |
| 2025/3/12 |
1,693 |
1,709 |
1,691 |
1,703 |
+1.19% |
19,300 |
| 2025/3/11 |
1,699 |
1,699 |
1,679 |
1,683 |
-1.29% |
26,200 |
| 2025/3/10 |
1,720 |
1,720 |
1,700 |
1,705 |
-0.70% |
23,200 |
| 2025/3/7 |
1,705 |
1,724 |
1,701 |
1,717 |
+0.00% |
30,700 |
| 2025/3/6 |
1,703 |
1,717 |
1,703 |
1,717 |
+1.00% |
40,700 |
| 2025/3/5 |
1,688 |
1,703 |
1,671 |
1,700 |
+0.41% |
39,300 |
| 2025/3/4 |
1,692 |
1,701 |
1,677 |
1,693 |
+0.24% |
34,100 |
| 2025/3/3 |
1,660 |
1,689 |
1,651 |
1,689 |
+2.61% |
36,900 |
| 2025/2/28 |
1,662 |
1,669 |
1,646 |
1,646 |
-0.96% |
43,200 |
| 2025/2/27 |
1,642 |
1,662 |
1,640 |
1,662 |
+1.16% |
18,000 |
| 2025/2/26 |
1,653 |
1,665 |
1,642 |
1,643 |
-0.54% |
24,600 |
| 2025/2/25 |
1,650 |
1,654 |
1,640 |
1,652 |
+0.00% |
18,800 |
| 2025/2/21 |
1,650 |
1,658 |
1,638 |
1,652 |
+0.12% |
22,000 |
| 2025/2/20 |
1,672 |
1,672 |
1,650 |
1,650 |
-0.90% |
24,100 |
| 2025/2/19 |
1,671 |
1,677 |
1,664 |
1,665 |
-0.36% |
18,500 |
| 2025/2/18 |
1,675 |
1,676 |
1,666 |
1,671 |
-0.54% |
16,700 |
| 2025/2/17 |
1,678 |
1,693 |
1,678 |
1,680 |
+0.00% |
13,200 |
| 2025/2/14 |
1,697 |
1,697 |
1,675 |
1,680 |
-0.71% |
14,400 |
| 2025/2/13 |
1,670 |
1,692 |
1,670 |
1,692 |
+1.32% |
26,900 |
| 2025/2/12 |
1,680 |
1,680 |
1,666 |
1,670 |
-0.06% |
22,200 |
| 2025/2/10 |
1,664 |
1,675 |
1,658 |
1,671 |
+0.42% |
32,500 |
| 2025/2/7 |
1,710 |
1,717 |
1,658 |
1,664 |
+0.73% |
171,400 |
| 2025/2/6 |
1,640 |
1,656 |
1,631 |
1,652 |
+2.74% |
55,600 |
| 2025/2/5 |
1,610 |
1,622 |
1,603 |
1,608 |
+0.50% |
48,700 |
| 2025/2/4 |
1,645 |
1,646 |
1,600 |
1,600 |
-2.20% |
71,000 |
| 2025/2/3 |
1,650 |
1,655 |
1,627 |
1,636 |
-1.39% |
57,500 |
| 2025/1/31 |
1,657 |
1,659 |
1,640 |
1,659 |
-0.12% |
31,900 |
| 2025/1/30 |
1,660 |
1,664 |
1,652 |
1,661 |
-0.06% |
21,500 |
| 2025/1/29 |
1,645 |
1,662 |
1,645 |
1,662 |
+1.22% |
28,200 |
| 2025/1/28 |
1,635 |
1,649 |
1,634 |
1,642 |
-0.24% |
34,200 |
| 2025/1/27 |
1,639 |
1,649 |
1,636 |
1,646 |
+1.29% |
42,400 |
| 2025/1/24 |
1,625 |
1,631 |
1,618 |
1,625 |
+0.12% |
26,900 |
| 2025/1/23 |
1,636 |
1,636 |
1,622 |
1,623 |
-0.73% |
26,300 |
| 2025/1/22 |
1,644 |
1,646 |
1,630 |
1,635 |
-0.18% |
22,300 |
| 2025/1/21 |
1,643 |
1,648 |
1,632 |
1,638 |
-0.30% |
20,000 |
| 2025/1/20 |
1,648 |
1,651 |
1,640 |
1,643 |
-0.30% |
31,700 |
| 2025/1/17 |
1,645 |
1,653 |
1,640 |
1,648 |
+0.06% |
31,400 |
| 2025/1/16 |
1,655 |
1,661 |
1,643 |
1,647 |
-0.18% |
41,500 |
| 2025/1/15 |
1,640 |
1,656 |
1,640 |
1,650 |
+0.67% |
31,400 |
| 2025/1/14 |
1,648 |
1,648 |
1,631 |
1,639 |
-0.55% |
23,800 |
| 2025/1/10 |
1,631 |
1,670 |
1,627 |
1,648 |
+1.35% |
44,000 |
| 2025/1/9 |
1,638 |
1,638 |
1,626 |
1,626 |
-0.79% |
25,700 |
| 2025/1/8 |
1,652 |
1,655 |
1,639 |
1,639 |
-0.91% |
26,500 |
| 2025/1/7 |
1,679 |
1,679 |
1,654 |
1,654 |
-1.08% |
27,000 |
| 2025/1/6 |
1,665 |
1,679 |
1,660 |
1,672 |
+0.54% |
33,500 |
| 2024/12/30 |
1,660 |
1,671 |
1,658 |
1,663 |
-0.72% |
29,500 |
| 2024/12/27 |
1,666 |
1,677 |
1,651 |
1,675 |
+0.96% |
41,000 |
| 2024/12/26 |
1,642 |
1,659 |
1,639 |
1,659 |
+0.48% |
52,400 |
| 2024/12/25 |
1,654 |
1,655 |
1,638 |
1,651 |
-0.54% |
36,000 |
| 2024/12/24 |
1,662 |
1,665 |
1,656 |
1,660 |
-0.18% |
10,700 |
| 2024/12/23 |
1,660 |
1,667 |
1,651 |
1,663 |
+0.00% |
15,700 |
| 2024/12/20 |
1,689 |
1,689 |
1,663 |
1,663 |
-0.48% |
22,200 |
| 2024/12/19 |
1,661 |
1,680 |
1,657 |
1,671 |
-0.30% |
16,500 |
| 2024/12/18 |
1,686 |
1,692 |
1,674 |
1,676 |
-0.77% |
21,100 |
| 2024/12/17 |
1,678 |
1,689 |
1,678 |
1,689 |
+0.66% |
17,400 |
| 2024/12/16 |
1,683 |
1,683 |
1,671 |
1,678 |
+0.24% |
19,700 |
| 2024/12/13 |
1,679 |
1,683 |
1,665 |
1,674 |
-1.53% |
44,200 |
| 2024/12/12 |
1,717 |
1,720 |
1,700 |
1,700 |
-0.82% |
28,100 |
| 2024/12/11 |
1,711 |
1,719 |
1,707 |
1,714 |
+0.41% |
26,000 |
| 2024/12/10 |
1,728 |
1,728 |
1,705 |
1,707 |
-0.93% |
22,800 |
| 2024/12/9 |
1,726 |
1,729 |
1,721 |
1,723 |
-0.12% |
16,400 |
| 2024/12/6 |
1,728 |
1,731 |
1,718 |
1,725 |
-0.17% |
20,400 |
| 2024/12/5 |
1,707 |
1,729 |
1,700 |
1,728 |
+1.65% |
30,400 |
| 2024/12/4 |
1,714 |
1,720 |
1,696 |
1,700 |
-1.11% |
23,700 |
| 2024/12/3 |
1,707 |
1,729 |
1,707 |
1,719 |
+0.70% |
28,200 |
| 2024/12/2 |
1,700 |
1,713 |
1,699 |
1,707 |
+0.00% |
19,500 |
| 2024/11/29 |
1,707 |
1,726 |
1,707 |
1,707 |
+0.71% |
26,900 |
| 2024/11/28 |
1,687 |
1,706 |
1,687 |
1,695 |
-0.18% |
22,100 |
| 2024/11/27 |
1,717 |
1,717 |
1,689 |
1,698 |
-1.45% |
31,400 |
| 2024/11/26 |
1,730 |
1,737 |
1,720 |
1,723 |
-0.40% |
23,400 |
| 2024/11/25 |
1,758 |
1,766 |
1,730 |
1,730 |
-1.59% |
25,300 |
| 2024/11/22 |
1,740 |
1,760 |
1,739 |
1,758 |
+1.03% |
23,600 |
| 2024/11/21 |
1,751 |
1,756 |
1,740 |
1,740 |
-0.46% |
14,000 |
| 2024/11/20 |
1,768 |
1,768 |
1,748 |
1,748 |
-1.08% |
22,600 |
| 2024/11/19 |
1,745 |
1,767 |
1,745 |
1,767 |
+1.26% |
31,000 |
| 2024/11/18 |
1,726 |
1,745 |
1,726 |
1,745 |
+1.93% |
41,700 |
| 2024/11/15 |
1,729 |
1,730 |
1,712 |
1,712 |
-1.10% |
29,900 |
| 2024/11/14 |
1,733 |
1,741 |
1,726 |
1,731 |
-0.63% |
24,200 |
| 2024/11/13 |
1,735 |
1,745 |
1,730 |
1,742 |
+0.40% |
27,900 |
| 2024/11/12 |
1,745 |
1,759 |
1,733 |
1,735 |
-0.52% |
40,000 |
| 2024/11/11 |
1,689 |
1,749 |
1,685 |
1,744 |
+4.68% |
99,900 |
| 2024/11/8 |
1,675 |
1,686 |
1,651 |
1,666 |
+0.60% |
44,800 |
| 2024/11/7 |
1,655 |
1,675 |
1,655 |
1,656 |
+0.18% |
38,000 |
| 2024/11/6 |
1,683 |
1,687 |
1,653 |
1,653 |
-0.90% |
32,600 |
| 2024/11/5 |
1,697 |
1,697 |
1,660 |
1,668 |
+0.06% |
35,900 |
| 2024/11/1 |
1,662 |
1,677 |
1,662 |
1,667 |
-0.89% |
29,200 |
| 2024/10/31 |
1,674 |
1,688 |
1,662 |
1,682 |
+0.48% |
23,100 |
| 2024/10/30 |
1,684 |
1,700 |
1,671 |
1,674 |
-1.36% |
83,700 |
| 2024/10/29 |
1,734 |
1,740 |
1,686 |
1,697 |
+3.16% |
124,800 |
| 2024/10/28 |
1,626 |
1,649 |
1,625 |
1,645 |
+1.04% |
32,100 |
| 2024/10/25 |
1,658 |
1,658 |
1,621 |
1,628 |
-0.97% |
40,000 |
| 2024/10/24 |
1,638 |
1,652 |
1,620 |
1,644 |
+0.06% |
48,800 |
|
