| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,610 |
1,625 |
1,598 |
1,613 |
+1.19% |
59,000 |
| 2025/4/24 |
1,594 |
1,602 |
1,582 |
1,594 |
+1.08% |
47,900 |
| 2025/4/23 |
1,580 |
1,584 |
1,557 |
1,577 |
+1.81% |
31,600 |
| 2025/4/22 |
1,540 |
1,552 |
1,540 |
1,549 |
+0.52% |
22,800 |
| 2025/4/21 |
1,550 |
1,555 |
1,526 |
1,541 |
-1.34% |
31,000 |
| 2025/4/18 |
1,540 |
1,565 |
1,537 |
1,562 |
+1.76% |
21,700 |
| 2025/4/17 |
1,520 |
1,535 |
1,515 |
1,535 |
+0.85% |
23,600 |
| 2025/4/16 |
1,546 |
1,548 |
1,517 |
1,522 |
-1.55% |
48,000 |
| 2025/4/15 |
1,568 |
1,568 |
1,540 |
1,546 |
+0.39% |
46,700 |
| 2025/4/14 |
1,541 |
1,555 |
1,520 |
1,540 |
+1.38% |
40,500 |
| 2025/4/11 |
1,497 |
1,523 |
1,452 |
1,519 |
-1.17% |
62,000 |
| 2025/4/10 |
1,581 |
1,581 |
1,525 |
1,537 |
+7.03% |
98,600 |
| 2025/4/9 |
1,464 |
1,470 |
1,410 |
1,436 |
-3.88% |
172,100 |
| 2025/4/8 |
1,458 |
1,522 |
1,458 |
1,494 |
+6.11% |
97,700 |
| 2025/4/7 |
1,373 |
1,433 |
1,355 |
1,408 |
-6.32% |
154,000 |
| 2025/4/4 |
1,545 |
1,555 |
1,475 |
1,503 |
-6.53% |
157,400 |
| 2025/4/3 |
1,606 |
1,631 |
1,590 |
1,608 |
-4.17% |
115,900 |
| 2025/4/2 |
1,714 |
1,714 |
1,670 |
1,678 |
-1.24% |
74,700 |
| 2025/4/1 |
1,715 |
1,723 |
1,698 |
1,699 |
+0.30% |
50,300 |
| 2025/3/31 |
1,725 |
1,725 |
1,688 |
1,694 |
-2.98% |
103,000 |
| 2025/3/28 |
1,747 |
1,767 |
1,737 |
1,746 |
-2.73% |
72,800 |
| 2025/3/27 |
1,794 |
1,797 |
1,777 |
1,795 |
-0.39% |
95,300 |
| 2025/3/26 |
1,807 |
1,807 |
1,789 |
1,802 |
+0.11% |
66,600 |
| 2025/3/25 |
1,804 |
1,809 |
1,794 |
1,800 |
-0.17% |
30,900 |
| 2025/3/24 |
1,822 |
1,822 |
1,803 |
1,803 |
-1.04% |
41,100 |
| 2025/3/21 |
1,811 |
1,829 |
1,800 |
1,822 |
+1.00% |
107,200 |
| 2025/3/19 |
1,790 |
1,813 |
1,790 |
1,804 |
+1.01% |
45,300 |
| 2025/3/18 |
1,770 |
1,794 |
1,770 |
1,786 |
+0.96% |
65,600 |
| 2025/3/17 |
1,767 |
1,774 |
1,760 |
1,769 |
+0.57% |
44,800 |
| 2025/3/14 |
1,764 |
1,773 |
1,759 |
1,759 |
-0.28% |
42,600 |
| 2025/3/13 |
1,761 |
1,777 |
1,758 |
1,764 |
-0.17% |
41,400 |
| 2025/3/12 |
1,771 |
1,777 |
1,754 |
1,767 |
-0.34% |
53,700 |
| 2025/3/11 |
1,776 |
1,778 |
1,740 |
1,773 |
-0.73% |
58,400 |
| 2025/3/10 |
1,809 |
1,827 |
1,786 |
1,786 |
-1.16% |
62,500 |
| 2025/3/7 |
1,790 |
1,808 |
1,767 |
1,807 |
+0.17% |
67,700 |
| 2025/3/6 |
1,787 |
1,804 |
1,785 |
1,804 |
+1.41% |
66,500 |
| 2025/3/5 |
1,772 |
1,786 |
1,764 |
1,779 |
+0.23% |
42,700 |
| 2025/3/4 |
1,775 |
1,775 |
1,744 |
1,775 |
+0.40% |
47,600 |
| 2025/3/3 |
1,777 |
1,778 |
1,761 |
1,768 |
+1.14% |
34,600 |
| 2025/2/28 |
1,755 |
1,765 |
1,730 |
1,748 |
-0.46% |
41,500 |
| 2025/2/27 |
1,716 |
1,756 |
1,716 |
1,756 |
+2.15% |
38,700 |
| 2025/2/26 |
1,721 |
1,729 |
1,703 |
1,719 |
-0.35% |
49,500 |
| 2025/2/25 |
1,726 |
1,737 |
1,720 |
1,725 |
-0.86% |
47,200 |
| 2025/2/21 |
1,755 |
1,767 |
1,733 |
1,740 |
-1.64% |
49,900 |
| 2025/2/20 |
1,773 |
1,776 |
1,756 |
1,769 |
-0.34% |
46,600 |
| 2025/2/19 |
1,756 |
1,785 |
1,756 |
1,775 |
+1.20% |
68,200 |
| 2025/2/18 |
1,758 |
1,766 |
1,749 |
1,754 |
-0.40% |
30,500 |
| 2025/2/17 |
1,749 |
1,770 |
1,749 |
1,761 |
+0.17% |
29,300 |
| 2025/2/14 |
1,778 |
1,778 |
1,750 |
1,758 |
-0.73% |
46,900 |
| 2025/2/13 |
1,766 |
1,772 |
1,759 |
1,771 |
+0.80% |
44,300 |
| 2025/2/12 |
1,769 |
1,769 |
1,737 |
1,757 |
+0.06% |
46,100 |
| 2025/2/10 |
1,771 |
1,779 |
1,748 |
1,756 |
-0.85% |
62,200 |
| 2025/2/7 |
1,725 |
1,782 |
1,716 |
1,771 |
+1.37% |
126,900 |
| 2025/2/6 |
1,722 |
1,754 |
1,711 |
1,747 |
+2.58% |
71,400 |
| 2025/2/5 |
1,710 |
1,725 |
1,700 |
1,703 |
-0.41% |
53,800 |
| 2025/2/4 |
1,730 |
1,730 |
1,705 |
1,710 |
+0.94% |
60,900 |
| 2025/2/3 |
1,740 |
1,740 |
1,694 |
1,694 |
-2.53% |
96,800 |
| 2025/1/31 |
1,744 |
1,748 |
1,724 |
1,738 |
+0.00% |
49,600 |
| 2025/1/30 |
1,715 |
1,745 |
1,712 |
1,738 |
+1.64% |
74,300 |
| 2025/1/29 |
1,719 |
1,724 |
1,710 |
1,710 |
-0.12% |
34,100 |
| 2025/1/28 |
1,715 |
1,725 |
1,710 |
1,712 |
-0.17% |
38,600 |
| 2025/1/27 |
1,718 |
1,720 |
1,705 |
1,715 |
+0.59% |
30,200 |
| 2025/1/24 |
1,705 |
1,716 |
1,701 |
1,705 |
+0.41% |
39,700 |
| 2025/1/23 |
1,700 |
1,704 |
1,689 |
1,698 |
-0.35% |
37,200 |
| 2025/1/22 |
1,701 |
1,708 |
1,690 |
1,704 |
+1.01% |
47,800 |
| 2025/1/21 |
1,692 |
1,698 |
1,686 |
1,687 |
+0.48% |
31,400 |
| 2025/1/20 |
1,677 |
1,692 |
1,676 |
1,679 |
+0.66% |
43,500 |
| 2025/1/17 |
1,666 |
1,672 |
1,646 |
1,668 |
-0.18% |
63,000 |
| 2025/1/16 |
1,706 |
1,706 |
1,670 |
1,671 |
-0.89% |
53,000 |
| 2025/1/15 |
1,685 |
1,701 |
1,672 |
1,686 |
-0.47% |
54,600 |
| 2025/1/14 |
1,700 |
1,701 |
1,677 |
1,694 |
-0.35% |
96,500 |
| 2025/1/10 |
1,717 |
1,720 |
1,697 |
1,700 |
-0.99% |
72,200 |
| 2025/1/9 |
1,710 |
1,722 |
1,696 |
1,717 |
+0.18% |
87,700 |
| 2025/1/8 |
1,733 |
1,740 |
1,714 |
1,714 |
-1.04% |
83,700 |
| 2025/1/7 |
1,749 |
1,749 |
1,722 |
1,732 |
-0.97% |
101,800 |
| 2025/1/6 |
1,770 |
1,771 |
1,740 |
1,749 |
-0.57% |
99,500 |
| 2024/12/30 |
1,760 |
1,765 |
1,750 |
1,759 |
+0.23% |
50,700 |
| 2024/12/27 |
1,744 |
1,756 |
1,744 |
1,755 |
+0.75% |
50,600 |
| 2024/12/26 |
1,721 |
1,744 |
1,717 |
1,742 |
+1.28% |
81,900 |
| 2024/12/25 |
1,715 |
1,723 |
1,700 |
1,720 |
+0.58% |
67,800 |
| 2024/12/24 |
1,689 |
1,710 |
1,687 |
1,710 |
+1.06% |
50,700 |
| 2024/12/23 |
1,700 |
1,704 |
1,689 |
1,692 |
+0.00% |
62,200 |
| 2024/12/20 |
1,700 |
1,707 |
1,689 |
1,692 |
+0.42% |
166,000 |
| 2024/12/19 |
1,650 |
1,687 |
1,650 |
1,685 |
+0.84% |
116,800 |
| 2024/12/18 |
1,662 |
1,681 |
1,662 |
1,671 |
+0.48% |
77,500 |
| 2024/12/17 |
1,678 |
1,682 |
1,660 |
1,663 |
-1.31% |
89,900 |
| 2024/12/16 |
1,683 |
1,686 |
1,665 |
1,685 |
+0.78% |
108,400 |
| 2024/12/13 |
1,667 |
1,682 |
1,658 |
1,672 |
-0.77% |
88,500 |
| 2024/12/12 |
1,686 |
1,688 |
1,675 |
1,685 |
+0.60% |
64,500 |
| 2024/12/11 |
1,664 |
1,678 |
1,660 |
1,675 |
+0.36% |
65,000 |
| 2024/12/10 |
1,656 |
1,676 |
1,656 |
1,669 |
+0.97% |
61,400 |
| 2024/12/9 |
1,646 |
1,663 |
1,642 |
1,653 |
+0.43% |
70,200 |
| 2024/12/6 |
1,647 |
1,654 |
1,639 |
1,646 |
+0.00% |
45,800 |
| 2024/12/5 |
1,663 |
1,665 |
1,638 |
1,646 |
-0.12% |
59,800 |
| 2024/12/4 |
1,670 |
1,670 |
1,648 |
1,648 |
-1.55% |
73,000 |
| 2024/12/3 |
1,665 |
1,684 |
1,665 |
1,674 |
+0.48% |
49,400 |
| 2024/12/2 |
1,653 |
1,672 |
1,644 |
1,666 |
+0.85% |
66,500 |
| 2024/11/29 |
1,642 |
1,659 |
1,642 |
1,652 |
+0.12% |
27,600 |
| 2024/11/28 |
1,631 |
1,650 |
1,630 |
1,650 |
+1.23% |
48,000 |
| 2024/11/27 |
1,650 |
1,650 |
1,626 |
1,630 |
-1.81% |
67,100 |
| 2024/11/26 |
1,660 |
1,666 |
1,642 |
1,660 |
-0.60% |
48,100 |
| 2024/11/25 |
1,666 |
1,676 |
1,658 |
1,670 |
+0.24% |
91,100 |
| 2024/11/22 |
1,650 |
1,672 |
1,645 |
1,666 |
+1.52% |
61,100 |
| 2024/11/21 |
1,662 |
1,662 |
1,641 |
1,641 |
-0.79% |
40,700 |
| 2024/11/20 |
1,680 |
1,682 |
1,646 |
1,654 |
-1.08% |
57,300 |
| 2024/11/19 |
1,667 |
1,679 |
1,654 |
1,672 |
+0.42% |
41,900 |
| 2024/11/18 |
1,642 |
1,671 |
1,639 |
1,665 |
+0.97% |
43,300 |
| 2024/11/15 |
1,659 |
1,669 |
1,646 |
1,649 |
+0.49% |
59,200 |
| 2024/11/14 |
1,655 |
1,668 |
1,639 |
1,641 |
-0.61% |
52,100 |
| 2024/11/13 |
1,683 |
1,690 |
1,646 |
1,651 |
-2.13% |
107,100 |
| 2024/11/12 |
1,661 |
1,694 |
1,655 |
1,687 |
+2.80% |
144,800 |
| 2024/11/11 |
1,694 |
1,703 |
1,635 |
1,641 |
-3.01% |
129,400 |
| 2024/11/8 |
1,737 |
1,745 |
1,692 |
1,692 |
-6.88% |
205,700 |
| 2024/11/7 |
1,799 |
1,826 |
1,790 |
1,817 |
+1.45% |
145,100 |
| 2024/11/6 |
1,761 |
1,807 |
1,761 |
1,791 |
+2.05% |
49,100 |
| 2024/11/5 |
1,763 |
1,770 |
1,755 |
1,755 |
+0.06% |
45,100 |
| 2024/11/1 |
1,784 |
1,789 |
1,754 |
1,754 |
-2.23% |
56,900 |
| 2024/10/31 |
1,790 |
1,802 |
1,771 |
1,794 |
+0.28% |
50,300 |
| 2024/10/30 |
1,787 |
1,818 |
1,785 |
1,789 |
+1.36% |
147,800 |
| 2024/10/29 |
1,752 |
1,776 |
1,752 |
1,765 |
+1.09% |
41,700 |
| 2024/10/28 |
1,709 |
1,753 |
1,709 |
1,746 |
+3.07% |
42,700 |
| 2024/10/25 |
1,717 |
1,729 |
1,692 |
1,694 |
-1.74% |
36,500 |
| 2024/10/24 |
1,710 |
1,732 |
1,700 |
1,724 |
-0.06% |
42,000 |
|
