| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,665 |
1,690 |
1,665 |
1,675 |
+0.60% |
27,000 |
| 2025/4/24 |
1,697 |
1,698 |
1,665 |
1,665 |
-1.30% |
20,000 |
| 2025/4/23 |
1,688 |
1,697 |
1,665 |
1,687 |
+1.26% |
35,500 |
| 2025/4/22 |
1,641 |
1,675 |
1,641 |
1,666 |
+1.40% |
17,700 |
| 2025/4/21 |
1,669 |
1,684 |
1,643 |
1,643 |
-1.56% |
28,500 |
| 2025/4/18 |
1,640 |
1,678 |
1,633 |
1,669 |
+2.52% |
38,500 |
| 2025/4/17 |
1,625 |
1,631 |
1,615 |
1,628 |
+0.68% |
34,800 |
| 2025/4/16 |
1,637 |
1,638 |
1,613 |
1,617 |
-1.16% |
27,200 |
| 2025/4/15 |
1,650 |
1,663 |
1,633 |
1,636 |
-0.79% |
32,100 |
| 2025/4/14 |
1,663 |
1,663 |
1,635 |
1,649 |
+1.29% |
31,700 |
| 2025/4/11 |
1,561 |
1,644 |
1,534 |
1,628 |
+0.37% |
61,800 |
| 2025/4/10 |
1,686 |
1,686 |
1,597 |
1,622 |
+6.29% |
50,000 |
| 2025/4/9 |
1,565 |
1,565 |
1,498 |
1,526 |
-4.92% |
58,900 |
| 2025/4/8 |
1,562 |
1,605 |
1,562 |
1,605 |
+9.78% |
52,700 |
| 2025/4/7 |
1,464 |
1,497 |
1,410 |
1,462 |
-7.47% |
75,000 |
| 2025/4/4 |
1,646 |
1,646 |
1,536 |
1,580 |
-7.49% |
88,500 |
| 2025/4/3 |
1,691 |
1,718 |
1,670 |
1,708 |
-3.34% |
54,400 |
| 2025/4/2 |
1,796 |
1,800 |
1,767 |
1,767 |
-1.78% |
20,100 |
| 2025/4/1 |
1,846 |
1,846 |
1,799 |
1,799 |
-0.55% |
29,600 |
| 2025/3/31 |
1,855 |
1,860 |
1,809 |
1,809 |
-4.18% |
54,700 |
| 2025/3/28 |
1,905 |
1,910 |
1,869 |
1,888 |
-3.38% |
49,500 |
| 2025/3/27 |
1,941 |
1,958 |
1,911 |
1,954 |
+0.46% |
60,200 |
| 2025/3/26 |
1,919 |
1,945 |
1,910 |
1,945 |
+1.35% |
39,500 |
| 2025/3/25 |
1,926 |
1,932 |
1,902 |
1,919 |
-0.36% |
39,900 |
| 2025/3/24 |
1,960 |
1,960 |
1,922 |
1,926 |
-1.03% |
17,200 |
| 2025/3/21 |
1,940 |
1,947 |
1,928 |
1,946 |
+0.31% |
35,400 |
| 2025/3/19 |
1,951 |
1,959 |
1,930 |
1,940 |
-1.12% |
31,900 |
| 2025/3/18 |
1,970 |
1,979 |
1,962 |
1,962 |
-0.30% |
27,700 |
| 2025/3/17 |
1,946 |
1,968 |
1,929 |
1,968 |
+1.13% |
36,800 |
| 2025/3/14 |
1,914 |
1,946 |
1,905 |
1,946 |
+1.88% |
23,500 |
| 2025/3/13 |
1,903 |
1,923 |
1,900 |
1,910 |
+1.27% |
12,100 |
| 2025/3/12 |
1,896 |
1,900 |
1,883 |
1,886 |
-0.53% |
16,300 |
| 2025/3/11 |
1,910 |
1,910 |
1,865 |
1,896 |
-1.35% |
41,200 |
| 2025/3/10 |
1,938 |
1,960 |
1,922 |
1,922 |
-0.57% |
16,100 |
| 2025/3/7 |
1,921 |
1,955 |
1,908 |
1,933 |
-0.67% |
21,900 |
| 2025/3/6 |
1,948 |
1,957 |
1,937 |
1,946 |
+1.35% |
40,500 |
| 2025/3/5 |
1,900 |
1,930 |
1,900 |
1,920 |
+1.05% |
21,600 |
| 2025/3/4 |
1,943 |
1,943 |
1,892 |
1,900 |
-2.26% |
20,200 |
| 2025/3/3 |
1,903 |
1,944 |
1,900 |
1,944 |
+3.35% |
40,500 |
| 2025/2/28 |
1,880 |
1,896 |
1,865 |
1,881 |
-0.79% |
29,200 |
| 2025/2/27 |
1,889 |
1,898 |
1,876 |
1,896 |
+1.07% |
13,200 |
| 2025/2/26 |
1,900 |
1,903 |
1,864 |
1,876 |
-1.52% |
21,200 |
| 2025/2/25 |
1,880 |
1,914 |
1,869 |
1,905 |
+0.00% |
21,500 |
| 2025/2/21 |
1,915 |
1,920 |
1,895 |
1,905 |
-0.31% |
25,800 |
| 2025/2/20 |
1,954 |
1,955 |
1,900 |
1,911 |
-1.80% |
25,200 |
| 2025/2/19 |
1,900 |
1,953 |
1,900 |
1,946 |
+1.99% |
48,900 |
| 2025/2/18 |
1,914 |
1,914 |
1,890 |
1,908 |
+0.37% |
26,600 |
| 2025/2/17 |
1,920 |
1,932 |
1,901 |
1,901 |
-0.47% |
30,300 |
| 2025/2/14 |
1,950 |
1,950 |
1,902 |
1,910 |
-1.65% |
37,400 |
| 2025/2/13 |
1,916 |
1,949 |
1,903 |
1,942 |
+1.68% |
48,600 |
| 2025/2/12 |
1,921 |
1,949 |
1,910 |
1,910 |
-0.52% |
61,200 |
| 2025/2/10 |
1,910 |
1,942 |
1,859 |
1,920 |
+5.90% |
188,500 |
| 2025/2/7 |
1,817 |
1,830 |
1,781 |
1,813 |
+1.34% |
41,600 |
| 2025/2/6 |
1,773 |
1,789 |
1,773 |
1,789 |
+0.90% |
14,400 |
| 2025/2/5 |
1,792 |
1,800 |
1,771 |
1,773 |
-0.28% |
16,300 |
| 2025/2/4 |
1,785 |
1,807 |
1,778 |
1,778 |
+0.68% |
21,800 |
| 2025/2/3 |
1,785 |
1,789 |
1,763 |
1,766 |
-1.29% |
35,200 |
| 2025/1/31 |
1,796 |
1,796 |
1,775 |
1,789 |
-0.28% |
10,600 |
| 2025/1/30 |
1,803 |
1,803 |
1,775 |
1,794 |
-0.55% |
21,300 |
| 2025/1/29 |
1,781 |
1,820 |
1,763 |
1,804 |
+1.52% |
30,600 |
| 2025/1/28 |
1,776 |
1,787 |
1,770 |
1,777 |
+0.11% |
15,100 |
| 2025/1/27 |
1,810 |
1,810 |
1,774 |
1,775 |
+0.11% |
13,100 |
| 2025/1/24 |
1,793 |
1,799 |
1,739 |
1,773 |
-1.12% |
41,000 |
| 2025/1/23 |
1,805 |
1,813 |
1,785 |
1,793 |
-0.66% |
17,900 |
| 2025/1/22 |
1,785 |
1,812 |
1,785 |
1,805 |
+1.12% |
56,200 |
| 2025/1/21 |
1,775 |
1,785 |
1,770 |
1,785 |
+1.19% |
24,800 |
| 2025/1/20 |
1,735 |
1,771 |
1,735 |
1,764 |
+1.67% |
21,100 |
| 2025/1/17 |
1,736 |
1,750 |
1,726 |
1,735 |
-0.69% |
23,500 |
| 2025/1/16 |
1,736 |
1,754 |
1,728 |
1,747 |
+0.23% |
25,200 |
| 2025/1/15 |
1,723 |
1,748 |
1,721 |
1,743 |
+1.28% |
15,100 |
| 2025/1/14 |
1,721 |
1,753 |
1,710 |
1,721 |
-0.81% |
25,100 |
| 2025/1/10 |
1,716 |
1,753 |
1,715 |
1,735 |
+0.41% |
15,500 |
| 2025/1/9 |
1,740 |
1,745 |
1,722 |
1,728 |
-1.03% |
21,900 |
| 2025/1/8 |
1,776 |
1,785 |
1,746 |
1,746 |
-2.18% |
29,300 |
| 2025/1/7 |
1,778 |
1,788 |
1,754 |
1,785 |
+0.39% |
38,900 |
| 2025/1/6 |
1,752 |
1,799 |
1,727 |
1,778 |
+2.54% |
58,400 |
| 2024/12/30 |
1,750 |
1,758 |
1,665 |
1,734 |
-0.91% |
50,500 |
| 2024/12/27 |
1,750 |
1,758 |
1,738 |
1,750 |
+0.92% |
43,600 |
| 2024/12/26 |
1,709 |
1,736 |
1,704 |
1,734 |
+1.46% |
34,100 |
| 2024/12/25 |
1,701 |
1,709 |
1,685 |
1,709 |
+0.65% |
14,600 |
| 2024/12/24 |
1,718 |
1,718 |
1,692 |
1,698 |
-1.28% |
10,400 |
| 2024/12/23 |
1,707 |
1,722 |
1,687 |
1,720 |
+2.02% |
22,300 |
| 2024/12/20 |
1,697 |
1,712 |
1,677 |
1,686 |
-0.59% |
30,700 |
| 2024/12/19 |
1,676 |
1,701 |
1,673 |
1,696 |
-0.53% |
32,100 |
| 2024/12/18 |
1,698 |
1,706 |
1,691 |
1,705 |
+0.41% |
12,800 |
| 2024/12/17 |
1,715 |
1,723 |
1,669 |
1,698 |
-0.29% |
29,500 |
| 2024/12/16 |
1,693 |
1,707 |
1,690 |
1,703 |
+0.77% |
27,200 |
| 2024/12/13 |
1,677 |
1,710 |
1,669 |
1,690 |
+0.06% |
34,700 |
| 2024/12/12 |
1,672 |
1,698 |
1,658 |
1,689 |
+2.05% |
46,400 |
| 2024/12/11 |
1,646 |
1,655 |
1,638 |
1,655 |
+0.73% |
25,000 |
| 2024/12/10 |
1,640 |
1,652 |
1,638 |
1,643 |
+0.24% |
19,800 |
| 2024/12/9 |
1,636 |
1,648 |
1,634 |
1,639 |
+0.68% |
24,200 |
| 2024/12/6 |
1,637 |
1,637 |
1,623 |
1,628 |
-0.49% |
11,800 |
| 2024/12/5 |
1,646 |
1,651 |
1,623 |
1,636 |
-0.43% |
23,500 |
| 2024/12/4 |
1,664 |
1,664 |
1,641 |
1,643 |
-1.38% |
16,300 |
| 2024/12/3 |
1,670 |
1,676 |
1,656 |
1,666 |
+0.85% |
28,500 |
| 2024/12/2 |
1,635 |
1,656 |
1,633 |
1,652 |
+2.10% |
28,500 |
| 2024/11/29 |
1,631 |
1,634 |
1,618 |
1,618 |
-0.61% |
13,900 |
| 2024/11/28 |
1,625 |
1,640 |
1,624 |
1,628 |
-0.12% |
18,300 |
| 2024/11/27 |
1,662 |
1,662 |
1,623 |
1,630 |
-1.75% |
26,400 |
| 2024/11/26 |
1,651 |
1,667 |
1,643 |
1,659 |
+0.61% |
16,900 |
| 2024/11/25 |
1,680 |
1,680 |
1,649 |
1,649 |
-0.66% |
18,900 |
| 2024/11/22 |
1,651 |
1,679 |
1,651 |
1,660 |
+0.61% |
29,500 |
| 2024/11/21 |
1,667 |
1,667 |
1,650 |
1,650 |
-0.60% |
24,200 |
| 2024/11/20 |
1,680 |
1,693 |
1,656 |
1,660 |
-1.13% |
19,400 |
| 2024/11/19 |
1,692 |
1,695 |
1,668 |
1,679 |
-0.30% |
17,400 |
| 2024/11/18 |
1,683 |
1,690 |
1,670 |
1,684 |
+1.38% |
18,100 |
| 2024/11/15 |
1,670 |
1,675 |
1,658 |
1,661 |
+0.61% |
14,600 |
| 2024/11/14 |
1,695 |
1,697 |
1,651 |
1,651 |
-2.60% |
23,600 |
| 2024/11/13 |
1,681 |
1,697 |
1,676 |
1,695 |
+0.36% |
32,600 |
| 2024/11/12 |
1,690 |
1,696 |
1,676 |
1,689 |
-0.59% |
29,700 |
| 2024/11/11 |
1,741 |
1,760 |
1,683 |
1,699 |
+1.55% |
64,200 |
| 2024/11/8 |
1,702 |
1,718 |
1,670 |
1,673 |
-1.70% |
50,900 |
| 2024/11/7 |
1,664 |
1,702 |
1,654 |
1,702 |
+3.03% |
33,800 |
| 2024/11/6 |
1,655 |
1,673 |
1,652 |
1,652 |
+0.92% |
16,600 |
| 2024/11/5 |
1,646 |
1,655 |
1,636 |
1,637 |
-0.49% |
12,700 |
| 2024/11/1 |
1,641 |
1,646 |
1,630 |
1,645 |
-0.54% |
21,900 |
| 2024/10/31 |
1,638 |
1,663 |
1,638 |
1,654 |
+0.85% |
14,200 |
| 2024/10/30 |
1,652 |
1,661 |
1,634 |
1,640 |
-0.97% |
55,000 |
| 2024/10/29 |
1,641 |
1,672 |
1,639 |
1,656 |
+0.91% |
13,400 |
| 2024/10/28 |
1,613 |
1,641 |
1,605 |
1,641 |
+1.86% |
20,700 |
| 2024/10/25 |
1,643 |
1,643 |
1,601 |
1,611 |
-1.23% |
27,800 |
| 2024/10/24 |
1,622 |
1,638 |
1,614 |
1,631 |
-0.31% |
29,400 |
|
