| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,532 |
1,557 |
1,516 |
1,521 |
-0.65% |
20,100 |
| 2025/4/24 |
1,542 |
1,564 |
1,516 |
1,531 |
-0.39% |
21,300 |
| 2025/4/23 |
1,562 |
1,599 |
1,537 |
1,537 |
-0.65% |
48,800 |
| 2025/4/22 |
1,550 |
1,595 |
1,537 |
1,547 |
-0.39% |
22,900 |
| 2025/4/21 |
1,579 |
1,587 |
1,550 |
1,553 |
-1.65% |
18,600 |
| 2025/4/18 |
1,514 |
1,579 |
1,512 |
1,579 |
+4.29% |
32,200 |
| 2025/4/17 |
1,485 |
1,516 |
1,485 |
1,514 |
+1.82% |
15,800 |
| 2025/4/16 |
1,496 |
1,520 |
1,475 |
1,487 |
+0.00% |
21,200 |
| 2025/4/15 |
1,490 |
1,500 |
1,486 |
1,487 |
+0.20% |
18,200 |
| 2025/4/14 |
1,493 |
1,500 |
1,467 |
1,484 |
+1.02% |
30,700 |
| 2025/4/11 |
1,450 |
1,487 |
1,418 |
1,469 |
-0.27% |
46,100 |
| 2025/4/10 |
1,499 |
1,499 |
1,412 |
1,473 |
+6.82% |
33,900 |
| 2025/4/9 |
1,376 |
1,400 |
1,357 |
1,379 |
-3.43% |
78,300 |
| 2025/4/8 |
1,348 |
1,438 |
1,348 |
1,428 |
+10.87% |
41,900 |
| 2025/4/7 |
1,265 |
1,327 |
1,262 |
1,288 |
-6.33% |
67,900 |
| 2025/4/4 |
1,389 |
1,406 |
1,335 |
1,375 |
-3.44% |
66,800 |
| 2025/4/3 |
1,443 |
1,464 |
1,413 |
1,424 |
-3.33% |
35,300 |
| 2025/4/2 |
1,524 |
1,524 |
1,465 |
1,473 |
-2.19% |
23,700 |
| 2025/4/1 |
1,508 |
1,526 |
1,500 |
1,506 |
+1.28% |
16,700 |
| 2025/3/31 |
1,502 |
1,513 |
1,481 |
1,487 |
-2.56% |
33,200 |
| 2025/3/28 |
1,535 |
1,572 |
1,515 |
1,526 |
-4.62% |
45,000 |
| 2025/3/27 |
1,590 |
1,600 |
1,567 |
1,600 |
-0.44% |
48,700 |
| 2025/3/26 |
1,610 |
1,615 |
1,586 |
1,607 |
+0.75% |
30,700 |
| 2025/3/25 |
1,628 |
1,633 |
1,595 |
1,595 |
-2.09% |
38,400 |
| 2025/3/24 |
1,602 |
1,639 |
1,583 |
1,629 |
+2.07% |
64,400 |
| 2025/3/21 |
1,541 |
1,607 |
1,541 |
1,596 |
+3.84% |
64,600 |
| 2025/3/19 |
1,491 |
1,545 |
1,482 |
1,537 |
+2.47% |
29,800 |
| 2025/3/18 |
1,517 |
1,535 |
1,500 |
1,500 |
-0.73% |
31,200 |
| 2025/3/17 |
1,510 |
1,516 |
1,500 |
1,511 |
+1.07% |
18,700 |
| 2025/3/14 |
1,473 |
1,507 |
1,471 |
1,495 |
+0.95% |
24,800 |
| 2025/3/13 |
1,490 |
1,490 |
1,469 |
1,481 |
+0.00% |
16,800 |
| 2025/3/12 |
1,490 |
1,490 |
1,469 |
1,481 |
+0.07% |
16,500 |
| 2025/3/11 |
1,510 |
1,510 |
1,469 |
1,480 |
-3.46% |
35,000 |
| 2025/3/10 |
1,556 |
1,558 |
1,509 |
1,533 |
-1.10% |
29,900 |
| 2025/3/7 |
1,595 |
1,595 |
1,550 |
1,550 |
-3.00% |
35,800 |
| 2025/3/6 |
1,593 |
1,624 |
1,582 |
1,598 |
+2.90% |
61,000 |
| 2025/3/5 |
1,558 |
1,558 |
1,530 |
1,553 |
+2.10% |
34,000 |
| 2025/3/4 |
1,533 |
1,550 |
1,504 |
1,521 |
-1.11% |
33,100 |
| 2025/3/3 |
1,512 |
1,561 |
1,512 |
1,538 |
+3.78% |
75,000 |
| 2025/2/28 |
1,496 |
1,496 |
1,470 |
1,482 |
-1.07% |
15,800 |
| 2025/2/27 |
1,502 |
1,510 |
1,486 |
1,498 |
-0.07% |
24,600 |
| 2025/2/26 |
1,464 |
1,512 |
1,461 |
1,499 |
+3.31% |
45,600 |
| 2025/2/25 |
1,441 |
1,469 |
1,432 |
1,451 |
+0.42% |
28,600 |
| 2025/2/21 |
1,462 |
1,462 |
1,424 |
1,445 |
-1.16% |
63,200 |
| 2025/2/20 |
1,492 |
1,497 |
1,440 |
1,462 |
-2.27% |
57,400 |
| 2025/2/19 |
1,505 |
1,517 |
1,496 |
1,496 |
-0.60% |
20,300 |
| 2025/2/18 |
1,499 |
1,514 |
1,484 |
1,505 |
+0.87% |
23,400 |
| 2025/2/17 |
1,479 |
1,508 |
1,464 |
1,492 |
+0.20% |
25,800 |
| 2025/2/14 |
1,512 |
1,512 |
1,476 |
1,489 |
-1.91% |
36,400 |
| 2025/2/13 |
1,512 |
1,537 |
1,486 |
1,518 |
+6.38% |
108,100 |
| 2025/2/12 |
1,457 |
1,472 |
1,400 |
1,427 |
-0.07% |
59,100 |
| 2025/2/10 |
1,439 |
1,454 |
1,419 |
1,428 |
+0.63% |
45,000 |
| 2025/2/7 |
1,416 |
1,429 |
1,403 |
1,419 |
+1.36% |
53,000 |
| 2025/2/6 |
1,372 |
1,400 |
1,372 |
1,400 |
+3.17% |
29,600 |
| 2025/2/5 |
1,370 |
1,375 |
1,357 |
1,357 |
+0.07% |
30,200 |
| 2025/2/4 |
1,360 |
1,368 |
1,352 |
1,356 |
+1.95% |
28,100 |
| 2025/2/3 |
1,364 |
1,364 |
1,330 |
1,330 |
-2.49% |
36,500 |
| 2025/1/31 |
1,358 |
1,364 |
1,343 |
1,364 |
+1.72% |
33,600 |
| 2025/1/30 |
1,346 |
1,354 |
1,333 |
1,341 |
-0.67% |
32,000 |
| 2025/1/29 |
1,332 |
1,357 |
1,332 |
1,350 |
+2.74% |
25,600 |
| 2025/1/28 |
1,338 |
1,358 |
1,314 |
1,314 |
-1.05% |
56,300 |
| 2025/1/27 |
1,314 |
1,343 |
1,310 |
1,328 |
+1.45% |
36,000 |
| 2025/1/24 |
1,332 |
1,332 |
1,302 |
1,309 |
-0.91% |
40,800 |
| 2025/1/23 |
1,320 |
1,331 |
1,314 |
1,321 |
+0.30% |
23,300 |
| 2025/1/22 |
1,337 |
1,338 |
1,316 |
1,317 |
+0.00% |
43,000 |
| 2025/1/21 |
1,337 |
1,346 |
1,317 |
1,317 |
-0.23% |
26,300 |
| 2025/1/20 |
1,286 |
1,325 |
1,286 |
1,320 |
+2.56% |
27,600 |
| 2025/1/17 |
1,255 |
1,299 |
1,255 |
1,287 |
+2.55% |
21,000 |
| 2025/1/16 |
1,279 |
1,286 |
1,255 |
1,255 |
-1.34% |
28,700 |
| 2025/1/15 |
1,289 |
1,291 |
1,268 |
1,272 |
-0.93% |
34,200 |
| 2025/1/14 |
1,290 |
1,304 |
1,284 |
1,284 |
-1.00% |
30,900 |
| 2025/1/10 |
1,301 |
1,311 |
1,285 |
1,297 |
-0.46% |
46,600 |
| 2025/1/9 |
1,321 |
1,321 |
1,301 |
1,303 |
-1.81% |
53,700 |
| 2025/1/8 |
1,315 |
1,327 |
1,306 |
1,327 |
+0.91% |
35,900 |
| 2025/1/7 |
1,294 |
1,320 |
1,273 |
1,315 |
+3.38% |
58,300 |
| 2025/1/6 |
1,295 |
1,295 |
1,271 |
1,272 |
-1.47% |
48,500 |
| 2024/12/30 |
1,280 |
1,298 |
1,279 |
1,291 |
+0.86% |
48,000 |
| 2024/12/27 |
1,277 |
1,280 |
1,257 |
1,280 |
+0.71% |
33,800 |
| 2024/12/26 |
1,260 |
1,276 |
1,250 |
1,271 |
+0.87% |
39,800 |
| 2024/12/25 |
1,239 |
1,263 |
1,232 |
1,260 |
+1.04% |
126,000 |
| 2024/12/24 |
1,250 |
1,260 |
1,242 |
1,247 |
-1.03% |
55,100 |
| 2024/12/23 |
1,285 |
1,285 |
1,250 |
1,260 |
-0.47% |
88,800 |
| 2024/12/20 |
1,367 |
1,372 |
1,262 |
1,266 |
+12.33% |
455,800 |
| 2024/12/19 |
1,105 |
1,128 |
1,102 |
1,127 |
+0.36% |
13,800 |
| 2024/12/18 |
1,116 |
1,131 |
1,112 |
1,123 |
+0.63% |
10,000 |
| 2024/12/17 |
1,131 |
1,160 |
1,115 |
1,116 |
-0.53% |
34,100 |
| 2024/12/16 |
1,138 |
1,147 |
1,120 |
1,122 |
-0.62% |
26,100 |
| 2024/12/13 |
1,127 |
1,152 |
1,125 |
1,129 |
-1.91% |
22,000 |
| 2024/12/12 |
1,163 |
1,163 |
1,144 |
1,151 |
-0.17% |
16,600 |
| 2024/12/11 |
1,128 |
1,169 |
1,128 |
1,153 |
+2.31% |
17,500 |
| 2024/12/10 |
1,183 |
1,183 |
1,127 |
1,127 |
-2.25% |
23,100 |
| 2024/12/9 |
1,138 |
1,155 |
1,129 |
1,153 |
+2.76% |
16,900 |
| 2024/12/6 |
1,122 |
1,135 |
1,108 |
1,122 |
+0.18% |
11,400 |
| 2024/12/5 |
1,093 |
1,130 |
1,093 |
1,120 |
+3.51% |
25,000 |
| 2024/12/4 |
1,131 |
1,132 |
1,082 |
1,082 |
-5.09% |
18,800 |
| 2024/12/3 |
1,133 |
1,152 |
1,132 |
1,140 |
-0.09% |
16,800 |
| 2024/12/2 |
1,140 |
1,155 |
1,140 |
1,141 |
+0.09% |
10,000 |
| 2024/11/29 |
1,140 |
1,150 |
1,135 |
1,140 |
+0.97% |
8,900 |
| 2024/11/28 |
1,124 |
1,149 |
1,124 |
1,129 |
+0.53% |
9,000 |
| 2024/11/27 |
1,132 |
1,138 |
1,120 |
1,123 |
-0.88% |
9,500 |
| 2024/11/26 |
1,132 |
1,142 |
1,128 |
1,133 |
+0.09% |
11,700 |
| 2024/11/25 |
1,178 |
1,178 |
1,132 |
1,132 |
-1.39% |
23,800 |
| 2024/11/22 |
1,132 |
1,148 |
1,132 |
1,148 |
+2.59% |
11,000 |
| 2024/11/21 |
1,126 |
1,132 |
1,117 |
1,119 |
+0.00% |
7,700 |
| 2024/11/20 |
1,105 |
1,129 |
1,105 |
1,119 |
+1.36% |
9,200 |
| 2024/11/19 |
1,129 |
1,129 |
1,104 |
1,104 |
+0.09% |
6,800 |
| 2024/11/18 |
1,115 |
1,125 |
1,101 |
1,103 |
+0.09% |
6,900 |
| 2024/11/15 |
1,141 |
1,141 |
1,098 |
1,102 |
-2.39% |
28,300 |
| 2024/11/14 |
1,149 |
1,149 |
1,129 |
1,129 |
+0.36% |
14,200 |
| 2024/11/13 |
1,122 |
1,131 |
1,103 |
1,125 |
+2.09% |
15,700 |
| 2024/11/12 |
1,108 |
1,138 |
1,101 |
1,102 |
+0.27% |
23,600 |
| 2024/11/11 |
1,092 |
1,111 |
1,092 |
1,099 |
+1.01% |
18,900 |
| 2024/11/8 |
1,090 |
1,114 |
1,088 |
1,088 |
+0.28% |
23,700 |
| 2024/11/7 |
1,097 |
1,102 |
1,070 |
1,085 |
+0.74% |
18,700 |
| 2024/11/6 |
1,055 |
1,078 |
1,052 |
1,077 |
+2.77% |
13,400 |
| 2024/11/5 |
1,067 |
1,067 |
1,045 |
1,048 |
+0.29% |
8,900 |
| 2024/11/1 |
1,045 |
1,055 |
1,028 |
1,045 |
+0.00% |
18,000 |
| 2024/10/31 |
1,025 |
1,050 |
1,021 |
1,045 |
+2.45% |
22,800 |
| 2024/10/30 |
1,027 |
1,041 |
1,020 |
1,020 |
-1.16% |
61,300 |
| 2024/10/29 |
1,023 |
1,042 |
1,020 |
1,032 |
+0.98% |
18,700 |
| 2024/10/28 |
1,012 |
1,042 |
1,010 |
1,022 |
+0.99% |
29,900 |
| 2024/10/25 |
1,048 |
1,048 |
1,012 |
1,012 |
-1.75% |
16,500 |
| 2024/10/24 |
1,025 |
1,041 |
1,018 |
1,030 |
+0.88% |
17,900 |
|
