| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,463 |
1,475 |
1,461 |
1,465 |
+0.34% |
20,600 |
| 2025/4/24 |
1,473 |
1,481 |
1,458 |
1,460 |
-0.75% |
21,900 |
| 2025/4/23 |
1,467 |
1,484 |
1,454 |
1,471 |
+0.89% |
30,700 |
| 2025/4/22 |
1,434 |
1,458 |
1,434 |
1,458 |
+1.39% |
19,400 |
| 2025/4/21 |
1,455 |
1,470 |
1,433 |
1,438 |
-0.69% |
24,000 |
| 2025/4/18 |
1,445 |
1,458 |
1,442 |
1,448 |
+0.42% |
20,200 |
| 2025/4/17 |
1,426 |
1,448 |
1,424 |
1,442 |
+1.98% |
24,400 |
| 2025/4/16 |
1,426 |
1,430 |
1,407 |
1,414 |
-0.84% |
25,800 |
| 2025/4/15 |
1,421 |
1,436 |
1,411 |
1,426 |
+1.35% |
16,000 |
| 2025/4/14 |
1,413 |
1,423 |
1,394 |
1,407 |
+1.74% |
35,200 |
| 2025/4/11 |
1,341 |
1,384 |
1,331 |
1,383 |
-0.43% |
36,300 |
| 2025/4/10 |
1,427 |
1,427 |
1,330 |
1,389 |
+8.77% |
123,200 |
| 2025/4/9 |
1,338 |
1,341 |
1,245 |
1,277 |
-6.65% |
398,200 |
| 2025/4/8 |
1,331 |
1,380 |
1,330 |
1,368 |
+6.29% |
60,400 |
| 2025/4/7 |
1,217 |
1,307 |
1,207 |
1,287 |
-5.85% |
153,400 |
| 2025/4/4 |
1,400 |
1,416 |
1,315 |
1,367 |
-7.20% |
159,900 |
| 2025/4/3 |
1,439 |
1,473 |
1,430 |
1,473 |
-2.96% |
80,000 |
| 2025/4/2 |
1,559 |
1,560 |
1,515 |
1,518 |
-2.38% |
71,900 |
| 2025/4/1 |
1,547 |
1,564 |
1,511 |
1,555 |
+0.52% |
34,300 |
| 2025/3/31 |
1,568 |
1,581 |
1,542 |
1,547 |
-3.79% |
70,100 |
| 2025/3/28 |
1,594 |
1,625 |
1,594 |
1,608 |
-3.86% |
55,400 |
| 2025/3/27 |
1,685 |
1,685 |
1,652.5 |
1,672.5 |
-0.15% |
30,400 |
| 2025/3/26 |
1,697.5 |
1,702.5 |
1,667.5 |
1,675 |
-0.59% |
34,300 |
| 2025/3/25 |
1,675 |
1,695 |
1,670 |
1,685 |
+1.05% |
20,000 |
| 2025/3/24 |
1,685 |
1,700 |
1,652.5 |
1,667.5 |
+0.30% |
60,300 |
| 2025/3/21 |
1,667.5 |
1,677.5 |
1,655 |
1,662.5 |
+1.37% |
29,000 |
| 2025/3/19 |
1,617.5 |
1,657.5 |
1,617.5 |
1,640 |
+0.77% |
23,400 |
| 2025/3/18 |
1,620 |
1,635 |
1,612.5 |
1,627.5 |
+1.24% |
9,800 |
| 2025/3/17 |
1,600 |
1,637.5 |
1,600 |
1,607.5 |
+1.26% |
22,900 |
| 2025/3/14 |
1,572.5 |
1,605 |
1,567.5 |
1,587.5 |
+0.95% |
18,600 |
| 2025/3/13 |
1,570 |
1,580 |
1,560 |
1,572.5 |
+1.13% |
14,500 |
| 2025/3/12 |
1,557.5 |
1,570 |
1,555 |
1,555 |
-1.43% |
21,300 |
| 2025/3/11 |
1,557.5 |
1,580 |
1,515 |
1,577.5 |
+0.48% |
32,000 |
| 2025/3/10 |
1,597.5 |
1,607.5 |
1,570 |
1,570 |
-0.95% |
22,900 |
| 2025/3/7 |
1,595 |
1,615 |
1,577.5 |
1,585 |
-1.55% |
26,400 |
| 2025/3/6 |
1,625 |
1,625 |
1,595 |
1,610 |
-0.46% |
24,300 |
| 2025/3/5 |
1,600 |
1,625 |
1,595 |
1,617.5 |
+0.31% |
26,100 |
| 2025/3/4 |
1,627.5 |
1,637.5 |
1,590 |
1,612.5 |
-2.42% |
25,400 |
| 2025/3/3 |
1,650 |
1,655 |
1,637.5 |
1,652.5 |
+0.46% |
17,700 |
| 2025/2/28 |
1,645 |
1,660 |
1,630 |
1,645 |
-1.20% |
21,300 |
| 2025/2/27 |
1,655 |
1,682.5 |
1,655 |
1,665 |
+0.91% |
16,900 |
| 2025/2/26 |
1,665 |
1,675 |
1,637.5 |
1,650 |
-1.05% |
18,200 |
| 2025/2/25 |
1,640 |
1,690 |
1,640 |
1,667.5 |
-1.33% |
24,600 |
| 2025/2/21 |
1,697.5 |
1,730 |
1,687.5 |
1,690 |
-1.74% |
43,700 |
| 2025/2/20 |
1,765 |
1,770 |
1,712.5 |
1,720 |
-2.55% |
51,400 |
| 2025/2/19 |
1,842.5 |
1,852.5 |
1,690 |
1,765 |
+9.12% |
301,600 |
| 2025/2/18 |
1,630 |
1,630 |
1,597.5 |
1,617.5 |
-0.15% |
13,000 |
| 2025/2/17 |
1,590 |
1,620 |
1,582.5 |
1,620 |
+2.53% |
27,000 |
| 2025/2/14 |
1,582.5 |
1,617.5 |
1,575 |
1,580 |
-0.16% |
29,400 |
| 2025/2/13 |
1,572.5 |
1,585 |
1,560 |
1,582.5 |
+1.44% |
19,400 |
| 2025/2/12 |
1,562.5 |
1,572.5 |
1,537.5 |
1,560 |
+1.13% |
34,700 |
| 2025/2/10 |
1,535 |
1,580 |
1,532.5 |
1,542.5 |
+0.65% |
33,700 |
| 2025/2/7 |
1,590 |
1,590 |
1,530 |
1,532.5 |
-3.62% |
51,900 |
| 2025/2/6 |
1,535 |
1,592.5 |
1,532.5 |
1,590 |
-6.74% |
121,600 |
| 2025/2/5 |
1,720 |
1,747.5 |
1,690 |
1,705 |
+0.59% |
45,800 |
| 2025/2/4 |
1,755 |
1,755 |
1,687.5 |
1,695 |
-2.16% |
24,200 |
| 2025/2/3 |
1,740 |
1,750 |
1,712.5 |
1,732.5 |
-0.72% |
29,200 |
| 2025/1/31 |
1,757.5 |
1,757.5 |
1,735 |
1,745 |
+0.00% |
13,700 |
| 2025/1/30 |
1,740 |
1,760 |
1,725 |
1,745 |
+0.29% |
15,500 |
| 2025/1/29 |
1,740 |
1,740 |
1,722.5 |
1,740 |
+0.87% |
6,100 |
| 2025/1/28 |
1,715 |
1,740 |
1,710 |
1,725 |
+0.73% |
7,800 |
| 2025/1/27 |
1,735 |
1,735 |
1,712.5 |
1,712.5 |
+0.74% |
8,700 |
| 2025/1/24 |
1,662.5 |
1,717.5 |
1,662.5 |
1,700 |
+2.41% |
22,800 |
| 2025/1/23 |
1,665 |
1,667.5 |
1,640 |
1,660 |
-0.90% |
25,300 |
| 2025/1/22 |
1,675 |
1,685 |
1,660 |
1,675 |
+0.00% |
10,900 |
| 2025/1/21 |
1,705 |
1,705 |
1,667.5 |
1,675 |
-0.59% |
9,300 |
| 2025/1/20 |
1,737.5 |
1,737.5 |
1,675 |
1,685 |
-2.03% |
13,900 |
| 2025/1/17 |
1,675 |
1,720 |
1,667.5 |
1,720 |
+1.78% |
13,100 |
| 2025/1/16 |
1,720 |
1,720 |
1,685 |
1,690 |
+0.00% |
13,600 |
| 2025/1/15 |
1,717.5 |
1,722.5 |
1,685 |
1,690 |
-1.60% |
12,300 |
| 2025/1/14 |
1,750 |
1,752.5 |
1,715 |
1,717.5 |
-2.97% |
24,200 |
| 2025/1/10 |
1,820 |
1,825 |
1,762.5 |
1,770 |
-2.34% |
19,700 |
| 2025/1/9 |
1,787.5 |
1,867.5 |
1,787.5 |
1,812.5 |
+1.54% |
22,200 |
| 2025/1/8 |
1,825 |
1,832.5 |
1,785 |
1,785 |
-2.59% |
19,600 |
| 2025/1/7 |
1,897.5 |
1,907.5 |
1,832.5 |
1,832.5 |
-2.27% |
24,500 |
| 2025/1/6 |
1,812.5 |
1,900 |
1,812.5 |
1,875 |
+3.88% |
51,000 |
| 2024/12/30 |
1,725 |
1,807.5 |
1,725 |
1,805 |
+4.94% |
36,500 |
| 2024/12/27 |
1,720 |
1,737.5 |
1,710 |
1,720 |
+0.00% |
8,200 |
| 2024/12/26 |
1,747.5 |
1,750 |
1,712.5 |
1,720 |
-1.57% |
17,100 |
| 2024/12/25 |
1,760 |
1,762.5 |
1,740 |
1,747.5 |
+0.43% |
10,200 |
| 2024/12/24 |
1,770 |
1,770 |
1,720 |
1,740 |
-1.28% |
76,600 |
| 2024/12/23 |
1,775 |
1,790 |
1,760 |
1,762.5 |
+0.71% |
21,700 |
| 2024/12/20 |
1,762.5 |
1,765 |
1,745 |
1,750 |
-0.71% |
11,800 |
| 2024/12/19 |
1,735 |
1,762.5 |
1,715 |
1,762.5 |
+0.14% |
17,000 |
| 2024/12/18 |
1,697.5 |
1,770 |
1,697.5 |
1,760 |
+4.30% |
50,600 |
| 2024/12/17 |
1,702.5 |
1,730 |
1,687.5 |
1,687.5 |
-0.74% |
21,400 |
| 2024/12/16 |
1,672.5 |
1,707.5 |
1,652.5 |
1,700 |
+1.95% |
21,200 |
| 2024/12/13 |
1,662.5 |
1,695 |
1,630 |
1,667.5 |
-0.30% |
32,200 |
| 2024/12/12 |
1,730 |
1,740 |
1,672.5 |
1,672.5 |
-2.62% |
16,700 |
| 2024/12/11 |
1,662.5 |
1,725 |
1,655 |
1,717.5 |
+3.31% |
71,000 |
| 2024/12/10 |
1,625 |
1,697.5 |
1,625 |
1,662.5 |
+2.94% |
35,600 |
| 2024/12/9 |
1,595 |
1,615 |
1,580 |
1,615 |
+2.22% |
15,900 |
| 2024/12/6 |
1,595 |
1,595 |
1,562.5 |
1,580 |
+0.16% |
8,300 |
| 2024/12/5 |
1,590 |
1,607.5 |
1,577.5 |
1,577.5 |
+1.94% |
29,600 |
| 2024/12/4 |
1,540 |
1,552.5 |
1,527.5 |
1,547.5 |
+0.49% |
15,800 |
| 2024/12/3 |
1,525 |
1,550 |
1,515 |
1,540 |
+1.32% |
14,900 |
| 2024/12/2 |
1,517.5 |
1,535 |
1,517.5 |
1,520 |
-0.16% |
12,800 |
| 2024/11/29 |
1,535 |
1,535 |
1,515 |
1,522.5 |
+0.00% |
8,100 |
| 2024/11/28 |
1,522.5 |
1,527.5 |
1,507.5 |
1,522.5 |
+0.00% |
4,400 |
| 2024/11/27 |
1,550 |
1,550 |
1,505 |
1,522.5 |
-1.77% |
14,400 |
| 2024/11/26 |
1,570 |
1,580 |
1,537.5 |
1,550 |
-1.27% |
12,100 |
| 2024/11/25 |
1,600 |
1,622.5 |
1,570 |
1,570 |
+0.00% |
26,300 |
| 2024/11/22 |
1,540 |
1,572.5 |
1,540 |
1,570 |
+1.95% |
14,000 |
| 2024/11/21 |
1,510 |
1,540 |
1,510 |
1,540 |
+1.99% |
8,800 |
| 2024/11/20 |
1,517.5 |
1,522.5 |
1,510 |
1,510 |
-0.82% |
7,300 |
| 2024/11/19 |
1,520 |
1,527.5 |
1,515 |
1,522.5 |
+1.00% |
6,700 |
| 2024/11/18 |
1,490 |
1,525 |
1,490 |
1,507.5 |
+0.53% |
13,400 |
| 2024/11/15 |
1,507.5 |
1,507.5 |
1,489.5 |
1,499.5 |
-0.53% |
16,600 |
| 2024/11/14 |
1,540 |
1,540 |
1,505 |
1,507.5 |
-1.79% |
11,800 |
| 2024/11/13 |
1,535 |
1,535 |
1,517.5 |
1,535 |
+0.66% |
10,700 |
| 2024/11/12 |
1,522.5 |
1,545 |
1,520 |
1,525 |
-0.49% |
17,700 |
| 2024/11/11 |
1,510 |
1,532.5 |
1,494.5 |
1,532.5 |
+0.99% |
22,600 |
| 2024/11/8 |
1,547.5 |
1,547.5 |
1,515 |
1,517.5 |
-3.04% |
38,300 |
| 2024/11/7 |
1,515 |
1,572.5 |
1,500 |
1,565 |
+0.97% |
51,900 |
| 2024/11/6 |
1,675 |
1,675 |
1,535 |
1,550 |
-1.27% |
229,800 |
| 2024/11/5 |
1,610 |
1,637.5 |
1,532.5 |
1,570 |
+1.95% |
88,100 |
| 2024/11/1 |
1,592.5 |
1,592.5 |
1,540 |
1,540 |
-3.90% |
31,800 |
| 2024/10/31 |
1,605 |
1,617.5 |
1,587.5 |
1,602.5 |
+0.31% |
11,900 |
| 2024/10/30 |
1,630 |
1,632.5 |
1,597.5 |
1,597.5 |
-1.69% |
8,300 |
| 2024/10/29 |
1,645 |
1,650 |
1,605 |
1,625 |
-1.81% |
15,200 |
| 2024/10/28 |
1,562.5 |
1,660 |
1,562.5 |
1,655 |
+4.75% |
16,100 |
| 2024/10/25 |
1,610 |
1,615 |
1,562.5 |
1,580 |
-1.86% |
23,200 |
| 2024/10/24 |
1,615 |
1,652.5 |
1,585 |
1,610 |
-1.23% |
15,700 |
|
