| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,765 |
1,781 |
1,751 |
1,767 |
-0.23% |
118,500 |
| 2025/4/24 |
1,824 |
1,825 |
1,761 |
1,771 |
-2.96% |
180,200 |
| 2025/4/23 |
1,800 |
1,826 |
1,783 |
1,825 |
+1.96% |
300,200 |
| 2025/4/22 |
1,751 |
1,794 |
1,740 |
1,790 |
+2.29% |
251,600 |
| 2025/4/21 |
1,743 |
1,751 |
1,714 |
1,750 |
+0.69% |
162,200 |
| 2025/4/18 |
1,637 |
1,739 |
1,637 |
1,738 |
+6.56% |
288,000 |
| 2025/4/17 |
1,611 |
1,635 |
1,611 |
1,631 |
+0.93% |
77,600 |
| 2025/4/16 |
1,614 |
1,622 |
1,608 |
1,616 |
+0.25% |
52,100 |
| 2025/4/15 |
1,633 |
1,637 |
1,612 |
1,612 |
-0.62% |
64,100 |
| 2025/4/14 |
1,634 |
1,644 |
1,620 |
1,622 |
+0.19% |
131,500 |
| 2025/4/11 |
1,596 |
1,619 |
1,579 |
1,619 |
+0.56% |
94,100 |
| 2025/4/10 |
1,625 |
1,642 |
1,590 |
1,610 |
+4.55% |
147,400 |
| 2025/4/9 |
1,550 |
1,558 |
1,505 |
1,540 |
-2.84% |
180,600 |
| 2025/4/8 |
1,538 |
1,591 |
1,538 |
1,585 |
+8.12% |
294,500 |
| 2025/4/7 |
1,461 |
1,541 |
1,453 |
1,466 |
-9.00% |
493,100 |
| 2025/4/4 |
1,610 |
1,628 |
1,556 |
1,611 |
-2.36% |
486,600 |
| 2025/4/3 |
1,618 |
1,657 |
1,606 |
1,650 |
-1.43% |
330,900 |
| 2025/4/2 |
1,657 |
1,678 |
1,640 |
1,674 |
+1.03% |
152,400 |
| 2025/4/1 |
1,674 |
1,679 |
1,651 |
1,657 |
+0.73% |
157,700 |
| 2025/3/31 |
1,651 |
1,662 |
1,618 |
1,645 |
-2.08% |
232,100 |
| 2025/3/28 |
1,656 |
1,696 |
1,644 |
1,680 |
-3.67% |
278,500 |
| 2025/3/27 |
1,731 |
1,750 |
1,728 |
1,744 |
+0.75% |
283,600 |
| 2025/3/26 |
1,744 |
1,746 |
1,725 |
1,731 |
-0.63% |
134,300 |
| 2025/3/25 |
1,740 |
1,742 |
1,720 |
1,742 |
+0.52% |
162,700 |
| 2025/3/24 |
1,747 |
1,749 |
1,730 |
1,733 |
-0.74% |
197,800 |
| 2025/3/21 |
1,752 |
1,760 |
1,745 |
1,746 |
-0.23% |
139,100 |
| 2025/3/19 |
1,754 |
1,766 |
1,750 |
1,750 |
+0.06% |
120,200 |
| 2025/3/18 |
1,747 |
1,758 |
1,747 |
1,749 |
+0.58% |
89,600 |
| 2025/3/17 |
1,728 |
1,750 |
1,728 |
1,739 |
+1.34% |
114,800 |
| 2025/3/14 |
1,716 |
1,732 |
1,715 |
1,716 |
+0.00% |
96,100 |
| 2025/3/13 |
1,729 |
1,734 |
1,713 |
1,716 |
-0.29% |
108,400 |
| 2025/3/12 |
1,725 |
1,738 |
1,719 |
1,721 |
-0.06% |
140,500 |
| 2025/3/11 |
1,723 |
1,731 |
1,694 |
1,722 |
-1.37% |
190,600 |
| 2025/3/10 |
1,778 |
1,785 |
1,740 |
1,746 |
-1.74% |
158,100 |
| 2025/3/7 |
1,775 |
1,796 |
1,761 |
1,777 |
-0.34% |
149,400 |
| 2025/3/6 |
1,784 |
1,809 |
1,777 |
1,783 |
+0.45% |
196,500 |
| 2025/3/5 |
1,750 |
1,789 |
1,744 |
1,775 |
+1.43% |
176,000 |
| 2025/3/4 |
1,738 |
1,752 |
1,731 |
1,750 |
+0.52% |
114,000 |
| 2025/3/3 |
1,729 |
1,748 |
1,720 |
1,741 |
+1.63% |
160,400 |
| 2025/2/28 |
1,709 |
1,717 |
1,695 |
1,713 |
-0.46% |
134,900 |
| 2025/2/27 |
1,725 |
1,728 |
1,702 |
1,721 |
+0.06% |
115,800 |
| 2025/2/26 |
1,712 |
1,727 |
1,693 |
1,720 |
-0.35% |
175,900 |
| 2025/2/25 |
1,740 |
1,749 |
1,716 |
1,726 |
-1.37% |
178,300 |
| 2025/2/21 |
1,763 |
1,770 |
1,731 |
1,750 |
-0.17% |
173,000 |
| 2025/2/20 |
1,740 |
1,770 |
1,736 |
1,753 |
+0.40% |
189,600 |
| 2025/2/19 |
1,730 |
1,747 |
1,724 |
1,746 |
+1.39% |
67,600 |
| 2025/2/18 |
1,714 |
1,725 |
1,707 |
1,722 |
+0.23% |
83,600 |
| 2025/2/17 |
1,745 |
1,754 |
1,707 |
1,718 |
-0.46% |
153,000 |
| 2025/2/14 |
1,710 |
1,745 |
1,706 |
1,726 |
+1.23% |
128,200 |
| 2025/2/13 |
1,701 |
1,725 |
1,659 |
1,705 |
+0.89% |
222,500 |
| 2025/2/12 |
1,730 |
1,730 |
1,664 |
1,690 |
-0.53% |
132,300 |
| 2025/2/10 |
1,645 |
1,717 |
1,642 |
1,699 |
+3.47% |
276,000 |
| 2025/2/7 |
1,630 |
1,644 |
1,626 |
1,642 |
+0.74% |
93,500 |
| 2025/2/6 |
1,627 |
1,632 |
1,627 |
1,630 |
+0.68% |
43,600 |
| 2025/2/5 |
1,634 |
1,634 |
1,617 |
1,619 |
-0.49% |
84,400 |
| 2025/2/4 |
1,642 |
1,646 |
1,626 |
1,627 |
-0.12% |
69,000 |
| 2025/2/3 |
1,652 |
1,654 |
1,629 |
1,629 |
-1.39% |
122,900 |
| 2025/1/31 |
1,631 |
1,655 |
1,626 |
1,652 |
+0.98% |
142,300 |
| 2025/1/30 |
1,627 |
1,636 |
1,625 |
1,636 |
+0.55% |
101,100 |
| 2025/1/29 |
1,638 |
1,652 |
1,627 |
1,627 |
-0.12% |
146,000 |
| 2025/1/28 |
1,632 |
1,655 |
1,622 |
1,629 |
-0.31% |
127,100 |
| 2025/1/27 |
1,610 |
1,648 |
1,603 |
1,634 |
+2.51% |
187,100 |
| 2025/1/24 |
1,604 |
1,604 |
1,583 |
1,594 |
-0.38% |
83,400 |
| 2025/1/23 |
1,604 |
1,606 |
1,593 |
1,600 |
-0.12% |
98,700 |
| 2025/1/22 |
1,585 |
1,602 |
1,579 |
1,602 |
+1.78% |
75,100 |
| 2025/1/21 |
1,591 |
1,591 |
1,565 |
1,574 |
-0.69% |
106,200 |
| 2025/1/20 |
1,590 |
1,596 |
1,580 |
1,585 |
+0.38% |
90,200 |
| 2025/1/17 |
1,580 |
1,580 |
1,567 |
1,579 |
-0.19% |
86,600 |
| 2025/1/16 |
1,611 |
1,612 |
1,582 |
1,582 |
-1.68% |
128,000 |
| 2025/1/15 |
1,617 |
1,626 |
1,600 |
1,609 |
+0.50% |
190,300 |
| 2025/1/14 |
1,605 |
1,609 |
1,593 |
1,601 |
-0.56% |
278,100 |
| 2025/1/10 |
1,591 |
1,619 |
1,585 |
1,610 |
+0.94% |
112,900 |
| 2025/1/9 |
1,620 |
1,627 |
1,593 |
1,595 |
-2.15% |
118,000 |
| 2025/1/8 |
1,634 |
1,640 |
1,610 |
1,630 |
-0.43% |
139,700 |
| 2025/1/7 |
1,643 |
1,644 |
1,631 |
1,637 |
-0.43% |
120,100 |
| 2025/1/6 |
1,665 |
1,680 |
1,636 |
1,644 |
+0.37% |
191,400 |
| 2024/12/30 |
1,609 |
1,645 |
1,609 |
1,638 |
+1.87% |
161,100 |
| 2024/12/27 |
1,598 |
1,617 |
1,596 |
1,608 |
+1.07% |
122,800 |
| 2024/12/26 |
1,590 |
1,594 |
1,581 |
1,591 |
+0.25% |
84,200 |
| 2024/12/25 |
1,587 |
1,589 |
1,575 |
1,587 |
+0.44% |
105,000 |
| 2024/12/24 |
1,581 |
1,582 |
1,574 |
1,580 |
-0.13% |
48,800 |
| 2024/12/23 |
1,579 |
1,582 |
1,574 |
1,582 |
+0.57% |
52,400 |
| 2024/12/20 |
1,578 |
1,592 |
1,573 |
1,573 |
-0.25% |
66,700 |
| 2024/12/19 |
1,566 |
1,581 |
1,562 |
1,577 |
+0.06% |
51,200 |
| 2024/12/18 |
1,576 |
1,593 |
1,559 |
1,576 |
-0.69% |
79,200 |
| 2024/12/17 |
1,575 |
1,596 |
1,575 |
1,587 |
+0.63% |
119,100 |
| 2024/12/16 |
1,551 |
1,597 |
1,551 |
1,577 |
+2.60% |
186,700 |
| 2024/12/13 |
1,532 |
1,543 |
1,530 |
1,537 |
+0.00% |
144,400 |
| 2024/12/12 |
1,545 |
1,550 |
1,533 |
1,537 |
-0.19% |
120,100 |
| 2024/12/11 |
1,541 |
1,552 |
1,536 |
1,540 |
-0.19% |
80,400 |
| 2024/12/10 |
1,565 |
1,573 |
1,543 |
1,543 |
-0.96% |
112,600 |
| 2024/12/9 |
1,556 |
1,569 |
1,555 |
1,558 |
+0.78% |
84,600 |
| 2024/12/6 |
1,561 |
1,561 |
1,546 |
1,546 |
-1.21% |
88,900 |
| 2024/12/5 |
1,570 |
1,572 |
1,563 |
1,565 |
+0.26% |
42,900 |
| 2024/12/4 |
1,577 |
1,577 |
1,559 |
1,561 |
-0.89% |
65,900 |
| 2024/12/3 |
1,566 |
1,579 |
1,556 |
1,575 |
+0.57% |
63,300 |
| 2024/12/2 |
1,565 |
1,571 |
1,552 |
1,566 |
+0.26% |
93,700 |
| 2024/11/29 |
1,584 |
1,587 |
1,562 |
1,562 |
-1.39% |
47,800 |
| 2024/11/28 |
1,576 |
1,584 |
1,570 |
1,584 |
+0.13% |
54,400 |
| 2024/11/27 |
1,600 |
1,602 |
1,570 |
1,582 |
-1.12% |
73,000 |
| 2024/11/26 |
1,596 |
1,600 |
1,584 |
1,600 |
+0.19% |
66,300 |
| 2024/11/25 |
1,617 |
1,621 |
1,597 |
1,597 |
-0.37% |
150,600 |
| 2024/11/22 |
1,584 |
1,603 |
1,581 |
1,603 |
+1.33% |
140,400 |
| 2024/11/21 |
1,577 |
1,583 |
1,572 |
1,582 |
+0.32% |
49,100 |
| 2024/11/20 |
1,570 |
1,586 |
1,569 |
1,577 |
+0.96% |
142,100 |
| 2024/11/19 |
1,554 |
1,566 |
1,550 |
1,562 |
+0.90% |
71,600 |
| 2024/11/18 |
1,551 |
1,572 |
1,544 |
1,548 |
-0.39% |
84,800 |
| 2024/11/15 |
1,577 |
1,577 |
1,552 |
1,554 |
-1.46% |
99,900 |
| 2024/11/14 |
1,560 |
1,602 |
1,533 |
1,577 |
+1.15% |
197,000 |
| 2024/11/13 |
1,554 |
1,568 |
1,539 |
1,559 |
+0.26% |
124,300 |
| 2024/11/12 |
1,549 |
1,560 |
1,547 |
1,555 |
+0.52% |
51,200 |
| 2024/11/11 |
1,552 |
1,556 |
1,543 |
1,547 |
-1.21% |
58,400 |
| 2024/11/8 |
1,566 |
1,569 |
1,551 |
1,566 |
+0.26% |
68,500 |
| 2024/11/7 |
1,527 |
1,572 |
1,525 |
1,562 |
+2.97% |
175,300 |
| 2024/11/6 |
1,515 |
1,528 |
1,508 |
1,517 |
+0.13% |
124,300 |
| 2024/11/5 |
1,523 |
1,524 |
1,507 |
1,515 |
+0.00% |
80,400 |
| 2024/11/1 |
1,518 |
1,523 |
1,514 |
1,515 |
-0.59% |
51,900 |
| 2024/10/31 |
1,523 |
1,534 |
1,523 |
1,524 |
-0.07% |
43,300 |
| 2024/10/30 |
1,540 |
1,547 |
1,525 |
1,525 |
-1.29% |
231,300 |
| 2024/10/29 |
1,529 |
1,546 |
1,526 |
1,545 |
+0.65% |
90,400 |
| 2024/10/28 |
1,514 |
1,535 |
1,514 |
1,535 |
+1.39% |
95,400 |
| 2024/10/25 |
1,526 |
1,526 |
1,503 |
1,514 |
-0.53% |
109,600 |
| 2024/10/24 |
1,516 |
1,529 |
1,511 |
1,522 |
+0.33% |
74,700 |
|
