| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
16,550 |
16,675 |
16,300 |
16,465 |
-0.72% |
112,700 |
| 2025/4/23 |
16,585 |
16,850 |
16,535 |
16,585 |
+0.70% |
173,600 |
| 2025/4/22 |
16,455 |
16,595 |
16,375 |
16,470 |
-0.54% |
79,600 |
| 2025/4/21 |
16,535 |
16,560 |
16,390 |
16,560 |
+0.12% |
89,700 |
| 2025/4/18 |
16,665 |
16,665 |
16,365 |
16,540 |
+0.39% |
56,800 |
| 2025/4/17 |
16,385 |
16,505 |
16,285 |
16,475 |
-0.81% |
91,300 |
| 2025/4/16 |
16,330 |
16,760 |
16,330 |
16,610 |
+2.31% |
164,800 |
| 2025/4/15 |
16,495 |
16,500 |
16,135 |
16,235 |
-0.22% |
101,700 |
| 2025/4/14 |
16,350 |
16,420 |
16,120 |
16,270 |
+1.31% |
97,000 |
| 2025/4/11 |
15,700 |
16,090 |
15,665 |
16,060 |
-0.93% |
137,000 |
| 2025/4/10 |
15,835 |
16,235 |
15,340 |
16,210 |
+7.17% |
176,900 |
| 2025/4/9 |
15,090 |
15,405 |
14,990 |
15,125 |
+0.60% |
232,400 |
| 2025/4/8 |
15,175 |
15,330 |
14,815 |
15,035 |
-0.33% |
337,700 |
| 2025/4/7 |
15,245 |
15,620 |
15,055 |
15,085 |
-3.58% |
275,300 |
| 2025/4/4 |
15,970 |
16,030 |
15,550 |
15,645 |
+0.48% |
193,700 |
| 2025/4/3 |
15,010 |
15,570 |
15,010 |
15,570 |
+0.16% |
130,400 |
| 2025/4/2 |
15,815 |
15,825 |
15,480 |
15,545 |
-1.08% |
166,800 |
| 2025/4/1 |
15,630 |
15,980 |
15,615 |
15,715 |
+0.38% |
140,800 |
| 2025/3/31 |
15,745 |
15,865 |
15,545 |
15,655 |
-1.82% |
185,300 |
| 2025/3/28 |
16,100 |
16,175 |
15,800 |
15,945 |
-0.84% |
154,300 |
| 2025/3/27 |
15,725 |
16,135 |
15,660 |
16,080 |
+1.16% |
200,600 |
| 2025/3/26 |
16,470 |
16,780 |
15,895 |
15,895 |
-2.42% |
379,000 |
| 2025/3/25 |
15,725 |
16,325 |
15,550 |
16,290 |
+3.69% |
296,700 |
| 2025/3/24 |
15,480 |
16,060 |
15,135 |
15,710 |
+10.44% |
485,600 |
| 2025/3/21 |
14,370 |
14,450 |
14,135 |
14,225 |
-0.11% |
237,800 |
| 2025/3/19 |
14,270 |
14,435 |
14,240 |
14,240 |
+0.67% |
181,700 |
| 2025/3/18 |
14,065 |
14,270 |
13,980 |
14,145 |
+2.09% |
147,100 |
| 2025/3/17 |
13,940 |
14,005 |
13,825 |
13,855 |
+0.29% |
89,400 |
| 2025/3/14 |
13,810 |
13,975 |
13,760 |
13,815 |
-1.14% |
148,000 |
| 2025/3/13 |
14,065 |
14,095 |
13,885 |
13,975 |
+0.00% |
137,500 |
| 2025/3/12 |
13,800 |
14,100 |
13,800 |
13,975 |
-0.78% |
168,800 |
| 2025/3/11 |
13,950 |
14,095 |
13,785 |
14,085 |
-0.28% |
169,000 |
| 2025/3/10 |
14,090 |
14,155 |
13,755 |
14,125 |
+0.93% |
131,200 |
| 2025/3/7 |
14,105 |
14,300 |
13,970 |
13,995 |
-2.85% |
150,300 |
| 2025/3/6 |
14,425 |
14,490 |
14,260 |
14,405 |
+0.59% |
135,900 |
| 2025/3/5 |
14,715 |
14,730 |
14,305 |
14,320 |
-2.68% |
138,600 |
| 2025/3/4 |
14,480 |
14,925 |
14,460 |
14,715 |
+1.48% |
184,400 |
| 2025/3/3 |
14,340 |
14,650 |
14,340 |
14,500 |
+1.72% |
108,800 |
| 2025/2/28 |
14,470 |
14,545 |
14,255 |
14,255 |
-2.53% |
278,600 |
| 2025/2/27 |
14,535 |
14,715 |
14,380 |
14,625 |
+0.58% |
100,100 |
| 2025/2/26 |
14,545 |
14,690 |
14,445 |
14,540 |
-0.31% |
120,600 |
| 2025/2/25 |
14,480 |
14,740 |
14,450 |
14,585 |
-0.41% |
158,500 |
| 2025/2/21 |
14,605 |
14,710 |
14,480 |
14,645 |
+0.24% |
106,000 |
| 2025/2/20 |
14,770 |
14,925 |
14,610 |
14,610 |
-2.11% |
142,500 |
| 2025/2/19 |
14,505 |
15,025 |
14,405 |
14,925 |
+3.50% |
182,000 |
| 2025/2/18 |
14,465 |
14,465 |
14,350 |
14,420 |
+0.31% |
60,000 |
| 2025/2/17 |
14,445 |
14,540 |
14,325 |
14,375 |
-0.45% |
57,200 |
| 2025/2/14 |
14,260 |
14,565 |
14,250 |
14,440 |
+0.52% |
118,500 |
| 2025/2/13 |
14,340 |
14,450 |
14,215 |
14,365 |
+1.13% |
98,700 |
| 2025/2/12 |
14,170 |
14,205 |
14,080 |
14,205 |
+0.39% |
160,100 |
| 2025/2/10 |
14,290 |
14,290 |
14,015 |
14,150 |
-0.67% |
88,900 |
| 2025/2/7 |
14,270 |
14,320 |
14,160 |
14,245 |
+0.14% |
122,400 |
| 2025/2/6 |
14,330 |
14,355 |
14,160 |
14,225 |
+0.18% |
154,100 |
| 2025/2/5 |
14,200 |
14,315 |
14,120 |
14,200 |
+0.04% |
87,300 |
| 2025/2/4 |
14,280 |
14,345 |
14,155 |
14,195 |
+1.54% |
120,700 |
| 2025/2/3 |
14,000 |
14,045 |
13,885 |
13,980 |
-1.58% |
174,000 |
| 2025/1/31 |
14,150 |
14,345 |
14,125 |
14,205 |
-0.32% |
211,600 |
| 2025/1/30 |
14,440 |
14,500 |
14,220 |
14,250 |
-1.99% |
140,700 |
| 2025/1/29 |
14,735 |
14,780 |
14,535 |
14,540 |
-1.19% |
107,000 |
| 2025/1/28 |
14,500 |
14,810 |
14,440 |
14,715 |
+0.96% |
118,500 |
| 2025/1/27 |
14,700 |
14,760 |
14,510 |
14,575 |
+0.80% |
79,700 |
| 2025/1/24 |
14,440 |
14,535 |
14,415 |
14,460 |
+0.77% |
106,900 |
| 2025/1/23 |
14,770 |
14,780 |
14,270 |
14,350 |
-1.34% |
164,200 |
| 2025/1/22 |
14,430 |
14,580 |
14,375 |
14,545 |
+2.43% |
185,100 |
| 2025/1/21 |
14,200 |
14,325 |
14,150 |
14,200 |
+0.35% |
85,300 |
| 2025/1/20 |
14,235 |
14,375 |
14,150 |
14,150 |
-0.74% |
60,200 |
| 2025/1/17 |
14,300 |
14,365 |
14,160 |
14,255 |
+0.32% |
114,800 |
| 2025/1/16 |
14,350 |
14,395 |
14,210 |
14,210 |
-0.53% |
123,400 |
| 2025/1/15 |
14,115 |
14,320 |
14,040 |
14,285 |
+1.75% |
126,300 |
| 2025/1/14 |
14,300 |
14,375 |
13,940 |
14,040 |
-3.11% |
195,100 |
| 2025/1/10 |
14,445 |
14,650 |
14,445 |
14,490 |
-0.31% |
109,400 |
| 2025/1/9 |
14,495 |
14,630 |
14,445 |
14,535 |
+0.28% |
109,200 |
| 2025/1/8 |
14,600 |
14,650 |
14,170 |
14,495 |
-1.76% |
192,200 |
| 2025/1/7 |
14,900 |
14,970 |
14,745 |
14,755 |
-0.64% |
131,000 |
| 2025/1/6 |
15,345 |
15,530 |
14,840 |
14,850 |
-2.01% |
222,400 |
| 2024/12/30 |
15,205 |
15,230 |
15,035 |
15,155 |
-0.33% |
139,400 |
| 2024/12/27 |
15,170 |
15,275 |
15,055 |
15,205 |
+0.90% |
105,300 |
| 2024/12/26 |
14,925 |
15,135 |
14,790 |
15,070 |
+1.01% |
108,000 |
| 2024/12/25 |
14,935 |
15,290 |
14,745 |
14,920 |
+0.81% |
187,300 |
| 2024/12/24 |
14,610 |
14,825 |
14,400 |
14,800 |
+1.02% |
143,200 |
| 2024/12/23 |
13,965 |
14,825 |
13,885 |
14,650 |
+0.58% |
360,700 |
| 2024/12/20 |
14,440 |
14,670 |
14,410 |
14,565 |
-0.48% |
271,200 |
| 2024/12/19 |
14,400 |
14,800 |
14,390 |
14,635 |
+0.17% |
139,800 |
| 2024/12/18 |
14,490 |
14,660 |
14,385 |
14,610 |
+1.21% |
220,200 |
| 2024/12/17 |
14,500 |
14,500 |
14,350 |
14,435 |
+0.14% |
138,300 |
| 2024/12/16 |
14,705 |
14,735 |
14,330 |
14,415 |
-2.67% |
163,500 |
| 2024/12/13 |
14,700 |
14,875 |
14,650 |
14,810 |
-0.17% |
157,900 |
| 2024/12/12 |
15,000 |
15,120 |
14,835 |
14,835 |
+0.00% |
165,800 |
| 2024/12/11 |
14,710 |
14,940 |
14,705 |
14,835 |
+0.85% |
127,000 |
| 2024/12/10 |
14,860 |
14,860 |
14,565 |
14,710 |
-0.61% |
136,500 |
| 2024/12/9 |
14,845 |
14,915 |
14,780 |
14,800 |
-0.30% |
136,700 |
| 2024/12/6 |
14,930 |
15,005 |
14,780 |
14,845 |
-0.70% |
132,400 |
| 2024/12/5 |
14,950 |
15,020 |
14,810 |
14,950 |
+0.23% |
135,200 |
| 2024/12/4 |
15,100 |
15,160 |
14,725 |
14,915 |
-0.70% |
196,200 |
| 2024/12/3 |
15,250 |
15,300 |
15,020 |
15,020 |
-1.51% |
170,500 |
| 2024/12/2 |
15,400 |
15,405 |
15,190 |
15,250 |
-0.46% |
77,500 |
| 2024/11/29 |
15,375 |
15,435 |
15,200 |
15,320 |
-0.49% |
92,300 |
| 2024/11/28 |
15,400 |
15,440 |
15,185 |
15,395 |
+0.23% |
82,000 |
| 2024/11/27 |
15,265 |
15,530 |
15,225 |
15,360 |
+0.99% |
128,500 |
| 2024/11/26 |
15,000 |
15,210 |
14,855 |
15,210 |
+0.46% |
123,800 |
| 2024/11/25 |
15,145 |
15,370 |
15,035 |
15,140 |
+0.50% |
484,800 |
| 2024/11/22 |
14,825 |
15,180 |
14,810 |
15,065 |
+2.34% |
136,400 |
| 2024/11/21 |
15,140 |
15,295 |
14,660 |
14,720 |
-2.39% |
129,400 |
| 2024/11/20 |
14,900 |
15,155 |
14,815 |
15,080 |
+2.17% |
170,000 |
| 2024/11/19 |
14,850 |
14,995 |
14,730 |
14,760 |
-0.14% |
145,700 |
| 2024/11/18 |
14,900 |
15,060 |
14,725 |
14,780 |
-0.81% |
107,700 |
| 2024/11/15 |
15,075 |
15,150 |
14,900 |
14,900 |
-1.36% |
215,500 |
| 2024/11/14 |
15,175 |
15,210 |
14,945 |
15,105 |
-0.46% |
207,700 |
| 2024/11/13 |
15,745 |
15,805 |
15,165 |
15,175 |
-3.10% |
155,000 |
| 2024/11/12 |
15,785 |
15,910 |
15,650 |
15,660 |
-0.79% |
132,900 |
| 2024/11/11 |
15,600 |
15,895 |
15,550 |
15,785 |
+0.16% |
113,100 |
| 2024/11/8 |
15,690 |
15,925 |
15,615 |
15,760 |
+2.40% |
215,100 |
| 2024/11/7 |
14,915 |
15,450 |
14,835 |
15,390 |
+4.13% |
183,400 |
| 2024/11/6 |
14,705 |
15,135 |
14,705 |
14,780 |
+0.61% |
126,800 |
| 2024/11/5 |
14,665 |
14,690 |
14,275 |
14,690 |
+0.51% |
186,000 |
| 2024/11/1 |
14,375 |
14,770 |
14,305 |
14,615 |
-0.48% |
94,900 |
| 2024/10/31 |
14,745 |
14,775 |
14,615 |
14,685 |
-0.31% |
143,200 |
| 2024/10/30 |
15,000 |
15,020 |
14,670 |
14,730 |
-0.27% |
186,600 |
| 2024/10/29 |
14,820 |
14,840 |
14,625 |
14,770 |
-0.24% |
95,300 |
| 2024/10/28 |
14,590 |
14,845 |
14,550 |
14,805 |
+1.75% |
108,800 |
| 2024/10/25 |
14,645 |
14,740 |
14,455 |
14,550 |
-0.75% |
126,700 |
| 2024/10/24 |
14,745 |
14,895 |
14,630 |
14,660 |
-1.71% |
102,800 |
| 2024/10/23 |
15,040 |
15,075 |
14,840 |
14,915 |
-0.20% |
64,500 |
|
