| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,277 |
1,298 |
1,273 |
1,289 |
+1.58% |
558,900 |
| 2025/4/24 |
1,237 |
1,272 |
1,221 |
1,269 |
+3.68% |
564,600 |
| 2025/4/23 |
1,243 |
1,247 |
1,209 |
1,224 |
+0.58% |
502,700 |
| 2025/4/22 |
1,231 |
1,231 |
1,191 |
1,217 |
-1.78% |
650,900 |
| 2025/4/21 |
1,245 |
1,257 |
1,226 |
1,239 |
-0.40% |
427,500 |
| 2025/4/18 |
1,230 |
1,254 |
1,223 |
1,244 |
+1.55% |
335,800 |
| 2025/4/17 |
1,201 |
1,227 |
1,186 |
1,225 |
+1.66% |
482,400 |
| 2025/4/16 |
1,244 |
1,250 |
1,198 |
1,205 |
-4.14% |
690,100 |
| 2025/4/15 |
1,256 |
1,264 |
1,245 |
1,257 |
+1.05% |
397,900 |
| 2025/4/14 |
1,245 |
1,278 |
1,243 |
1,244 |
+0.00% |
609,600 |
| 2025/4/11 |
1,147 |
1,254 |
1,128 |
1,244 |
+1.97% |
855,000 |
| 2025/4/10 |
1,259 |
1,259 |
1,188 |
1,220 |
+12.96% |
1,110,000 |
| 2025/4/9 |
1,120 |
1,121 |
1,056 |
1,080 |
-6.09% |
883,100 |
| 2025/4/8 |
1,146 |
1,176 |
1,140 |
1,150 |
+8.39% |
1,106,900 |
| 2025/4/7 |
1,070 |
1,122 |
1,042 |
1,061 |
-12.96% |
1,814,700 |
| 2025/4/4 |
1,280 |
1,282 |
1,184 |
1,219 |
-6.16% |
1,398,600 |
| 2025/4/3 |
1,273 |
1,307 |
1,259 |
1,299 |
-2.26% |
842,500 |
| 2025/4/2 |
1,315 |
1,344 |
1,308 |
1,329 |
+1.14% |
637,400 |
| 2025/4/1 |
1,343 |
1,356 |
1,311 |
1,314 |
-2.16% |
810,300 |
| 2025/3/31 |
1,375 |
1,383 |
1,332 |
1,343 |
-3.80% |
980,600 |
| 2025/3/28 |
1,422 |
1,431 |
1,390 |
1,396 |
-2.85% |
646,300 |
| 2025/3/27 |
1,413 |
1,438 |
1,411 |
1,437 |
+0.21% |
498,900 |
| 2025/3/26 |
1,440 |
1,459 |
1,433 |
1,434 |
+0.56% |
477,100 |
| 2025/3/25 |
1,482 |
1,484 |
1,426 |
1,426 |
-2.19% |
673,100 |
| 2025/3/24 |
1,489 |
1,519 |
1,444 |
1,458 |
-0.07% |
919,200 |
| 2025/3/21 |
1,506 |
1,522 |
1,459 |
1,459 |
-3.12% |
1,301,800 |
| 2025/3/19 |
1,535 |
1,537 |
1,505 |
1,506 |
-2.08% |
376,800 |
| 2025/3/18 |
1,521 |
1,549 |
1,502 |
1,538 |
+1.52% |
461,200 |
| 2025/3/17 |
1,527 |
1,534 |
1,492 |
1,515 |
+1.07% |
575,700 |
| 2025/3/14 |
1,500 |
1,505 |
1,464 |
1,499 |
+0.00% |
525,200 |
| 2025/3/13 |
1,556 |
1,560 |
1,494 |
1,499 |
-0.60% |
861,800 |
| 2025/3/12 |
1,469 |
1,540 |
1,469 |
1,508 |
+3.08% |
1,084,100 |
| 2025/3/11 |
1,410 |
1,470 |
1,383 |
1,463 |
+0.90% |
1,393,600 |
| 2025/3/10 |
1,422 |
1,469 |
1,413 |
1,450 |
+2.40% |
860,900 |
| 2025/3/7 |
1,425 |
1,452 |
1,416 |
1,416 |
-3.01% |
824,700 |
| 2025/3/6 |
1,470 |
1,492 |
1,447 |
1,460 |
+1.25% |
734,900 |
| 2025/3/5 |
1,418 |
1,461 |
1,404 |
1,442 |
+1.84% |
759,900 |
| 2025/3/4 |
1,449 |
1,459 |
1,396 |
1,416 |
-1.46% |
949,400 |
| 2025/3/3 |
1,508 |
1,513 |
1,434 |
1,437 |
-3.17% |
1,057,400 |
| 2025/2/28 |
1,510 |
1,510 |
1,480 |
1,484 |
-4.32% |
1,165,300 |
| 2025/2/27 |
1,573 |
1,596 |
1,545 |
1,551 |
-1.21% |
730,300 |
| 2025/2/26 |
1,655 |
1,655 |
1,558 |
1,570 |
-6.27% |
1,191,600 |
| 2025/2/25 |
1,685 |
1,700 |
1,674 |
1,675 |
-2.90% |
773,300 |
| 2025/2/21 |
1,700 |
1,738 |
1,689 |
1,725 |
-0.86% |
578,300 |
| 2025/2/20 |
1,740 |
1,802 |
1,725 |
1,740 |
+0.12% |
1,440,000 |
| 2025/2/19 |
1,680 |
1,738 |
1,673 |
1,738 |
+3.27% |
1,145,800 |
| 2025/2/18 |
1,699 |
1,708 |
1,664 |
1,683 |
+1.14% |
1,123,300 |
| 2025/2/17 |
1,837 |
1,868 |
1,653 |
1,664 |
-7.91% |
3,223,600 |
| 2025/2/14 |
1,854 |
1,875 |
1,783 |
1,807 |
-1.26% |
1,798,900 |
| 2025/2/13 |
1,791 |
1,830 |
1,771 |
1,830 |
+3.74% |
1,771,600 |
| 2025/2/12 |
1,701 |
1,766 |
1,701 |
1,764 |
+4.81% |
1,601,200 |
| 2025/2/10 |
1,658 |
1,702 |
1,645 |
1,683 |
+4.02% |
1,509,800 |
| 2025/2/7 |
1,570 |
1,641 |
1,545 |
1,618 |
+4.32% |
1,464,400 |
| 2025/2/6 |
1,580 |
1,584 |
1,533 |
1,551 |
+0.13% |
651,000 |
| 2025/2/5 |
1,565 |
1,581 |
1,540 |
1,549 |
-0.32% |
560,300 |
| 2025/2/4 |
1,580 |
1,588 |
1,531 |
1,554 |
+1.24% |
781,000 |
| 2025/2/3 |
1,603 |
1,605 |
1,526 |
1,535 |
-5.31% |
1,274,500 |
| 2025/1/31 |
1,653 |
1,659 |
1,602 |
1,621 |
-1.46% |
1,289,400 |
| 2025/1/30 |
1,696 |
1,714 |
1,636 |
1,645 |
-5.24% |
1,941,800 |
| 2025/1/29 |
1,675 |
1,814 |
1,658 |
1,736 |
+5.60% |
5,539,400 |
| 2025/1/28 |
1,461 |
1,645 |
1,455 |
1,644 |
+12.53% |
2,200,600 |
| 2025/1/27 |
1,496 |
1,528 |
1,458 |
1,461 |
-0.34% |
1,220,500 |
| 2025/1/24 |
1,451 |
1,483 |
1,451 |
1,466 |
+0.41% |
579,000 |
| 2025/1/23 |
1,423 |
1,470 |
1,406 |
1,460 |
+3.47% |
709,100 |
| 2025/1/22 |
1,414 |
1,420 |
1,396 |
1,411 |
+0.43% |
581,400 |
| 2025/1/21 |
1,400 |
1,409 |
1,377 |
1,405 |
+0.79% |
456,700 |
| 2025/1/20 |
1,380 |
1,399 |
1,374 |
1,394 |
-0.29% |
711,800 |
| 2025/1/17 |
1,403 |
1,404 |
1,377 |
1,398 |
-1.27% |
612,000 |
| 2025/1/16 |
1,440 |
1,446 |
1,403 |
1,416 |
-2.21% |
529,000 |
| 2025/1/15 |
1,425 |
1,451 |
1,425 |
1,448 |
+0.49% |
497,600 |
| 2025/1/14 |
1,450 |
1,456 |
1,420 |
1,441 |
-1.97% |
683,900 |
| 2025/1/10 |
1,463 |
1,477 |
1,456 |
1,470 |
-0.14% |
406,000 |
| 2025/1/9 |
1,434 |
1,472 |
1,427 |
1,472 |
+1.59% |
510,700 |
| 2025/1/8 |
1,438 |
1,449 |
1,425 |
1,449 |
-0.55% |
579,500 |
| 2025/1/7 |
1,452 |
1,466 |
1,440 |
1,457 |
+2.32% |
634,300 |
| 2025/1/6 |
1,465 |
1,478 |
1,424 |
1,424 |
-2.47% |
743,300 |
| 2024/12/30 |
1,470 |
1,488 |
1,455 |
1,460 |
-0.68% |
526,800 |
| 2024/12/27 |
1,479 |
1,485 |
1,452 |
1,470 |
-0.61% |
634,400 |
| 2024/12/26 |
1,505 |
1,512 |
1,466 |
1,479 |
-1.40% |
744,100 |
| 2024/12/25 |
1,511 |
1,522 |
1,484 |
1,500 |
-0.33% |
418,300 |
| 2024/12/24 |
1,521 |
1,528 |
1,480 |
1,505 |
-0.53% |
1,147,600 |
| 2024/12/23 |
1,533 |
1,543 |
1,482 |
1,513 |
-0.59% |
1,755,100 |
| 2024/12/20 |
1,417 |
1,522 |
1,416 |
1,522 |
+8.64% |
2,891,700 |
| 2024/12/19 |
1,374 |
1,434 |
1,370 |
1,401 |
-2.30% |
1,799,300 |
| 2024/12/18 |
1,408 |
1,467 |
1,407 |
1,434 |
+2.43% |
1,575,500 |
| 2024/12/17 |
1,400 |
1,426 |
1,380 |
1,400 |
+0.36% |
1,296,000 |
| 2024/12/16 |
1,396 |
1,408 |
1,388 |
1,395 |
+0.22% |
1,026,000 |
| 2024/12/13 |
1,343 |
1,430 |
1,341 |
1,392 |
+2.35% |
1,558,300 |
| 2024/12/12 |
1,360 |
1,374 |
1,352 |
1,360 |
+0.97% |
895,100 |
| 2024/12/11 |
1,320 |
1,353 |
1,319 |
1,347 |
+0.97% |
919,800 |
| 2024/12/10 |
1,388 |
1,394 |
1,315 |
1,334 |
-4.51% |
1,077,500 |
| 2024/12/9 |
1,400 |
1,432 |
1,391 |
1,397 |
+0.94% |
968,500 |
| 2024/12/6 |
1,392 |
1,395 |
1,355 |
1,384 |
-0.93% |
639,400 |
| 2024/12/5 |
1,384 |
1,404 |
1,377 |
1,397 |
+1.75% |
1,005,600 |
| 2024/12/4 |
1,377 |
1,385 |
1,360 |
1,373 |
-0.29% |
1,378,600 |
| 2024/12/3 |
1,420 |
1,436 |
1,377 |
1,377 |
-4.24% |
1,454,600 |
| 2024/12/2 |
1,423 |
1,442 |
1,397 |
1,438 |
+0.63% |
1,062,100 |
| 2024/11/29 |
1,440 |
1,448 |
1,420 |
1,429 |
-0.76% |
686,600 |
| 2024/11/28 |
1,430 |
1,453 |
1,415 |
1,440 |
+0.14% |
581,800 |
| 2024/11/27 |
1,455 |
1,460 |
1,419 |
1,438 |
-1.03% |
580,300 |
| 2024/11/26 |
1,475 |
1,476 |
1,430 |
1,453 |
-0.27% |
598,100 |
| 2024/11/25 |
1,415 |
1,469 |
1,404 |
1,457 |
+2.82% |
1,409,400 |
| 2024/11/22 |
1,476 |
1,483 |
1,410 |
1,417 |
-2.81% |
1,217,800 |
| 2024/11/21 |
1,479 |
1,486 |
1,433 |
1,458 |
-0.27% |
977,300 |
| 2024/11/20 |
1,532 |
1,537 |
1,458 |
1,462 |
-5.31% |
1,903,500 |
| 2024/11/19 |
1,553 |
1,562 |
1,520 |
1,544 |
+0.00% |
1,010,400 |
| 2024/11/18 |
1,518 |
1,576 |
1,502 |
1,544 |
+1.78% |
1,065,600 |
| 2024/11/15 |
1,527 |
1,564 |
1,487 |
1,517 |
-10.08% |
3,014,500 |
| 2024/11/14 |
1,674 |
1,702 |
1,650 |
1,687 |
+1.20% |
1,089,500 |
| 2024/11/13 |
1,668 |
1,695 |
1,654 |
1,667 |
-0.18% |
670,500 |
| 2024/11/12 |
1,703 |
1,720 |
1,670 |
1,670 |
-1.76% |
782,700 |
| 2024/11/11 |
1,688 |
1,700 |
1,666 |
1,700 |
+0.41% |
776,500 |
| 2024/11/8 |
1,662 |
1,734 |
1,643 |
1,693 |
+4.38% |
1,065,600 |
| 2024/11/7 |
1,640 |
1,645 |
1,604 |
1,622 |
-0.61% |
653,600 |
| 2024/11/6 |
1,627 |
1,648 |
1,613 |
1,632 |
+0.68% |
558,800 |
| 2024/11/5 |
1,610 |
1,637 |
1,588 |
1,621 |
+1.00% |
403,000 |
| 2024/11/1 |
1,626 |
1,656 |
1,603 |
1,605 |
-3.66% |
456,300 |
| 2024/10/31 |
1,624 |
1,675 |
1,624 |
1,666 |
+1.34% |
501,800 |
| 2024/10/30 |
1,667 |
1,667 |
1,635 |
1,644 |
+0.18% |
708,000 |
| 2024/10/29 |
1,620 |
1,652 |
1,603 |
1,641 |
+0.86% |
549,100 |
| 2024/10/28 |
1,557 |
1,627 |
1,543 |
1,627 |
+5.44% |
807,200 |
| 2024/10/25 |
1,570 |
1,581 |
1,539 |
1,543 |
-2.77% |
887,600 |
| 2024/10/24 |
1,590 |
1,610 |
1,571 |
1,587 |
-1.79% |
961,800 |
|
