| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,747 |
1,789 |
1,743 |
1,751 |
+2.58% |
58,200 |
| 2025/4/24 |
1,699 |
1,729 |
1,699 |
1,707 |
+2.34% |
81,100 |
| 2025/4/23 |
1,671 |
1,697 |
1,650 |
1,668 |
+4.84% |
94,700 |
| 2025/4/22 |
1,613 |
1,634 |
1,587 |
1,591 |
-1.30% |
39,200 |
| 2025/4/21 |
1,610 |
1,628 |
1,601 |
1,612 |
-1.29% |
50,300 |
| 2025/4/18 |
1,622 |
1,634 |
1,611 |
1,633 |
+0.80% |
55,600 |
| 2025/4/17 |
1,557 |
1,620 |
1,556 |
1,620 |
+3.78% |
98,500 |
| 2025/4/16 |
1,557 |
1,572 |
1,546 |
1,561 |
+0.19% |
90,000 |
| 2025/4/15 |
1,570 |
1,584 |
1,557 |
1,558 |
+0.45% |
55,500 |
| 2025/4/14 |
1,540 |
1,567 |
1,520 |
1,551 |
+3.40% |
99,400 |
| 2025/4/11 |
1,476 |
1,506 |
1,428 |
1,500 |
-3.60% |
128,600 |
| 2025/4/10 |
1,598 |
1,598 |
1,523 |
1,556 |
+11.06% |
138,800 |
| 2025/4/9 |
1,438 |
1,438 |
1,368 |
1,401 |
-6.72% |
186,000 |
| 2025/4/8 |
1,455 |
1,535 |
1,455 |
1,502 |
+10.04% |
191,800 |
| 2025/4/7 |
1,356 |
1,418 |
1,328 |
1,365 |
-12.28% |
256,000 |
| 2025/4/4 |
1,610 |
1,619 |
1,520 |
1,556 |
-7.93% |
203,900 |
| 2025/4/3 |
1,700 |
1,734 |
1,675 |
1,690 |
-8.15% |
152,200 |
| 2025/4/2 |
1,826 |
1,840 |
1,809 |
1,840 |
+0.77% |
63,500 |
| 2025/4/1 |
1,846 |
1,873 |
1,826 |
1,826 |
-0.38% |
66,300 |
| 2025/3/31 |
1,860 |
1,861 |
1,803 |
1,833 |
-4.83% |
114,500 |
| 2025/3/28 |
1,942 |
1,973 |
1,904 |
1,926 |
-2.43% |
81,900 |
| 2025/3/27 |
1,902 |
1,974 |
1,892 |
1,974 |
+2.07% |
131,700 |
| 2025/3/26 |
1,935 |
1,936 |
1,902 |
1,934 |
+0.73% |
131,400 |
| 2025/3/25 |
1,909 |
1,934 |
1,909 |
1,920 |
+1.05% |
156,500 |
| 2025/3/24 |
1,946 |
1,946 |
1,898 |
1,900 |
-1.76% |
72,500 |
| 2025/3/21 |
1,947 |
1,951 |
1,932 |
1,934 |
-0.67% |
58,100 |
| 2025/3/19 |
1,961 |
1,972 |
1,945 |
1,947 |
-1.62% |
55,500 |
| 2025/3/18 |
1,992 |
1,993 |
1,961 |
1,979 |
+0.25% |
56,800 |
| 2025/3/17 |
1,950 |
1,989 |
1,948 |
1,974 |
+2.44% |
86,000 |
| 2025/3/14 |
1,891 |
1,938 |
1,890 |
1,927 |
+1.85% |
80,000 |
| 2025/3/13 |
1,917 |
1,924 |
1,874 |
1,892 |
-0.21% |
85,900 |
| 2025/3/12 |
1,849 |
1,915 |
1,840 |
1,896 |
+2.38% |
121,600 |
| 2025/3/11 |
1,862 |
1,862 |
1,812 |
1,852 |
-1.96% |
103,100 |
| 2025/3/10 |
1,920 |
1,926 |
1,889 |
1,889 |
-1.36% |
116,300 |
| 2025/3/7 |
1,947 |
1,948 |
1,912 |
1,915 |
-3.58% |
87,900 |
| 2025/3/6 |
1,979 |
1,999 |
1,970 |
1,986 |
+2.11% |
67,400 |
| 2025/3/5 |
1,956 |
1,972 |
1,932 |
1,945 |
-0.10% |
46,300 |
| 2025/3/4 |
1,950 |
1,972 |
1,922 |
1,947 |
-1.27% |
106,900 |
| 2025/3/3 |
2,020 |
2,025 |
1,970 |
1,972 |
-0.40% |
50,400 |
| 2025/2/28 |
2,020 |
2,067 |
1,950 |
1,980 |
-4.35% |
117,000 |
| 2025/2/27 |
2,010 |
2,070 |
2,007 |
2,070 |
+4.60% |
99,700 |
| 2025/2/26 |
1,975 |
1,989 |
1,950 |
1,979 |
-0.05% |
63,200 |
| 2025/2/25 |
1,975 |
2,020 |
1,971 |
1,980 |
-1.83% |
82,600 |
| 2025/2/21 |
2,040 |
2,040 |
2,000 |
2,017 |
-0.64% |
70,900 |
| 2025/2/20 |
2,020 |
2,055 |
2,010 |
2,030 |
+0.35% |
81,300 |
| 2025/2/19 |
2,057 |
2,081 |
2,014 |
2,023 |
-2.22% |
79,100 |
| 2025/2/18 |
2,065 |
2,085 |
2,049 |
2,069 |
+0.05% |
64,300 |
| 2025/2/17 |
2,096 |
2,125 |
2,067 |
2,068 |
-1.34% |
57,100 |
| 2025/2/14 |
2,130 |
2,144 |
2,088 |
2,096 |
-1.32% |
86,500 |
| 2025/2/13 |
2,118 |
2,147 |
2,099 |
2,124 |
+0.76% |
92,400 |
| 2025/2/12 |
2,154 |
2,168 |
2,079 |
2,108 |
-1.95% |
125,100 |
| 2025/2/10 |
2,087 |
2,178 |
2,056 |
2,150 |
+12.15% |
328,100 |
| 2025/2/7 |
1,893 |
1,928 |
1,878 |
1,917 |
+1.43% |
150,900 |
| 2025/2/6 |
1,850 |
1,890 |
1,845 |
1,890 |
+2.94% |
70,200 |
| 2025/2/5 |
1,844 |
1,864 |
1,822 |
1,836 |
-0.81% |
93,100 |
| 2025/2/4 |
1,881 |
1,910 |
1,844 |
1,851 |
+0.54% |
126,400 |
| 2025/2/3 |
1,873 |
1,876 |
1,837 |
1,841 |
-3.66% |
150,900 |
| 2025/1/31 |
1,897 |
1,911 |
1,880 |
1,911 |
+0.74% |
64,100 |
| 2025/1/30 |
1,900 |
1,911 |
1,890 |
1,897 |
-1.09% |
79,900 |
| 2025/1/29 |
1,895 |
1,927 |
1,886 |
1,918 |
+2.29% |
107,800 |
| 2025/1/28 |
1,851 |
1,876 |
1,831 |
1,875 |
-0.74% |
96,300 |
| 2025/1/27 |
1,899 |
1,905 |
1,874 |
1,889 |
-0.89% |
159,600 |
| 2025/1/24 |
1,916 |
1,929 |
1,895 |
1,906 |
-0.37% |
63,900 |
| 2025/1/23 |
1,946 |
1,947 |
1,903 |
1,913 |
-1.59% |
93,700 |
| 2025/1/22 |
1,923 |
1,955 |
1,908 |
1,944 |
+2.42% |
116,200 |
| 2025/1/21 |
1,941 |
1,941 |
1,893 |
1,898 |
-0.78% |
52,900 |
| 2025/1/20 |
1,895 |
1,920 |
1,885 |
1,913 |
+2.08% |
101,500 |
| 2025/1/17 |
1,818 |
1,878 |
1,813 |
1,874 |
+2.85% |
86,700 |
| 2025/1/16 |
1,849 |
1,849 |
1,817 |
1,822 |
-0.16% |
66,400 |
| 2025/1/15 |
1,837 |
1,851 |
1,819 |
1,825 |
-0.49% |
64,700 |
| 2025/1/14 |
1,846 |
1,856 |
1,816 |
1,834 |
-2.76% |
111,100 |
| 2025/1/10 |
1,888 |
1,916 |
1,863 |
1,886 |
-1.15% |
93,000 |
| 2025/1/9 |
1,974 |
1,991 |
1,895 |
1,908 |
-1.34% |
150,500 |
| 2025/1/8 |
1,899 |
1,946 |
1,899 |
1,934 |
-0.26% |
114,400 |
| 2025/1/7 |
1,940 |
1,943 |
1,911 |
1,939 |
+2.05% |
70,600 |
| 2025/1/6 |
1,978 |
1,978 |
1,900 |
1,900 |
-4.33% |
103,200 |
| 2024/12/30 |
2,012 |
2,012 |
1,967 |
1,986 |
-0.90% |
66,100 |
| 2024/12/27 |
1,988 |
2,009 |
1,986 |
2,004 |
+1.88% |
76,500 |
| 2024/12/26 |
1,960 |
1,969 |
1,942 |
1,967 |
+0.46% |
104,900 |
| 2024/12/25 |
1,968 |
1,970 |
1,936 |
1,958 |
+0.41% |
53,900 |
| 2024/12/24 |
1,971 |
1,972 |
1,950 |
1,950 |
-1.22% |
62,700 |
| 2024/12/23 |
1,971 |
1,983 |
1,963 |
1,974 |
+0.41% |
59,100 |
| 2024/12/20 |
1,974 |
2,001 |
1,954 |
1,966 |
+0.41% |
91,700 |
| 2024/12/19 |
1,972 |
1,982 |
1,954 |
1,958 |
-2.34% |
65,100 |
| 2024/12/18 |
1,989 |
2,013 |
1,986 |
2,005 |
-0.15% |
119,400 |
| 2024/12/17 |
2,010 |
2,031 |
1,990 |
2,008 |
-0.20% |
86,000 |
| 2024/12/16 |
2,043 |
2,066 |
2,012 |
2,012 |
-1.03% |
71,500 |
| 2024/12/13 |
2,017 |
2,051 |
2,010 |
2,033 |
-1.21% |
89,700 |
| 2024/12/12 |
2,108 |
2,129 |
2,058 |
2,058 |
+0.00% |
103,400 |
| 2024/12/11 |
2,032 |
2,077 |
2,028 |
2,058 |
+0.98% |
101,900 |
| 2024/12/10 |
2,008 |
2,060 |
1,997 |
2,038 |
+2.52% |
138,000 |
| 2024/12/9 |
2,024 |
2,028 |
1,987 |
1,988 |
-0.35% |
58,000 |
| 2024/12/6 |
1,998 |
2,008 |
1,953 |
1,995 |
-0.99% |
165,300 |
| 2024/12/5 |
1,994 |
2,033 |
1,977 |
2,015 |
+2.60% |
183,100 |
| 2024/12/4 |
1,940 |
1,999 |
1,925 |
1,964 |
+1.03% |
188,800 |
| 2024/12/3 |
1,938 |
1,969 |
1,925 |
1,944 |
+1.51% |
194,500 |
| 2024/12/2 |
1,895 |
1,922 |
1,894 |
1,915 |
+1.92% |
103,800 |
| 2024/11/29 |
1,881 |
1,904 |
1,865 |
1,879 |
-1.73% |
62,000 |
| 2024/11/28 |
1,907 |
1,919 |
1,873 |
1,912 |
+0.31% |
70,200 |
| 2024/11/27 |
1,940 |
1,945 |
1,900 |
1,906 |
-2.36% |
104,400 |
| 2024/11/26 |
1,951 |
1,964 |
1,930 |
1,952 |
+0.31% |
101,000 |
| 2024/11/25 |
1,988 |
1,992 |
1,934 |
1,946 |
-1.12% |
81,100 |
| 2024/11/22 |
1,968 |
1,996 |
1,968 |
1,968 |
+0.56% |
78,100 |
| 2024/11/21 |
1,970 |
1,989 |
1,957 |
1,957 |
-0.66% |
63,700 |
| 2024/11/20 |
1,964 |
1,987 |
1,954 |
1,970 |
+0.87% |
71,500 |
| 2024/11/19 |
1,989 |
2,002 |
1,942 |
1,953 |
-0.71% |
161,800 |
| 2024/11/18 |
1,952 |
1,997 |
1,952 |
1,967 |
-1.26% |
81,500 |
| 2024/11/15 |
1,962 |
2,009 |
1,960 |
1,992 |
+2.15% |
116,600 |
| 2024/11/14 |
2,062 |
2,062 |
1,927 |
1,950 |
-3.13% |
184,200 |
| 2024/11/13 |
2,116 |
2,116 |
2,013 |
2,013 |
-4.87% |
130,600 |
| 2024/11/12 |
2,146 |
2,163 |
2,088 |
2,116 |
-1.31% |
150,600 |
| 2024/11/11 |
2,209 |
2,268 |
2,140 |
2,144 |
-1.29% |
226,700 |
| 2024/11/8 |
2,200 |
2,217 |
2,149 |
2,172 |
-2.56% |
156,000 |
| 2024/11/7 |
2,216 |
2,239 |
2,173 |
2,229 |
+0.81% |
127,100 |
| 2024/11/6 |
2,204 |
2,233 |
2,190 |
2,211 |
+2.27% |
102,900 |
| 2024/11/5 |
2,141 |
2,196 |
2,131 |
2,162 |
+2.90% |
112,500 |
| 2024/11/1 |
2,165 |
2,172 |
2,101 |
2,101 |
-5.91% |
94,300 |
| 2024/10/31 |
2,194 |
2,248 |
2,183 |
2,233 |
+0.72% |
143,400 |
| 2024/10/30 |
2,208 |
2,267 |
2,187 |
2,217 |
+1.88% |
659,000 |
| 2024/10/29 |
2,154 |
2,189 |
2,144 |
2,176 |
+0.09% |
83,400 |
| 2024/10/28 |
2,117 |
2,182 |
2,108 |
2,174 |
+3.47% |
106,300 |
| 2024/10/25 |
2,103 |
2,123 |
2,083 |
2,101 |
-0.85% |
141,900 |
| 2024/10/24 |
2,050 |
2,120 |
2,022 |
2,119 |
+2.22% |
131,500 |
|
