| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
780 |
811 |
779 |
792 |
+1.02% |
64,400 |
| 2025/4/24 |
792 |
794 |
768 |
784 |
-1.63% |
60,100 |
| 2025/4/23 |
812 |
829 |
777 |
797 |
+3.91% |
209,800 |
| 2025/4/22 |
763 |
783 |
761 |
767 |
-0.65% |
34,000 |
| 2025/4/21 |
771 |
779 |
751 |
772 |
-1.03% |
37,100 |
| 2025/4/18 |
777 |
804 |
775 |
780 |
+0.39% |
57,300 |
| 2025/4/17 |
747 |
786 |
747 |
777 |
+1.97% |
43,900 |
| 2025/4/16 |
756 |
788 |
746 |
762 |
-0.13% |
78,700 |
| 2025/4/15 |
771 |
781 |
756 |
763 |
-0.91% |
49,200 |
| 2025/4/14 |
790 |
822 |
770 |
770 |
-0.77% |
71,300 |
| 2025/4/11 |
770 |
787 |
750 |
776 |
-1.15% |
76,200 |
| 2025/4/10 |
781 |
838 |
763 |
785 |
+8.88% |
352,100 |
| 2025/4/9 |
757 |
761 |
703 |
721 |
-11.64% |
225,600 |
| 2025/4/8 |
800 |
827 |
789 |
816 |
+5.97% |
195,000 |
| 2025/4/7 |
754 |
839 |
737 |
770 |
-11.09% |
285,400 |
| 2025/4/4 |
964 |
964 |
847 |
866 |
-12.88% |
235,100 |
| 2025/4/3 |
972 |
1,082 |
968 |
994 |
-11.41% |
343,000 |
| 2025/4/2 |
1,400 |
1,462 |
1,120 |
1,122 |
-10.95% |
874,500 |
| 2025/4/1 |
1,429 |
1,649 |
1,180 |
1,260 |
-9.94% |
2,526,200 |
| 2025/3/31 |
1,219 |
1,399 |
1,206 |
1,399 |
+27.30% |
733,000 |
| 2025/3/28 |
990 |
1,099 |
975 |
1,099 |
+15.87% |
147,000 |
| 2025/3/27 |
960.5 |
967.5 |
948.5 |
948.5 |
-2.01% |
9,700 |
| 2025/3/26 |
991.5 |
1,000.5 |
957.5 |
968 |
-3.15% |
13,200 |
| 2025/3/25 |
1,005 |
1,075.5 |
995.5 |
999.5 |
+2.25% |
41,500 |
| 2025/3/24 |
1,010 |
1,023.5 |
977.5 |
977.5 |
-3.93% |
17,300 |
| 2025/3/21 |
1,023.5 |
1,038.5 |
1,016 |
1,017.5 |
-2.91% |
7,900 |
| 2025/3/19 |
1,055 |
1,055 |
1,027.5 |
1,048 |
-0.29% |
6,200 |
| 2025/3/18 |
1,059 |
1,076 |
1,050.5 |
1,051 |
-0.61% |
4,300 |
| 2025/3/17 |
1,067.5 |
1,087.5 |
1,055.5 |
1,057.5 |
-0.84% |
9,800 |
| 2025/3/14 |
1,028.5 |
1,068 |
1,028.5 |
1,066.5 |
+3.54% |
6,300 |
| 2025/3/13 |
1,113.5 |
1,122 |
1,014 |
1,030 |
-7.00% |
43,600 |
| 2025/3/12 |
1,014 |
1,135 |
1,013.5 |
1,107.5 |
+8.95% |
18,300 |
| 2025/3/11 |
1,013 |
1,041.5 |
1,004 |
1,016.5 |
-0.73% |
7,800 |
| 2025/3/10 |
1,020 |
1,030 |
1,002.5 |
1,024 |
+0.54% |
9,600 |
| 2025/3/7 |
1,033 |
1,043 |
1,015 |
1,018.5 |
-3.60% |
12,500 |
| 2025/3/6 |
1,070.5 |
1,080.5 |
1,056.5 |
1,056.5 |
-1.81% |
8,000 |
| 2025/3/5 |
1,096.5 |
1,130 |
1,049.5 |
1,076 |
-4.06% |
20,700 |
| 2025/3/4 |
1,125 |
1,150 |
1,050 |
1,121.5 |
-2.48% |
32,000 |
| 2025/3/3 |
1,106.5 |
1,280 |
1,106.5 |
1,150 |
+11.49% |
87,400 |
| 2025/2/28 |
1,065.5 |
1,068 |
1,021.5 |
1,031.5 |
-5.06% |
10,200 |
| 2025/2/27 |
1,085 |
1,107.5 |
1,077.5 |
1,086.5 |
-0.09% |
5,000 |
| 2025/2/26 |
1,126.5 |
1,126.5 |
1,077 |
1,087.5 |
-3.46% |
9,000 |
| 2025/2/25 |
1,157 |
1,157 |
1,126.5 |
1,126.5 |
-2.93% |
5,300 |
| 2025/2/21 |
1,175.5 |
1,175.5 |
1,126.5 |
1,160.5 |
-1.28% |
13,000 |
| 2025/2/20 |
1,243.5 |
1,243.5 |
1,125 |
1,175.5 |
-6.22% |
18,700 |
| 2025/2/19 |
1,288.5 |
1,288.5 |
1,253 |
1,253.5 |
-1.18% |
3,400 |
| 2025/2/18 |
1,281.5 |
1,281.5 |
1,245.5 |
1,268.5 |
+0.96% |
6,500 |
| 2025/2/17 |
1,265 |
1,275 |
1,247.5 |
1,256.5 |
-2.60% |
11,900 |
| 2025/2/14 |
1,376.5 |
1,376.5 |
1,289 |
1,290 |
-5.49% |
14,700 |
| 2025/2/13 |
1,304 |
1,392 |
1,302 |
1,365 |
+4.08% |
21,100 |
| 2025/2/12 |
1,312.5 |
1,324.5 |
1,280.5 |
1,311.5 |
+0.58% |
10,600 |
| 2025/2/10 |
1,308 |
1,308 |
1,281.5 |
1,304 |
-1.40% |
5,300 |
| 2025/2/7 |
1,312.5 |
1,331.5 |
1,310 |
1,322.5 |
+0.95% |
5,400 |
| 2025/2/6 |
1,327.5 |
1,355 |
1,310 |
1,310 |
-1.24% |
8,900 |
| 2025/2/5 |
1,323.5 |
1,341.5 |
1,305 |
1,326.5 |
+2.04% |
9,800 |
| 2025/2/4 |
1,287.5 |
1,335 |
1,287.5 |
1,300 |
+0.19% |
6,800 |
| 2025/2/3 |
1,311.5 |
1,350 |
1,292.5 |
1,297.5 |
-2.92% |
17,600 |
| 2025/1/31 |
1,360 |
1,368.5 |
1,333 |
1,336.5 |
-1.73% |
12,600 |
| 2025/1/30 |
1,375 |
1,411.5 |
1,350 |
1,360 |
-1.09% |
13,600 |
| 2025/1/29 |
1,340 |
1,438.5 |
1,339 |
1,375 |
+1.81% |
34,900 |
| 2025/1/28 |
1,330 |
1,360 |
1,285.5 |
1,350.5 |
+0.60% |
23,700 |
| 2025/1/27 |
1,391.5 |
1,404 |
1,335 |
1,342.5 |
-1.76% |
18,700 |
| 2025/1/24 |
1,369.5 |
1,388 |
1,330 |
1,366.5 |
-0.36% |
27,800 |
| 2025/1/23 |
1,469 |
1,490 |
1,371 |
1,371.5 |
-2.04% |
72,100 |
| 2025/1/22 |
1,366 |
1,420 |
1,355 |
1,400 |
+1.41% |
43,700 |
| 2025/1/21 |
1,430 |
1,430 |
1,376 |
1,380.5 |
-5.12% |
58,900 |
| 2025/1/20 |
1,550 |
1,577.5 |
1,455 |
1,455 |
+1.32% |
145,200 |
| 2025/1/17 |
1,512.5 |
1,605 |
1,416 |
1,436 |
-2.31% |
189,900 |
| 2025/1/16 |
1,465 |
1,622.5 |
1,405 |
1,470 |
-8.41% |
276,900 |
| 2025/1/15 |
2,060 |
2,147.5 |
1,605 |
1,605 |
-17.90% |
1,244,400 |
| 2025/1/14 |
1,590 |
1,955 |
1,342.5 |
1,955 |
+21.81% |
1,480,400 |
| 2025/1/10 |
1,404.5 |
1,680 |
1,404.5 |
1,605 |
+12.28% |
769,300 |
| 2025/1/9 |
1,512.5 |
1,527.5 |
1,402 |
1,429.5 |
+12.07% |
441,100 |
| 2025/1/8 |
1,075.5 |
1,275.5 |
1,075 |
1,275.5 |
+24.38% |
126,600 |
| 2025/1/7 |
1,050 |
1,084 |
1,025 |
1,025.5 |
-3.21% |
14,500 |
| 2025/1/6 |
1,065 |
1,078 |
1,019 |
1,059.5 |
-0.56% |
16,100 |
| 2024/12/30 |
1,089.5 |
1,124.5 |
1,047.5 |
1,065.5 |
-2.92% |
28,500 |
| 2024/12/27 |
1,088 |
1,125.5 |
1,088 |
1,097.5 |
-3.52% |
24,500 |
| 2024/12/26 |
1,194.5 |
1,246 |
1,120 |
1,137.5 |
-5.21% |
53,200 |
| 2024/12/25 |
1,107 |
1,200 |
1,075 |
1,200 |
+6.34% |
39,100 |
| 2024/12/24 |
1,257 |
1,257 |
1,128.5 |
1,128.5 |
-10.22% |
45,900 |
| 2024/12/23 |
1,308.5 |
1,329.5 |
1,230 |
1,257 |
-3.86% |
36,100 |
| 2024/12/20 |
1,304.5 |
1,307.5 |
1,270.5 |
1,307.5 |
+0.23% |
13,700 |
| 2024/12/19 |
1,262.5 |
1,304.5 |
1,245.5 |
1,304.5 |
-0.38% |
21,700 |
| 2024/12/18 |
1,277.5 |
1,325 |
1,270 |
1,309.5 |
+3.11% |
30,400 |
| 2024/12/17 |
1,200 |
1,300 |
1,190.5 |
1,270 |
+2.92% |
44,900 |
| 2024/12/16 |
1,300.5 |
1,300.5 |
1,220 |
1,234 |
-7.39% |
49,400 |
| 2024/12/13 |
1,185.5 |
1,370 |
1,185.5 |
1,332.5 |
+10.08% |
153,700 |
| 2024/12/12 |
1,215 |
1,224.5 |
1,167.5 |
1,210.5 |
-2.38% |
55,200 |
| 2024/12/11 |
1,262.5 |
1,307.5 |
1,193 |
1,240 |
-5.52% |
98,400 |
| 2024/12/10 |
1,403 |
1,447.5 |
1,298 |
1,312.5 |
-10.53% |
138,200 |
| 2024/12/9 |
1,470 |
1,630 |
1,450 |
1,467 |
-2.52% |
204,400 |
| 2024/12/6 |
1,607.5 |
1,880 |
1,400.5 |
1,505 |
-6.23% |
784,400 |
| 2024/12/5 |
1,900 |
2,147.5 |
1,522.5 |
1,605 |
-13.24% |
876,600 |
| 2024/12/4 |
1,485 |
1,850 |
1,450.5 |
1,850 |
+23.33% |
480,000 |
| 2024/12/3 |
1,607.5 |
1,627.5 |
1,432.5 |
1,500 |
+8.93% |
913,100 |
| 2024/12/2 |
1,327 |
1,377 |
1,270 |
1,377 |
+22.18% |
86,900 |
| 2024/11/29 |
1,127 |
1,127 |
1,127 |
1,127 |
+21.57% |
50,400 |
| 2024/11/28 |
807 |
1,007.5 |
807 |
927 |
+14.80% |
684,600 |
| 2024/11/27 |
867 |
1,005 |
802 |
807.5 |
-7.56% |
169,000 |
| 2024/11/26 |
971 |
971.5 |
873.5 |
873.5 |
-10.04% |
78,300 |
| 2024/11/25 |
849.5 |
1,049.5 |
801 |
971 |
+14.30% |
715,500 |
| 2024/11/22 |
826.5 |
977 |
785 |
849.5 |
+8.42% |
321,800 |
| 2024/11/21 |
678.5 |
783.5 |
654.5 |
783.5 |
+23.68% |
33,100 |
| 2024/11/20 |
633.5 |
633.5 |
633 |
633.5 |
-1.02% |
800 |
| 2024/11/19 |
635 |
640 |
635 |
640 |
-1.39% |
1,700 |
| 2024/11/18 |
622.5 |
649 |
622.5 |
649 |
+4.26% |
1,900 |
| 2024/11/15 |
622.5 |
633.5 |
622.5 |
622.5 |
-1.89% |
1,100 |
| 2024/11/14 |
613.5 |
634.5 |
613 |
634.5 |
+3.42% |
4,700 |
| 2024/11/13 |
594.5 |
619 |
594.5 |
613.5 |
+1.83% |
2,600 |
| 2024/11/12 |
612.5 |
617.5 |
592 |
602.5 |
-1.63% |
900 |
| 2024/11/11 |
612.5 |
612.5 |
612.5 |
612.5 |
-2.00% |
700 |
| 2024/11/8 |
627.5 |
627.5 |
625 |
625 |
-0.56% |
200 |
| 2024/11/7 |
628.5 |
628.5 |
613 |
628.5 |
+0.00% |
700 |
| 2024/11/6 |
623 |
628.5 |
605.5 |
628.5 |
+2.61% |
1,000 |
| 2024/11/5 |
622.5 |
622.5 |
607.5 |
612.5 |
-1.53% |
400 |
| 2024/10/31 |
623 |
623 |
614.5 |
622 |
-0.72% |
300 |
| 2024/10/30 |
610.5 |
626.5 |
610.5 |
626.5 |
+2.54% |
1,700 |
| 2024/10/29 |
611 |
611 |
611 |
611 |
+0.25% |
1,500 |
| 2024/10/28 |
609.5 |
609.5 |
609.5 |
609.5 |
+0.25% |
100 |
| 2024/10/25 |
605 |
610 |
600 |
608 |
-0.98% |
1,300 |
| 2024/10/24 |
614 |
614 |
614 |
614 |
-0.65% |
200 |
| 2024/10/23 |
618 |
618 |
618 |
618 |
-1.59% |
100 |
|
