| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,428 |
2,528 |
2,380 |
2,479 |
+0.04% |
913,600 |
| 2025/4/24 |
2,759 |
2,773 |
2,465 |
2,478 |
-9.73% |
1,283,700 |
| 2025/4/23 |
3,065 |
3,120 |
2,576 |
2,745 |
-2.73% |
5,575,900 |
| 2025/4/22 |
3,410 |
3,660 |
2,720 |
2,822 |
-5.93% |
6,621,200 |
| 2025/4/21 |
2,575 |
3,000 |
2,549 |
3,000 |
+17.69% |
5,944,800 |
| 2025/4/18 |
2,490 |
2,668 |
2,392 |
2,549 |
+2.58% |
2,740,600 |
| 2025/4/17 |
2,403 |
2,829 |
2,307 |
2,485 |
+3.28% |
5,126,200 |
| 2025/4/16 |
2,099 |
2,510 |
2,080 |
2,406 |
+19.35% |
3,302,900 |
| 2025/4/15 |
1,739 |
2,046 |
1,720 |
2,016 |
+14.74% |
1,216,900 |
| 2025/4/14 |
1,850 |
1,850 |
1,750 |
1,757 |
-4.46% |
480,700 |
| 2025/4/11 |
1,739 |
1,880 |
1,700 |
1,839 |
+5.09% |
716,000 |
| 2025/4/10 |
1,801 |
1,833 |
1,726 |
1,750 |
+2.16% |
489,200 |
| 2025/4/9 |
1,783 |
1,819 |
1,641 |
1,713 |
-2.62% |
569,900 |
| 2025/4/8 |
1,800 |
1,900 |
1,609 |
1,759 |
+4.27% |
1,357,100 |
| 2025/4/7 |
1,258 |
1,715 |
1,249 |
1,687 |
+18.05% |
1,899,300 |
| 2025/4/4 |
1,500 |
1,519 |
1,370 |
1,429 |
-7.21% |
568,100 |
| 2025/4/3 |
1,320 |
1,560 |
1,256 |
1,540 |
+15.88% |
2,051,900 |
| 2025/4/2 |
1,190 |
1,350 |
1,169 |
1,329 |
+17.30% |
1,081,500 |
| 2025/4/1 |
1,160 |
1,184 |
1,131 |
1,133 |
-2.83% |
79,000 |
| 2025/3/31 |
1,153 |
1,169 |
1,136 |
1,166 |
-1.93% |
126,200 |
| 2025/3/28 |
1,196 |
1,222 |
1,180 |
1,189 |
+1.28% |
107,100 |
| 2025/3/27 |
1,223 |
1,223 |
1,160 |
1,174 |
-2.57% |
113,300 |
| 2025/3/26 |
1,200 |
1,228 |
1,191 |
1,205 |
+0.42% |
109,100 |
| 2025/3/25 |
1,215 |
1,226 |
1,194 |
1,200 |
-2.12% |
86,600 |
| 2025/3/24 |
1,245 |
1,273 |
1,222 |
1,226 |
-1.21% |
91,000 |
| 2025/3/21 |
1,200 |
1,255 |
1,200 |
1,241 |
+3.24% |
143,300 |
| 2025/3/19 |
1,194 |
1,227 |
1,173 |
1,202 |
-1.80% |
160,200 |
| 2025/3/18 |
1,250 |
1,255 |
1,223 |
1,224 |
-0.89% |
86,000 |
| 2025/3/17 |
1,178 |
1,283 |
1,172 |
1,235 |
+5.56% |
201,600 |
| 2025/3/14 |
1,188 |
1,193 |
1,151 |
1,170 |
+1.39% |
82,600 |
| 2025/3/13 |
1,198 |
1,199 |
1,151 |
1,154 |
-0.94% |
93,800 |
| 2025/3/12 |
1,140 |
1,176 |
1,134 |
1,165 |
+2.55% |
169,900 |
| 2025/3/11 |
1,104 |
1,155 |
1,103 |
1,136 |
-1.39% |
180,900 |
| 2025/3/10 |
1,175 |
1,193 |
1,148 |
1,152 |
-1.96% |
115,500 |
| 2025/3/7 |
1,200 |
1,220 |
1,168 |
1,175 |
-3.85% |
127,400 |
| 2025/3/6 |
1,238 |
1,278 |
1,217 |
1,222 |
+0.99% |
138,200 |
| 2025/3/5 |
1,229 |
1,249 |
1,208 |
1,210 |
-1.94% |
186,600 |
| 2025/3/4 |
1,294 |
1,301 |
1,200 |
1,234 |
-6.52% |
284,900 |
| 2025/3/3 |
1,353 |
1,353 |
1,270 |
1,320 |
-2.65% |
371,400 |
| 2025/2/28 |
1,220 |
1,395 |
1,200 |
1,356 |
+11.06% |
1,055,000 |
| 2025/2/27 |
1,130 |
1,244 |
1,105 |
1,221 |
+7.39% |
580,200 |
| 2025/2/26 |
1,077 |
1,148 |
1,077 |
1,137 |
+6.26% |
200,400 |
| 2025/2/25 |
1,113 |
1,144 |
1,070 |
1,070 |
-8.78% |
292,900 |
| 2025/2/21 |
1,210 |
1,220 |
1,160 |
1,173 |
-2.98% |
179,900 |
| 2025/2/20 |
1,198 |
1,210 |
1,180 |
1,209 |
+1.00% |
161,300 |
| 2025/2/19 |
1,322 |
1,322 |
1,182 |
1,197 |
-8.90% |
535,800 |
| 2025/2/18 |
1,281 |
1,350 |
1,253 |
1,314 |
+2.66% |
238,900 |
| 2025/2/17 |
1,291 |
1,430 |
1,225 |
1,280 |
-1.46% |
707,100 |
| 2025/2/14 |
1,354 |
1,396 |
1,265 |
1,299 |
+14.35% |
1,134,800 |
| 2025/2/13 |
1,136 |
1,136 |
1,136 |
1,136 |
+15.21% |
60,400 |
| 2025/2/12 |
1,000 |
1,004 |
979 |
986 |
+0.51% |
165,300 |
| 2025/2/10 |
1,042 |
1,047 |
970 |
981 |
-7.01% |
192,700 |
| 2025/2/7 |
1,089 |
1,095 |
1,055 |
1,055 |
-2.85% |
79,000 |
| 2025/2/6 |
1,048 |
1,091 |
1,047 |
1,086 |
+3.04% |
86,900 |
| 2025/2/5 |
1,080 |
1,090 |
1,041 |
1,054 |
-0.75% |
62,800 |
| 2025/2/4 |
1,060 |
1,088 |
1,059 |
1,062 |
-1.30% |
77,700 |
| 2025/2/3 |
1,114 |
1,128 |
1,065 |
1,076 |
-3.15% |
120,800 |
| 2025/1/31 |
1,123 |
1,172 |
1,103 |
1,111 |
+1.65% |
182,100 |
| 2025/1/30 |
1,110 |
1,115 |
1,061 |
1,093 |
-1.80% |
158,600 |
| 2025/1/29 |
1,130 |
1,163 |
1,108 |
1,113 |
-1.33% |
117,000 |
| 2025/1/28 |
1,099 |
1,156 |
1,060 |
1,128 |
-1.48% |
229,000 |
| 2025/1/27 |
1,150 |
1,198 |
1,132 |
1,145 |
-0.43% |
413,700 |
| 2025/1/24 |
1,097 |
1,222 |
1,090 |
1,150 |
+6.48% |
745,200 |
| 2025/1/23 |
1,101 |
1,111 |
1,049 |
1,080 |
-0.46% |
208,700 |
| 2025/1/22 |
1,040 |
1,130 |
1,016 |
1,085 |
+3.43% |
442,600 |
| 2025/1/21 |
1,102 |
1,135 |
1,049 |
1,049 |
-7.33% |
384,200 |
| 2025/1/20 |
1,160 |
1,167 |
1,077 |
1,132 |
-0.53% |
715,900 |
| 2025/1/17 |
988 |
1,138 |
976 |
1,138 |
+15.18% |
1,159,300 |
| 2025/1/16 |
952 |
997 |
912 |
988 |
+0.61% |
417,100 |
| 2025/1/15 |
852 |
982 |
836 |
982 |
+18.03% |
603,200 |
| 2025/1/14 |
822 |
840 |
803 |
832 |
-0.60% |
201,000 |
| 2025/1/10 |
911 |
933 |
837 |
837 |
-8.72% |
403,300 |
| 2025/1/9 |
860 |
947 |
837 |
917 |
+5.52% |
560,400 |
| 2025/1/8 |
878 |
878 |
824 |
869 |
-3.55% |
622,000 |
| 2025/1/7 |
977 |
978 |
898 |
901 |
-9.63% |
712,000 |
| 2025/1/6 |
1,199 |
1,199 |
991 |
997 |
-16.85% |
709,300 |
| 2024/12/30 |
1,205 |
1,247 |
1,048 |
1,199 |
-3.23% |
667,800 |
| 2024/12/27 |
1,222 |
1,323 |
1,037 |
1,239 |
+11.52% |
2,298,300 |
| 2024/12/26 |
1,110 |
1,111 |
1,070 |
1,111 |
+15.61% |
358,500 |
| 2024/12/25 |
886 |
961 |
886 |
961 |
+18.50% |
1,626,400 |
| 2024/12/24 |
830 |
848 |
794 |
811 |
-2.17% |
258,900 |
| 2024/12/23 |
809 |
896 |
760 |
829 |
+5.61% |
1,394,300 |
| 2024/12/20 |
718 |
794 |
710 |
785 |
+13.11% |
629,200 |
| 2024/12/19 |
692 |
714 |
685 |
694 |
-1.84% |
42,700 |
| 2024/12/18 |
699 |
725 |
693 |
707 |
+1.29% |
84,600 |
| 2024/12/17 |
693 |
701 |
687 |
698 |
+0.14% |
39,800 |
| 2024/12/16 |
681 |
702 |
681 |
697 |
+1.60% |
41,100 |
| 2024/12/13 |
706 |
709 |
679 |
686 |
-1.86% |
51,400 |
| 2024/12/12 |
703 |
712 |
697 |
699 |
-0.14% |
48,400 |
| 2024/12/11 |
698 |
703 |
684 |
700 |
+0.00% |
54,800 |
| 2024/12/10 |
709 |
729 |
697 |
700 |
+0.14% |
70,200 |
| 2024/12/9 |
701 |
735 |
681 |
699 |
-2.37% |
251,600 |
| 2024/12/6 |
636 |
733 |
627 |
716 |
+12.23% |
703,300 |
| 2024/12/5 |
645 |
648 |
635 |
638 |
-2.60% |
49,500 |
| 2024/12/4 |
661 |
661 |
641 |
655 |
+0.31% |
38,500 |
| 2024/12/3 |
696 |
696 |
638 |
653 |
-2.25% |
111,100 |
| 2024/12/2 |
650 |
705 |
647 |
668 |
+3.89% |
284,700 |
| 2024/11/29 |
628 |
668 |
615 |
643 |
+0.78% |
160,400 |
| 2024/11/28 |
650 |
697 |
605 |
638 |
+4.59% |
663,800 |
| 2024/11/27 |
676 |
696 |
601 |
610 |
-15.98% |
420,500 |
| 2024/11/26 |
800 |
907 |
662 |
726 |
-4.60% |
2,307,400 |
| 2024/11/25 |
701 |
761 |
685 |
761 |
+15.13% |
472,200 |
| 2024/11/22 |
564 |
661 |
564 |
661 |
+17.83% |
184,800 |
| 2024/11/21 |
555 |
561 |
535 |
561 |
+2.00% |
108,100 |
| 2024/11/20 |
484 |
564 |
484 |
550 |
+13.64% |
414,700 |
| 2024/11/19 |
465 |
484 |
463 |
484 |
+4.99% |
23,000 |
| 2024/11/18 |
457 |
461 |
452 |
461 |
+1.54% |
15,900 |
| 2024/11/15 |
448 |
454 |
438 |
454 |
+3.42% |
23,500 |
| 2024/11/14 |
439 |
440 |
439 |
439 |
+0.23% |
12,000 |
| 2024/11/13 |
444 |
444 |
436 |
438 |
-0.68% |
7,700 |
| 2024/11/12 |
444 |
444 |
436 |
441 |
+1.38% |
11,800 |
| 2024/11/11 |
432 |
438 |
432 |
435 |
-0.68% |
7,100 |
| 2024/11/8 |
442 |
443 |
430 |
438 |
+0.46% |
17,200 |
| 2024/11/7 |
446 |
446 |
436 |
436 |
-0.46% |
13,500 |
| 2024/11/6 |
437 |
441 |
433 |
438 |
+0.69% |
7,900 |
| 2024/11/5 |
431 |
435 |
421 |
435 |
+0.46% |
12,700 |
| 2024/11/1 |
432 |
434 |
424 |
433 |
+0.23% |
13,100 |
| 2024/10/31 |
435 |
443 |
432 |
432 |
-0.23% |
4,500 |
| 2024/10/30 |
435 |
435 |
426 |
433 |
+0.23% |
5,100 |
| 2024/10/29 |
429 |
432 |
427 |
432 |
+0.93% |
4,500 |
| 2024/10/28 |
422 |
431 |
422 |
428 |
+0.47% |
7,900 |
| 2024/10/25 |
435 |
440 |
420 |
426 |
-2.29% |
28,500 |
| 2024/10/24 |
443 |
443 |
435 |
436 |
-1.58% |
10,000 |
|
