| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,704 |
1,713 |
1,670 |
1,683 |
+0.12% |
712,300 |
| 2025/4/24 |
1,628 |
1,706 |
1,620 |
1,681 |
+2.56% |
755,800 |
| 2025/4/23 |
1,645 |
1,657 |
1,614 |
1,639 |
+0.68% |
366,300 |
| 2025/4/22 |
1,648 |
1,667 |
1,602 |
1,628 |
-2.86% |
531,700 |
| 2025/4/21 |
1,675 |
1,715 |
1,658 |
1,676 |
+0.96% |
782,600 |
| 2025/4/18 |
1,608 |
1,681 |
1,598 |
1,660 |
+3.81% |
595,900 |
| 2025/4/17 |
1,577 |
1,616 |
1,569 |
1,599 |
+1.14% |
419,200 |
| 2025/4/16 |
1,641 |
1,646 |
1,574 |
1,581 |
-3.48% |
485,600 |
| 2025/4/15 |
1,650 |
1,672 |
1,619 |
1,638 |
+0.06% |
627,100 |
| 2025/4/14 |
1,648 |
1,685 |
1,611 |
1,637 |
-1.92% |
1,030,700 |
| 2025/4/11 |
1,515 |
1,672 |
1,480 |
1,669 |
+10.02% |
1,539,200 |
| 2025/4/10 |
1,453 |
1,519 |
1,437 |
1,517 |
+12.12% |
928,300 |
| 2025/4/9 |
1,393 |
1,426 |
1,312 |
1,353 |
-4.04% |
714,600 |
| 2025/4/8 |
1,373 |
1,424 |
1,360 |
1,410 |
+6.58% |
598,200 |
| 2025/4/7 |
1,352 |
1,400 |
1,322 |
1,323 |
-8.82% |
847,200 |
| 2025/4/4 |
1,450 |
1,461 |
1,397 |
1,451 |
-1.56% |
832,500 |
| 2025/4/3 |
1,420 |
1,490 |
1,413 |
1,474 |
-0.20% |
663,900 |
| 2025/4/2 |
1,378 |
1,504 |
1,352 |
1,477 |
+8.36% |
1,421,500 |
| 2025/4/1 |
1,438 |
1,448 |
1,347 |
1,363 |
-5.02% |
640,600 |
| 2025/3/31 |
1,415 |
1,456 |
1,401 |
1,435 |
-1.10% |
445,400 |
| 2025/3/28 |
1,452 |
1,510 |
1,444 |
1,451 |
+0.62% |
649,800 |
| 2025/3/27 |
1,410 |
1,443 |
1,407 |
1,442 |
+0.56% |
277,600 |
| 2025/3/26 |
1,445 |
1,505 |
1,433 |
1,434 |
-1.58% |
517,400 |
| 2025/3/25 |
1,466 |
1,532 |
1,447 |
1,457 |
-1.42% |
723,400 |
| 2025/3/24 |
1,389 |
1,534 |
1,389 |
1,478 |
+7.96% |
1,631,800 |
| 2025/3/21 |
1,410 |
1,426 |
1,360 |
1,369 |
-3.25% |
539,000 |
| 2025/3/19 |
1,449 |
1,451 |
1,414 |
1,415 |
-2.14% |
352,300 |
| 2025/3/18 |
1,459 |
1,469 |
1,426 |
1,446 |
-1.30% |
314,300 |
| 2025/3/17 |
1,455 |
1,486 |
1,438 |
1,465 |
+1.88% |
371,000 |
| 2025/3/14 |
1,430 |
1,453 |
1,415 |
1,438 |
-0.42% |
272,100 |
| 2025/3/13 |
1,472 |
1,496 |
1,430 |
1,444 |
-1.37% |
545,400 |
| 2025/3/12 |
1,407 |
1,469 |
1,399 |
1,464 |
+5.55% |
662,200 |
| 2025/3/11 |
1,311 |
1,402 |
1,302 |
1,387 |
+3.66% |
719,500 |
| 2025/3/10 |
1,314 |
1,345 |
1,303 |
1,338 |
+1.67% |
387,000 |
| 2025/3/7 |
1,310 |
1,361 |
1,308 |
1,316 |
+0.00% |
640,200 |
| 2025/3/6 |
1,320 |
1,356 |
1,298 |
1,316 |
+1.00% |
524,100 |
| 2025/3/5 |
1,310 |
1,315 |
1,261 |
1,303 |
+0.93% |
480,900 |
| 2025/3/4 |
1,312 |
1,316 |
1,257 |
1,291 |
-2.64% |
537,300 |
| 2025/3/3 |
1,354 |
1,359 |
1,321 |
1,326 |
-1.78% |
446,100 |
| 2025/2/28 |
1,391 |
1,394 |
1,348 |
1,350 |
-3.85% |
529,300 |
| 2025/2/27 |
1,410 |
1,430 |
1,391 |
1,404 |
-0.78% |
441,500 |
| 2025/2/26 |
1,425 |
1,439 |
1,394 |
1,415 |
-0.91% |
464,900 |
| 2025/2/25 |
1,427 |
1,446 |
1,416 |
1,428 |
-1.31% |
377,200 |
| 2025/2/21 |
1,465 |
1,508 |
1,436 |
1,447 |
-2.56% |
553,700 |
| 2025/2/20 |
1,485 |
1,530 |
1,477 |
1,485 |
-0.93% |
623,100 |
| 2025/2/19 |
1,460 |
1,499 |
1,444 |
1,499 |
+1.01% |
692,600 |
| 2025/2/18 |
1,595 |
1,596 |
1,484 |
1,484 |
-5.66% |
874,100 |
| 2025/2/17 |
1,531 |
1,635 |
1,524 |
1,573 |
+1.16% |
724,900 |
| 2025/2/14 |
1,570 |
1,610 |
1,547 |
1,555 |
+0.32% |
775,100 |
| 2025/2/13 |
1,540 |
1,562 |
1,501 |
1,550 |
+1.77% |
769,400 |
| 2025/2/12 |
1,514 |
1,567 |
1,489 |
1,523 |
+1.67% |
1,021,200 |
| 2025/2/10 |
1,450 |
1,544 |
1,447 |
1,498 |
+2.74% |
1,456,400 |
| 2025/2/7 |
1,474 |
1,493 |
1,386 |
1,458 |
-0.75% |
1,822,200 |
| 2025/2/6 |
1,475 |
1,567 |
1,414 |
1,469 |
-1.41% |
4,068,800 |
| 2025/2/5 |
1,474 |
1,490 |
1,461 |
1,490 |
+25.21% |
2,297,000 |
| 2025/2/4 |
1,199 |
1,227 |
1,172 |
1,190 |
+1.10% |
1,615,100 |
| 2025/2/3 |
1,151 |
1,196 |
1,139 |
1,177 |
+0.00% |
769,700 |
| 2025/1/31 |
1,191 |
1,201 |
1,175 |
1,177 |
-1.75% |
398,700 |
| 2025/1/30 |
1,196 |
1,200 |
1,165 |
1,198 |
+0.59% |
603,500 |
| 2025/1/29 |
1,170 |
1,199 |
1,167 |
1,191 |
+2.58% |
654,800 |
| 2025/1/28 |
1,125 |
1,163 |
1,118 |
1,161 |
+2.11% |
502,000 |
| 2025/1/27 |
1,181 |
1,188 |
1,137 |
1,137 |
-2.40% |
648,200 |
| 2025/1/24 |
1,139 |
1,176 |
1,139 |
1,165 |
+2.64% |
485,200 |
| 2025/1/23 |
1,144 |
1,152 |
1,124 |
1,135 |
+0.00% |
313,800 |
| 2025/1/22 |
1,125 |
1,141 |
1,104 |
1,135 |
+1.07% |
439,200 |
| 2025/1/21 |
1,146 |
1,157 |
1,111 |
1,123 |
-1.40% |
439,900 |
| 2025/1/20 |
1,129 |
1,146 |
1,118 |
1,139 |
+1.61% |
258,400 |
| 2025/1/17 |
1,125 |
1,126 |
1,097 |
1,121 |
-0.97% |
297,900 |
| 2025/1/16 |
1,145 |
1,148 |
1,117 |
1,132 |
-0.35% |
393,600 |
| 2025/1/15 |
1,173 |
1,195 |
1,131 |
1,136 |
-2.15% |
379,500 |
| 2025/1/14 |
1,182 |
1,198 |
1,153 |
1,161 |
-0.85% |
506,100 |
| 2025/1/10 |
1,175 |
1,184 |
1,153 |
1,171 |
-1.43% |
353,300 |
| 2025/1/9 |
1,199 |
1,204 |
1,177 |
1,188 |
-0.92% |
306,100 |
| 2025/1/8 |
1,199 |
1,209 |
1,179 |
1,199 |
-1.64% |
274,600 |
| 2025/1/7 |
1,229 |
1,237 |
1,207 |
1,219 |
+0.08% |
346,800 |
| 2025/1/6 |
1,265 |
1,290 |
1,216 |
1,218 |
-2.72% |
554,300 |
| 2024/12/30 |
1,273 |
1,288 |
1,252 |
1,252 |
-2.26% |
432,800 |
| 2024/12/27 |
1,266 |
1,282 |
1,256 |
1,281 |
+1.43% |
264,700 |
| 2024/12/26 |
1,266 |
1,292 |
1,263 |
1,263 |
-0.16% |
414,400 |
| 2024/12/25 |
1,291 |
1,301 |
1,256 |
1,265 |
-1.79% |
526,300 |
| 2024/12/24 |
1,300 |
1,307 |
1,261 |
1,288 |
-1.45% |
792,200 |
| 2024/12/23 |
1,320 |
1,357 |
1,303 |
1,307 |
-1.43% |
576,200 |
| 2024/12/20 |
1,327 |
1,350 |
1,301 |
1,326 |
+0.91% |
484,600 |
| 2024/12/19 |
1,310 |
1,327 |
1,275 |
1,314 |
-0.98% |
639,900 |
| 2024/12/18 |
1,345 |
1,362 |
1,325 |
1,327 |
-1.70% |
377,000 |
| 2024/12/17 |
1,380 |
1,392 |
1,340 |
1,350 |
-3.71% |
469,300 |
| 2024/12/16 |
1,421 |
1,444 |
1,375 |
1,402 |
-2.57% |
529,300 |
| 2024/12/13 |
1,467 |
1,505 |
1,439 |
1,439 |
-0.28% |
828,200 |
| 2024/12/12 |
1,378 |
1,456 |
1,366 |
1,443 |
+6.57% |
891,000 |
| 2024/12/11 |
1,354 |
1,373 |
1,324 |
1,354 |
+0.00% |
450,000 |
| 2024/12/10 |
1,345 |
1,365 |
1,333 |
1,354 |
-0.88% |
315,400 |
| 2024/12/9 |
1,303 |
1,373 |
1,286 |
1,366 |
+4.27% |
660,700 |
| 2024/12/6 |
1,351 |
1,358 |
1,310 |
1,310 |
-3.82% |
618,400 |
| 2024/12/5 |
1,316 |
1,367 |
1,306 |
1,362 |
+3.89% |
636,400 |
| 2024/12/4 |
1,325 |
1,354 |
1,311 |
1,311 |
-0.83% |
580,200 |
| 2024/12/3 |
1,304 |
1,340 |
1,300 |
1,322 |
+0.46% |
398,800 |
| 2024/12/2 |
1,357 |
1,358 |
1,305 |
1,316 |
-2.08% |
379,700 |
| 2024/11/29 |
1,335 |
1,350 |
1,322 |
1,344 |
-0.74% |
381,400 |
| 2024/11/28 |
1,371 |
1,403 |
1,336 |
1,354 |
-3.35% |
584,900 |
| 2024/11/27 |
1,375 |
1,418 |
1,356 |
1,401 |
+2.56% |
776,000 |
| 2024/11/26 |
1,413 |
1,420 |
1,360 |
1,366 |
-2.91% |
670,800 |
| 2024/11/25 |
1,480 |
1,487 |
1,401 |
1,407 |
-3.76% |
701,100 |
| 2024/11/22 |
1,474 |
1,529 |
1,411 |
1,462 |
-0.54% |
955,100 |
| 2024/11/21 |
1,430 |
1,473 |
1,401 |
1,470 |
+0.68% |
982,000 |
| 2024/11/20 |
1,578 |
1,585 |
1,460 |
1,460 |
-9.32% |
1,210,800 |
| 2024/11/19 |
1,595 |
1,619 |
1,579 |
1,610 |
+1.71% |
655,700 |
| 2024/11/18 |
1,583 |
1,609 |
1,546 |
1,583 |
-2.46% |
636,100 |
| 2024/11/15 |
1,591 |
1,624 |
1,555 |
1,623 |
+1.56% |
845,100 |
| 2024/11/14 |
1,607 |
1,636 |
1,567 |
1,598 |
-0.62% |
886,100 |
| 2024/11/13 |
1,560 |
1,640 |
1,532 |
1,608 |
+3.08% |
1,389,000 |
| 2024/11/12 |
1,554 |
1,635 |
1,489 |
1,560 |
+1.56% |
2,941,400 |
| 2024/11/11 |
1,446 |
1,536 |
1,427 |
1,536 |
+24.27% |
1,654,100 |
| 2024/11/8 |
1,185 |
1,250 |
1,163 |
1,236 |
+5.46% |
2,640,200 |
| 2024/11/7 |
1,162 |
1,187 |
1,154 |
1,172 |
+1.74% |
569,800 |
| 2024/11/6 |
1,153 |
1,170 |
1,138 |
1,152 |
+1.14% |
470,500 |
| 2024/11/5 |
1,118 |
1,146 |
1,111 |
1,139 |
+3.17% |
476,200 |
| 2024/11/1 |
1,103 |
1,120 |
1,089 |
1,104 |
-1.16% |
204,100 |
| 2024/10/31 |
1,096 |
1,124 |
1,090 |
1,117 |
+0.81% |
223,700 |
| 2024/10/30 |
1,115 |
1,120 |
1,094 |
1,108 |
-0.45% |
250,300 |
| 2024/10/29 |
1,079 |
1,123 |
1,064 |
1,113 |
+4.02% |
332,600 |
| 2024/10/28 |
1,030 |
1,079 |
1,022 |
1,070 |
+3.68% |
278,600 |
| 2024/10/25 |
1,055 |
1,065 |
1,010 |
1,032 |
-2.64% |
475,600 |
| 2024/10/24 |
1,050 |
1,073 |
1,038 |
1,060 |
+0.28% |
338,100 |
|
