| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,206 |
1,288 |
1,206 |
1,243 |
+3.15% |
975,400 |
| 2025/4/24 |
1,218 |
1,235 |
1,203 |
1,205 |
-1.87% |
858,200 |
| 2025/4/23 |
1,245 |
1,254 |
1,210 |
1,228 |
-0.16% |
743,800 |
| 2025/4/22 |
1,225 |
1,245 |
1,213 |
1,230 |
-1.99% |
606,100 |
| 2025/4/21 |
1,259 |
1,284 |
1,241 |
1,255 |
-0.08% |
1,146,100 |
| 2025/4/18 |
1,122 |
1,256 |
1,115 |
1,256 |
+12.95% |
1,399,300 |
| 2025/4/17 |
1,103 |
1,135 |
1,095 |
1,112 |
+1.46% |
504,600 |
| 2025/4/16 |
1,126 |
1,128 |
1,086 |
1,096 |
-3.01% |
472,800 |
| 2025/4/15 |
1,141 |
1,158 |
1,125 |
1,130 |
-0.09% |
569,100 |
| 2025/4/14 |
1,132 |
1,179 |
1,122 |
1,131 |
+0.89% |
762,600 |
| 2025/4/11 |
1,050 |
1,131 |
1,037 |
1,121 |
+2.56% |
680,300 |
| 2025/4/10 |
1,129 |
1,129 |
1,065 |
1,093 |
+8.97% |
620,500 |
| 2025/4/9 |
1,000 |
1,014 |
959 |
1,003 |
-2.72% |
999,300 |
| 2025/4/8 |
1,030 |
1,078 |
1,019 |
1,031 |
+11.10% |
1,096,100 |
| 2025/4/7 |
948 |
971 |
915 |
928 |
-11.87% |
1,395,100 |
| 2025/4/4 |
1,100 |
1,113 |
1,027 |
1,053 |
-6.81% |
1,145,800 |
| 2025/4/3 |
1,075 |
1,156 |
1,075 |
1,130 |
-0.44% |
902,700 |
| 2025/4/2 |
1,139 |
1,150 |
1,121 |
1,135 |
+0.71% |
445,900 |
| 2025/4/1 |
1,149 |
1,160 |
1,127 |
1,127 |
-1.14% |
559,200 |
| 2025/3/31 |
1,170 |
1,181 |
1,139 |
1,140 |
-4.60% |
765,500 |
| 2025/3/28 |
1,205 |
1,231 |
1,184 |
1,195 |
-1.65% |
641,300 |
| 2025/3/27 |
1,207 |
1,223 |
1,203 |
1,215 |
-0.33% |
407,400 |
| 2025/3/26 |
1,213 |
1,222 |
1,207 |
1,219 |
+0.99% |
462,900 |
| 2025/3/25 |
1,219 |
1,238 |
1,206 |
1,207 |
-1.31% |
608,000 |
| 2025/3/24 |
1,246 |
1,253 |
1,220 |
1,223 |
-2.39% |
607,300 |
| 2025/3/21 |
1,290 |
1,290 |
1,252 |
1,253 |
-3.54% |
760,900 |
| 2025/3/19 |
1,312 |
1,328 |
1,282 |
1,299 |
-0.76% |
818,100 |
| 2025/3/18 |
1,245 |
1,325 |
1,243 |
1,309 |
+5.91% |
1,038,800 |
| 2025/3/17 |
1,243 |
1,255 |
1,228 |
1,236 |
+0.73% |
503,800 |
| 2025/3/14 |
1,206 |
1,231 |
1,204 |
1,227 |
+1.66% |
567,400 |
| 2025/3/13 |
1,233 |
1,237 |
1,207 |
1,207 |
-1.55% |
569,300 |
| 2025/3/12 |
1,252 |
1,264 |
1,203 |
1,226 |
-2.00% |
797,300 |
| 2025/3/11 |
1,250 |
1,261 |
1,199 |
1,251 |
+2.29% |
915,300 |
| 2025/3/10 |
1,193 |
1,244 |
1,190 |
1,223 |
+3.38% |
760,400 |
| 2025/3/7 |
1,209 |
1,216 |
1,177 |
1,183 |
-1.91% |
698,200 |
| 2025/3/6 |
1,239 |
1,241 |
1,202 |
1,206 |
-2.43% |
802,300 |
| 2025/3/5 |
1,256 |
1,277 |
1,235 |
1,236 |
+0.57% |
554,600 |
| 2025/3/4 |
1,280 |
1,281 |
1,201 |
1,229 |
-5.24% |
1,476,200 |
| 2025/3/3 |
1,312 |
1,324 |
1,289 |
1,297 |
-1.14% |
784,200 |
| 2025/2/28 |
1,320 |
1,351 |
1,303 |
1,312 |
-2.09% |
700,100 |
| 2025/2/27 |
1,339 |
1,363 |
1,328 |
1,340 |
+0.45% |
556,200 |
| 2025/2/26 |
1,397 |
1,409 |
1,326 |
1,334 |
-2.84% |
1,146,100 |
| 2025/2/25 |
1,382 |
1,396 |
1,357 |
1,373 |
-3.99% |
1,442,400 |
| 2025/2/21 |
1,471 |
1,506 |
1,426 |
1,430 |
-2.72% |
1,152,300 |
| 2025/2/20 |
1,550 |
1,572 |
1,457 |
1,470 |
-6.37% |
1,460,500 |
| 2025/2/19 |
1,650 |
1,670 |
1,566 |
1,570 |
-5.71% |
985,400 |
| 2025/2/18 |
1,552 |
1,675 |
1,542 |
1,665 |
+6.39% |
843,300 |
| 2025/2/17 |
1,610 |
1,639 |
1,557 |
1,565 |
-1.88% |
887,400 |
| 2025/2/14 |
1,645 |
1,660 |
1,595 |
1,595 |
-3.10% |
967,000 |
| 2025/2/13 |
1,645 |
1,676 |
1,633 |
1,646 |
+1.48% |
1,038,500 |
| 2025/2/12 |
1,585 |
1,631 |
1,574 |
1,622 |
+1.44% |
1,002,500 |
| 2025/2/10 |
1,509 |
1,627 |
1,509 |
1,599 |
+8.11% |
1,263,900 |
| 2025/2/7 |
1,489 |
1,519 |
1,459 |
1,479 |
-0.80% |
885,200 |
| 2025/2/6 |
1,433 |
1,498 |
1,424 |
1,491 |
+5.52% |
1,599,700 |
| 2025/2/5 |
1,450 |
1,471 |
1,391 |
1,413 |
-2.48% |
2,087,200 |
| 2025/2/4 |
1,461 |
1,491 |
1,406 |
1,449 |
-2.62% |
2,119,900 |
| 2025/2/3 |
1,386 |
1,547 |
1,386 |
1,488 |
-4.80% |
5,563,100 |
| 2025/1/31 |
1,563 |
1,563 |
1,563 |
1,563 |
-20.38% |
247,800 |
| 2025/1/30 |
2,014 |
2,040 |
1,944 |
1,963 |
-1.11% |
1,531,600 |
| 2025/1/29 |
2,065 |
2,092 |
1,978 |
1,985 |
-3.50% |
1,266,100 |
| 2025/1/28 |
1,999 |
2,075 |
1,975 |
2,057 |
+2.64% |
984,300 |
| 2025/1/27 |
2,060 |
2,076 |
1,996 |
2,004 |
+0.86% |
938,900 |
| 2025/1/24 |
1,900 |
1,997 |
1,895 |
1,987 |
+4.69% |
758,300 |
| 2025/1/23 |
1,937 |
1,937 |
1,882 |
1,898 |
-1.91% |
691,600 |
| 2025/1/22 |
1,901 |
1,946 |
1,891 |
1,935 |
+0.99% |
726,200 |
| 2025/1/21 |
1,928 |
1,934 |
1,873 |
1,916 |
-0.16% |
678,100 |
| 2025/1/20 |
1,886 |
1,920 |
1,837 |
1,919 |
+1.37% |
788,600 |
| 2025/1/17 |
1,900 |
1,906 |
1,873 |
1,893 |
-0.73% |
390,800 |
| 2025/1/16 |
1,947 |
1,947 |
1,888 |
1,907 |
-0.73% |
556,200 |
| 2025/1/15 |
1,971 |
1,991 |
1,908 |
1,921 |
-0.52% |
661,400 |
| 2025/1/14 |
2,000 |
2,012 |
1,921 |
1,931 |
-4.36% |
777,000 |
| 2025/1/10 |
2,001 |
2,054 |
1,992 |
2,019 |
-0.10% |
418,800 |
| 2025/1/9 |
2,013 |
2,034 |
1,994 |
2,021 |
-0.20% |
467,000 |
| 2025/1/8 |
2,019 |
2,047 |
1,983 |
2,025 |
+0.05% |
606,000 |
| 2025/1/7 |
2,020 |
2,043 |
1,981 |
2,024 |
+2.58% |
734,300 |
| 2025/1/6 |
2,070 |
2,103 |
1,973 |
1,973 |
-3.14% |
774,300 |
| 2024/12/30 |
2,000 |
2,076 |
1,982 |
2,037 |
+3.56% |
962,200 |
| 2024/12/27 |
1,970 |
2,011 |
1,953 |
1,967 |
+0.41% |
668,800 |
| 2024/12/26 |
1,975 |
2,033 |
1,946 |
1,959 |
+2.30% |
1,089,700 |
| 2024/12/25 |
1,934 |
1,994 |
1,886 |
1,915 |
+0.52% |
731,500 |
| 2024/12/24 |
1,912 |
1,945 |
1,888 |
1,905 |
+1.76% |
717,100 |
| 2024/12/23 |
1,840 |
1,873 |
1,827 |
1,872 |
+1.91% |
589,400 |
| 2024/12/20 |
1,835 |
1,902 |
1,835 |
1,837 |
-0.22% |
594,000 |
| 2024/12/19 |
1,811 |
1,872 |
1,791 |
1,841 |
-2.07% |
549,700 |
| 2024/12/18 |
1,851 |
1,886 |
1,837 |
1,880 |
+0.43% |
693,300 |
| 2024/12/17 |
1,917 |
1,920 |
1,872 |
1,872 |
-2.09% |
639,400 |
| 2024/12/16 |
1,970 |
1,975 |
1,900 |
1,912 |
-3.09% |
697,500 |
| 2024/12/13 |
1,948 |
2,084 |
1,936 |
1,973 |
+0.36% |
1,354,600 |
| 2024/12/12 |
1,926 |
1,979 |
1,926 |
1,966 |
+3.31% |
822,000 |
| 2024/12/11 |
1,930 |
1,946 |
1,883 |
1,903 |
-1.45% |
622,100 |
| 2024/12/10 |
1,948 |
2,006 |
1,928 |
1,931 |
-0.87% |
759,800 |
| 2024/12/9 |
1,971 |
1,986 |
1,933 |
1,948 |
-0.36% |
889,200 |
| 2024/12/6 |
2,005 |
2,011 |
1,942 |
1,955 |
-2.49% |
645,200 |
| 2024/12/5 |
2,001 |
2,038 |
1,971 |
2,005 |
+0.30% |
673,100 |
| 2024/12/4 |
2,015 |
2,049 |
1,991 |
1,999 |
-1.58% |
745,700 |
| 2024/12/3 |
2,060 |
2,095 |
2,012 |
2,031 |
-0.15% |
767,000 |
| 2024/12/2 |
2,030 |
2,062 |
2,022 |
2,034 |
-0.05% |
516,200 |
| 2024/11/29 |
2,053 |
2,076 |
2,024 |
2,035 |
-1.45% |
412,100 |
| 2024/11/28 |
2,067 |
2,137 |
2,065 |
2,065 |
-0.82% |
612,700 |
| 2024/11/27 |
2,083 |
2,089 |
2,041 |
2,082 |
-0.05% |
587,700 |
| 2024/11/26 |
2,188 |
2,188 |
2,072 |
2,083 |
-4.67% |
838,400 |
| 2024/11/25 |
2,145 |
2,216 |
2,145 |
2,185 |
+1.91% |
568,200 |
| 2024/11/22 |
2,153 |
2,184 |
2,137 |
2,144 |
+0.52% |
436,500 |
| 2024/11/21 |
2,145 |
2,167 |
2,084 |
2,133 |
-0.97% |
711,200 |
| 2024/11/20 |
2,123 |
2,207 |
2,109 |
2,154 |
+1.41% |
627,700 |
| 2024/11/19 |
2,150 |
2,206 |
2,116 |
2,124 |
-0.23% |
627,400 |
| 2024/11/18 |
2,238 |
2,267 |
2,119 |
2,129 |
-6.38% |
1,414,600 |
| 2024/11/15 |
2,220 |
2,297 |
2,208 |
2,274 |
+2.99% |
970,800 |
| 2024/11/14 |
2,215 |
2,236 |
2,151 |
2,208 |
-2.47% |
1,122,800 |
| 2024/11/13 |
2,236 |
2,287 |
2,231 |
2,264 |
+0.31% |
600,000 |
| 2024/11/12 |
2,280 |
2,315 |
2,243 |
2,257 |
-0.92% |
515,000 |
| 2024/11/11 |
2,201 |
2,296 |
2,178 |
2,278 |
-0.04% |
798,300 |
| 2024/11/8 |
2,353 |
2,379 |
2,277 |
2,279 |
-1.04% |
775,900 |
| 2024/11/7 |
2,301 |
2,320 |
2,195 |
2,303 |
+0.30% |
1,084,500 |
| 2024/11/6 |
2,285 |
2,378 |
2,233 |
2,296 |
+1.68% |
1,200,100 |
| 2024/11/5 |
2,255 |
2,292 |
2,210 |
2,258 |
+1.44% |
988,700 |
| 2024/11/1 |
2,179 |
2,262 |
2,169 |
2,226 |
-1.50% |
1,295,300 |
| 2024/10/31 |
2,330 |
2,348 |
2,245 |
2,260 |
-6.15% |
2,769,000 |
| 2024/10/30 |
2,415 |
2,520 |
2,381 |
2,408 |
-12.15% |
4,322,000 |
| 2024/10/29 |
2,837 |
2,845 |
2,729 |
2,741 |
-0.47% |
1,565,900 |
| 2024/10/28 |
2,587 |
2,787 |
2,567 |
2,754 |
+6.29% |
777,800 |
| 2024/10/25 |
2,660 |
2,677 |
2,565 |
2,591 |
-2.30% |
545,800 |
| 2024/10/24 |
2,641 |
2,666 |
2,608 |
2,652 |
-2.00% |
624,100 |
|
