| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,204 |
1,217 |
1,193 |
1,204 |
+1.86% |
122,200 |
| 2025/4/24 |
1,182 |
1,196 |
1,173 |
1,182 |
+2.34% |
150,700 |
| 2025/4/23 |
1,159 |
1,168 |
1,148 |
1,155 |
+1.76% |
117,600 |
| 2025/4/22 |
1,145 |
1,151 |
1,132 |
1,135 |
-1.13% |
82,100 |
| 2025/4/21 |
1,150 |
1,163 |
1,144 |
1,148 |
-0.69% |
86,100 |
| 2025/4/18 |
1,150 |
1,159 |
1,145 |
1,156 |
+1.05% |
116,600 |
| 2025/4/17 |
1,133 |
1,155 |
1,131 |
1,144 |
+0.62% |
123,000 |
| 2025/4/16 |
1,186 |
1,202 |
1,127 |
1,137 |
-5.41% |
234,600 |
| 2025/4/15 |
1,220 |
1,226 |
1,197 |
1,202 |
+2.21% |
235,500 |
| 2025/4/14 |
1,131 |
1,182 |
1,130 |
1,176 |
+6.04% |
278,900 |
| 2025/4/11 |
1,080 |
1,117 |
1,061 |
1,109 |
-4.23% |
444,000 |
| 2025/4/10 |
1,240 |
1,242 |
1,157 |
1,158 |
+6.83% |
231,300 |
| 2025/4/9 |
1,128 |
1,128 |
1,067 |
1,084 |
-8.68% |
206,900 |
| 2025/4/8 |
1,177 |
1,208 |
1,174 |
1,187 |
+8.20% |
184,100 |
| 2025/4/7 |
1,132 |
1,132 |
1,081 |
1,097 |
-10.23% |
212,200 |
| 2025/4/4 |
1,259 |
1,271 |
1,195 |
1,222 |
-5.05% |
231,700 |
| 2025/4/3 |
1,294 |
1,297 |
1,270 |
1,287 |
-4.67% |
223,900 |
| 2025/4/2 |
1,363 |
1,368 |
1,344 |
1,350 |
+0.30% |
127,300 |
| 2025/4/1 |
1,372 |
1,378 |
1,346 |
1,346 |
-1.39% |
175,400 |
| 2025/3/31 |
1,405 |
1,405 |
1,362 |
1,365 |
-4.34% |
228,000 |
| 2025/3/28 |
1,442 |
1,450 |
1,422 |
1,427 |
-1.59% |
88,900 |
| 2025/3/27 |
1,445 |
1,457 |
1,433 |
1,450 |
-1.09% |
123,400 |
| 2025/3/26 |
1,461 |
1,467 |
1,451 |
1,466 |
+0.62% |
98,100 |
| 2025/3/25 |
1,445 |
1,459 |
1,444 |
1,457 |
+0.69% |
116,200 |
| 2025/3/24 |
1,467 |
1,469 |
1,442 |
1,447 |
-1.36% |
134,500 |
| 2025/3/21 |
1,465 |
1,476 |
1,452 |
1,467 |
-0.47% |
192,000 |
| 2025/3/19 |
1,475 |
1,491 |
1,474 |
1,474 |
-0.81% |
79,400 |
| 2025/3/18 |
1,491 |
1,502 |
1,482 |
1,486 |
+0.75% |
97,000 |
| 2025/3/17 |
1,481 |
1,487 |
1,474 |
1,475 |
+0.27% |
159,800 |
| 2025/3/14 |
1,470 |
1,483 |
1,468 |
1,471 |
-0.20% |
102,000 |
| 2025/3/13 |
1,485 |
1,496 |
1,471 |
1,474 |
-0.74% |
111,800 |
| 2025/3/12 |
1,496 |
1,496 |
1,472 |
1,485 |
-0.74% |
122,200 |
| 2025/3/11 |
1,490 |
1,498 |
1,467 |
1,496 |
+1.15% |
258,400 |
| 2025/3/10 |
1,470 |
1,490 |
1,464 |
1,479 |
+0.27% |
167,100 |
| 2025/3/7 |
1,437 |
1,479 |
1,435 |
1,475 |
+0.55% |
135,100 |
| 2025/3/6 |
1,464 |
1,485 |
1,464 |
1,467 |
+1.52% |
133,000 |
| 2025/3/5 |
1,430 |
1,458 |
1,430 |
1,445 |
+1.98% |
136,800 |
| 2025/3/4 |
1,429 |
1,433 |
1,412 |
1,417 |
-1.67% |
167,800 |
| 2025/3/3 |
1,440 |
1,460 |
1,431 |
1,441 |
+2.13% |
174,300 |
| 2025/2/28 |
1,421 |
1,427 |
1,399 |
1,411 |
-1.81% |
157,700 |
| 2025/2/27 |
1,406 |
1,446 |
1,406 |
1,437 |
+2.72% |
177,500 |
| 2025/2/26 |
1,392 |
1,407 |
1,378 |
1,399 |
+0.00% |
162,600 |
| 2025/2/25 |
1,375 |
1,402 |
1,368 |
1,399 |
+1.23% |
227,900 |
| 2025/2/21 |
1,383 |
1,406 |
1,375 |
1,382 |
+0.07% |
276,500 |
| 2025/2/20 |
1,405 |
1,411 |
1,380 |
1,381 |
-2.06% |
336,500 |
| 2025/2/19 |
1,426 |
1,432 |
1,403 |
1,410 |
-1.12% |
294,100 |
| 2025/2/18 |
1,434 |
1,453 |
1,426 |
1,426 |
+0.21% |
246,100 |
| 2025/2/17 |
1,480 |
1,485 |
1,423 |
1,423 |
-4.56% |
481,000 |
| 2025/2/14 |
1,571 |
1,571 |
1,490 |
1,491 |
-8.86% |
785,500 |
| 2025/2/13 |
1,631 |
1,660 |
1,623 |
1,636 |
+0.99% |
276,100 |
| 2025/2/12 |
1,646 |
1,646 |
1,616 |
1,620 |
+0.43% |
130,500 |
| 2025/2/10 |
1,616 |
1,622 |
1,606 |
1,613 |
-0.37% |
123,100 |
| 2025/2/7 |
1,613 |
1,628 |
1,605 |
1,619 |
+0.37% |
132,800 |
| 2025/2/6 |
1,607 |
1,622 |
1,605 |
1,613 |
+0.69% |
64,900 |
| 2025/2/5 |
1,609 |
1,614 |
1,599 |
1,602 |
-0.50% |
133,500 |
| 2025/2/4 |
1,606 |
1,645 |
1,597 |
1,610 |
+2.81% |
130,600 |
| 2025/2/3 |
1,629 |
1,629 |
1,566 |
1,566 |
-3.99% |
207,000 |
| 2025/1/31 |
1,630 |
1,635 |
1,614 |
1,631 |
-1.15% |
231,800 |
| 2025/1/30 |
1,641 |
1,655 |
1,641 |
1,650 |
-0.48% |
89,200 |
| 2025/1/29 |
1,668 |
1,671 |
1,653 |
1,658 |
+0.00% |
100,300 |
| 2025/1/28 |
1,662 |
1,670 |
1,653 |
1,658 |
-0.96% |
83,200 |
| 2025/1/27 |
1,657 |
1,676 |
1,657 |
1,674 |
+1.52% |
142,700 |
| 2025/1/24 |
1,658 |
1,680 |
1,648 |
1,649 |
-0.30% |
113,500 |
| 2025/1/23 |
1,660 |
1,677 |
1,648 |
1,654 |
-0.30% |
89,800 |
| 2025/1/22 |
1,663 |
1,667 |
1,655 |
1,659 |
+0.48% |
84,000 |
| 2025/1/21 |
1,653 |
1,663 |
1,640 |
1,651 |
+0.12% |
97,700 |
| 2025/1/20 |
1,642 |
1,659 |
1,628 |
1,649 |
+0.67% |
125,700 |
| 2025/1/17 |
1,607 |
1,645 |
1,606 |
1,638 |
+1.93% |
164,200 |
| 2025/1/16 |
1,614 |
1,623 |
1,601 |
1,607 |
+0.06% |
108,000 |
| 2025/1/15 |
1,600 |
1,614 |
1,599 |
1,606 |
+0.56% |
120,100 |
| 2025/1/14 |
1,591 |
1,613 |
1,585 |
1,597 |
+0.38% |
109,600 |
| 2025/1/10 |
1,589 |
1,607 |
1,587 |
1,591 |
-1.30% |
107,200 |
| 2025/1/9 |
1,610 |
1,619 |
1,602 |
1,612 |
-1.04% |
122,500 |
| 2025/1/8 |
1,669 |
1,669 |
1,629 |
1,629 |
-2.46% |
95,700 |
| 2025/1/7 |
1,665 |
1,689 |
1,659 |
1,670 |
+2.20% |
147,500 |
| 2025/1/6 |
1,631 |
1,657 |
1,631 |
1,634 |
+0.18% |
167,300 |
| 2024/12/30 |
1,640 |
1,649 |
1,631 |
1,631 |
+0.25% |
101,000 |
| 2024/12/27 |
1,629 |
1,629 |
1,611 |
1,627 |
-0.85% |
163,900 |
| 2024/12/26 |
1,641 |
1,647 |
1,633 |
1,641 |
+0.98% |
124,800 |
| 2024/12/25 |
1,620 |
1,635 |
1,620 |
1,625 |
+0.74% |
115,500 |
| 2024/12/24 |
1,627 |
1,631 |
1,608 |
1,613 |
-0.62% |
75,900 |
| 2024/12/23 |
1,590 |
1,625 |
1,583 |
1,623 |
+3.77% |
145,600 |
| 2024/12/20 |
1,560 |
1,583 |
1,560 |
1,564 |
+0.71% |
183,500 |
| 2024/12/19 |
1,540 |
1,555 |
1,530 |
1,553 |
-0.06% |
135,900 |
| 2024/12/18 |
1,550 |
1,563 |
1,546 |
1,554 |
+0.19% |
119,100 |
| 2024/12/17 |
1,578 |
1,583 |
1,550 |
1,551 |
-2.15% |
155,300 |
| 2024/12/16 |
1,576 |
1,591 |
1,570 |
1,585 |
+0.63% |
94,500 |
| 2024/12/13 |
1,574 |
1,590 |
1,571 |
1,575 |
-1.07% |
108,700 |
| 2024/12/12 |
1,580 |
1,607 |
1,580 |
1,592 |
+1.34% |
132,100 |
| 2024/12/11 |
1,583 |
1,585 |
1,562 |
1,571 |
-1.01% |
124,900 |
| 2024/12/10 |
1,564 |
1,595 |
1,563 |
1,587 |
+2.26% |
167,000 |
| 2024/12/9 |
1,547 |
1,567 |
1,546 |
1,552 |
+0.32% |
158,600 |
| 2024/12/6 |
1,570 |
1,572 |
1,546 |
1,547 |
-1.78% |
127,600 |
| 2024/12/5 |
1,571 |
1,579 |
1,564 |
1,575 |
+0.38% |
148,200 |
| 2024/12/4 |
1,624 |
1,631 |
1,567 |
1,569 |
-3.45% |
220,000 |
| 2024/12/3 |
1,624 |
1,642 |
1,623 |
1,625 |
-0.25% |
231,000 |
| 2024/12/2 |
1,623 |
1,653 |
1,623 |
1,629 |
+0.37% |
154,400 |
| 2024/11/29 |
1,650 |
1,668 |
1,623 |
1,623 |
-1.99% |
117,500 |
| 2024/11/28 |
1,634 |
1,670 |
1,622 |
1,656 |
+1.28% |
94,800 |
| 2024/11/27 |
1,634 |
1,650 |
1,619 |
1,635 |
+0.43% |
187,700 |
| 2024/11/26 |
1,667 |
1,668 |
1,608 |
1,628 |
-2.69% |
212,800 |
| 2024/11/25 |
1,697 |
1,707 |
1,673 |
1,673 |
-0.77% |
149,400 |
| 2024/11/22 |
1,675 |
1,687 |
1,667 |
1,686 |
+0.66% |
108,000 |
| 2024/11/21 |
1,673 |
1,690 |
1,661 |
1,675 |
+0.12% |
123,200 |
| 2024/11/20 |
1,724 |
1,737 |
1,667 |
1,673 |
-4.29% |
126,400 |
| 2024/11/19 |
1,734 |
1,748 |
1,712 |
1,748 |
+1.10% |
112,300 |
| 2024/11/18 |
1,670 |
1,733 |
1,669 |
1,729 |
+2.13% |
122,700 |
| 2024/11/15 |
1,711 |
1,728 |
1,693 |
1,693 |
-0.47% |
130,400 |
| 2024/11/14 |
1,741 |
1,741 |
1,701 |
1,701 |
-2.52% |
90,600 |
| 2024/11/13 |
1,727 |
1,772 |
1,700 |
1,745 |
+0.87% |
194,600 |
| 2024/11/12 |
1,798 |
1,810 |
1,730 |
1,730 |
-4.00% |
259,400 |
| 2024/11/11 |
1,827 |
1,850 |
1,765 |
1,802 |
-6.92% |
507,000 |
| 2024/11/8 |
1,996 |
1,996 |
1,931 |
1,936 |
-0.92% |
198,200 |
| 2024/11/7 |
1,960 |
1,967 |
1,934 |
1,954 |
+1.45% |
140,100 |
| 2024/11/6 |
1,904 |
1,947 |
1,878 |
1,926 |
+1.74% |
157,400 |
| 2024/11/5 |
1,851 |
1,902 |
1,845 |
1,893 |
+2.44% |
131,300 |
| 2024/11/1 |
1,845 |
1,873 |
1,839 |
1,848 |
-2.74% |
79,000 |
| 2024/10/31 |
1,885 |
1,910 |
1,879 |
1,900 |
+0.42% |
136,800 |
| 2024/10/30 |
1,895 |
1,911 |
1,882 |
1,892 |
-0.21% |
136,200 |
| 2024/10/29 |
1,853 |
1,902 |
1,852 |
1,896 |
+2.82% |
135,600 |
| 2024/10/28 |
1,810 |
1,854 |
1,799 |
1,844 |
+1.82% |
125,200 |
| 2024/10/25 |
1,809 |
1,814 |
1,786 |
1,811 |
+0.72% |
71,400 |
| 2024/10/24 |
1,758 |
1,809 |
1,744 |
1,798 |
+1.18% |
94,300 |
|
