| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,041 |
1,070 |
1,041 |
1,066 |
+1.72% |
20,000 |
| 2025/4/24 |
1,030 |
1,057 |
1,030 |
1,048 |
-1.13% |
11,500 |
| 2025/4/23 |
1,054 |
1,081 |
1,027 |
1,060 |
+1.73% |
16,700 |
| 2025/4/22 |
1,133 |
1,134 |
1,025 |
1,042 |
-5.87% |
45,200 |
| 2025/4/21 |
1,101 |
1,129 |
1,094 |
1,107 |
-0.98% |
31,600 |
| 2025/4/18 |
1,086 |
1,124 |
1,057 |
1,118 |
+8.97% |
38,100 |
| 2025/4/17 |
1,064 |
1,072 |
1,021 |
1,026 |
-6.22% |
36,400 |
| 2025/4/16 |
1,088 |
1,127 |
1,086 |
1,094 |
+1.86% |
32,600 |
| 2025/4/15 |
1,092 |
1,119 |
1,074 |
1,074 |
+0.37% |
34,800 |
| 2025/4/14 |
1,080 |
1,170 |
1,064 |
1,070 |
+4.29% |
81,200 |
| 2025/4/11 |
967 |
1,026 |
944 |
1,026 |
+1.89% |
43,600 |
| 2025/4/10 |
972 |
1,021 |
956 |
1,007 |
+7.70% |
65,000 |
| 2025/4/9 |
933 |
974 |
890 |
935 |
-2.91% |
73,300 |
| 2025/4/8 |
918 |
987 |
910 |
963 |
+6.64% |
83,200 |
| 2025/4/7 |
886 |
927 |
863 |
903 |
-8.88% |
102,200 |
| 2025/4/4 |
1,036 |
1,038 |
968 |
991 |
-6.60% |
88,100 |
| 2025/4/3 |
1,053 |
1,083 |
1,015 |
1,061 |
-3.98% |
77,500 |
| 2025/4/2 |
1,134 |
1,134 |
1,066 |
1,105 |
-2.47% |
60,500 |
| 2025/4/1 |
1,159 |
1,181 |
1,130 |
1,133 |
-2.41% |
50,700 |
| 2025/3/31 |
1,194 |
1,194 |
1,156 |
1,161 |
-5.15% |
49,100 |
| 2025/3/28 |
1,170 |
1,254 |
1,158 |
1,224 |
+5.52% |
95,200 |
| 2025/3/27 |
1,170 |
1,177 |
1,158 |
1,160 |
-1.19% |
24,900 |
| 2025/3/26 |
1,173 |
1,177 |
1,160 |
1,174 |
-0.09% |
23,600 |
| 2025/3/25 |
1,174 |
1,185 |
1,151 |
1,175 |
+0.26% |
24,500 |
| 2025/3/24 |
1,196 |
1,206 |
1,172 |
1,172 |
-1.35% |
23,500 |
| 2025/3/21 |
1,188 |
1,200 |
1,184 |
1,188 |
-1.00% |
22,500 |
| 2025/3/19 |
1,200 |
1,204 |
1,188 |
1,200 |
+0.50% |
11,900 |
| 2025/3/18 |
1,228 |
1,244 |
1,191 |
1,194 |
-3.01% |
47,700 |
| 2025/3/17 |
1,240 |
1,258 |
1,231 |
1,231 |
+0.00% |
24,700 |
| 2025/3/14 |
1,203 |
1,231 |
1,188 |
1,231 |
+2.33% |
29,900 |
| 2025/3/13 |
1,196 |
1,219 |
1,187 |
1,203 |
+1.60% |
31,500 |
| 2025/3/12 |
1,170 |
1,205 |
1,169 |
1,184 |
-0.25% |
40,700 |
| 2025/3/11 |
1,191 |
1,203 |
1,171 |
1,187 |
-1.25% |
63,000 |
| 2025/3/10 |
1,226 |
1,243 |
1,201 |
1,202 |
-2.67% |
47,300 |
| 2025/3/7 |
1,260 |
1,263 |
1,229 |
1,235 |
-4.26% |
57,700 |
| 2025/3/6 |
1,294 |
1,301 |
1,279 |
1,290 |
+1.18% |
21,200 |
| 2025/3/5 |
1,285 |
1,291 |
1,273 |
1,275 |
-1.62% |
13,500 |
| 2025/3/4 |
1,283 |
1,306 |
1,276 |
1,296 |
-1.29% |
43,200 |
| 2025/3/3 |
1,354 |
1,369 |
1,310 |
1,313 |
-2.96% |
29,200 |
| 2025/2/28 |
1,378 |
1,437 |
1,335 |
1,353 |
-1.17% |
71,300 |
| 2025/2/27 |
1,370 |
1,379 |
1,321 |
1,369 |
-0.07% |
33,600 |
| 2025/2/26 |
1,321 |
1,384 |
1,250 |
1,370 |
+2.62% |
87,500 |
| 2025/2/25 |
1,366 |
1,405 |
1,312 |
1,335 |
-2.27% |
70,800 |
| 2025/2/21 |
1,300 |
1,366 |
1,300 |
1,366 |
+5.08% |
45,400 |
| 2025/2/20 |
1,401 |
1,401 |
1,300 |
1,300 |
-7.87% |
173,200 |
| 2025/2/19 |
1,484 |
1,484 |
1,398 |
1,411 |
-5.05% |
102,300 |
| 2025/2/18 |
1,550 |
1,569 |
1,485 |
1,486 |
-4.13% |
90,300 |
| 2025/2/17 |
1,475 |
1,595 |
1,464 |
1,550 |
+5.01% |
113,200 |
| 2025/2/14 |
1,493 |
1,504 |
1,451 |
1,476 |
-1.60% |
48,600 |
| 2025/2/13 |
1,545 |
1,545 |
1,495 |
1,500 |
-1.38% |
51,300 |
| 2025/2/12 |
1,401 |
1,530 |
1,400 |
1,521 |
-9.14% |
172,000 |
| 2025/2/10 |
1,670 |
1,740 |
1,635 |
1,674 |
-0.59% |
52,300 |
| 2025/2/7 |
1,678 |
1,706 |
1,666 |
1,684 |
+0.12% |
4,600 |
| 2025/2/6 |
1,651 |
1,711 |
1,650 |
1,682 |
+1.88% |
15,400 |
| 2025/2/5 |
1,653 |
1,682 |
1,651 |
1,651 |
-1.61% |
7,900 |
| 2025/2/4 |
1,697 |
1,715 |
1,663 |
1,678 |
+2.57% |
26,500 |
| 2025/2/3 |
1,742 |
1,794 |
1,636 |
1,636 |
-6.08% |
42,500 |
| 2025/1/31 |
1,800 |
1,820 |
1,742 |
1,742 |
-0.46% |
29,600 |
| 2025/1/30 |
1,750 |
1,752 |
1,680 |
1,750 |
+0.00% |
26,700 |
| 2025/1/29 |
1,798 |
1,798 |
1,741 |
1,750 |
-2.78% |
19,300 |
| 2025/1/28 |
1,730 |
1,821 |
1,695 |
1,800 |
+6.19% |
56,800 |
| 2025/1/27 |
1,730 |
1,730 |
1,642 |
1,695 |
-2.59% |
27,500 |
| 2025/1/24 |
1,671 |
1,744 |
1,656 |
1,740 |
+3.20% |
31,000 |
| 2025/1/23 |
1,654 |
1,704 |
1,595 |
1,686 |
+0.60% |
26,000 |
| 2025/1/22 |
1,792 |
1,792 |
1,668 |
1,676 |
-4.50% |
37,700 |
| 2025/1/21 |
1,727 |
1,830 |
1,694 |
1,755 |
+1.27% |
71,800 |
| 2025/1/20 |
1,735 |
1,737 |
1,680 |
1,733 |
+1.52% |
20,400 |
| 2025/1/17 |
1,729 |
1,747 |
1,670 |
1,707 |
-0.87% |
39,100 |
| 2025/1/16 |
1,661 |
1,729 |
1,650 |
1,722 |
+6.03% |
49,200 |
| 2025/1/15 |
1,640 |
1,655 |
1,577 |
1,624 |
-0.06% |
19,400 |
| 2025/1/14 |
1,608 |
1,685 |
1,608 |
1,625 |
+3.50% |
41,600 |
| 2025/1/10 |
1,610 |
1,610 |
1,533 |
1,570 |
-3.15% |
27,200 |
| 2025/1/9 |
1,610 |
1,670 |
1,586 |
1,621 |
+0.68% |
49,900 |
| 2025/1/8 |
1,501 |
1,649 |
1,500 |
1,610 |
+7.33% |
94,600 |
| 2025/1/7 |
1,506 |
1,525 |
1,464 |
1,500 |
-1.64% |
30,000 |
| 2025/1/6 |
1,506 |
1,556 |
1,496 |
1,525 |
-0.26% |
29,100 |
| 2024/12/30 |
1,475 |
1,549 |
1,475 |
1,529 |
+3.66% |
43,700 |
| 2024/12/27 |
1,445 |
1,514 |
1,445 |
1,475 |
+2.15% |
37,600 |
| 2024/12/26 |
1,450 |
1,528 |
1,444 |
1,444 |
-2.30% |
93,600 |
| 2024/12/25 |
1,417 |
1,575 |
1,361 |
1,478 |
+6.56% |
176,200 |
| 2024/12/24 |
1,288 |
1,400 |
1,253 |
1,387 |
+9.90% |
110,200 |
| 2024/12/23 |
1,310 |
1,322 |
1,229 |
1,262 |
-3.66% |
63,900 |
| 2024/12/20 |
1,324 |
1,400 |
1,282 |
1,310 |
+2.26% |
113,500 |
| 2024/12/19 |
1,313 |
1,358 |
1,281 |
1,281 |
-6.63% |
65,300 |
| 2024/12/18 |
1,297 |
1,425 |
1,269 |
1,372 |
+5.70% |
98,100 |
| 2024/12/17 |
1,200 |
1,339 |
1,195 |
1,298 |
+7.45% |
141,200 |
| 2024/12/16 |
1,187 |
1,250 |
1,184 |
1,208 |
+4.41% |
83,800 |
| 2024/12/13 |
1,215 |
1,216 |
1,157 |
1,157 |
-3.58% |
77,600 |
| 2024/12/12 |
1,226 |
1,235 |
1,184 |
1,200 |
-4.46% |
84,600 |
| 2024/12/11 |
1,350 |
1,355 |
1,223 |
1,256 |
-6.96% |
84,700 |
| 2024/12/10 |
1,380 |
1,380 |
1,339 |
1,350 |
-2.10% |
47,800 |
| 2024/12/9 |
1,447 |
1,474 |
1,377 |
1,379 |
-3.70% |
46,200 |
| 2024/12/6 |
1,305 |
1,454 |
1,305 |
1,432 |
+8.65% |
89,000 |
| 2024/12/5 |
1,413 |
1,439 |
1,318 |
1,318 |
-5.92% |
33,800 |
| 2024/12/4 |
1,459 |
1,469 |
1,374 |
1,401 |
-3.98% |
58,100 |
| 2024/12/3 |
1,460 |
1,494 |
1,440 |
1,459 |
+0.62% |
61,400 |
| 2024/12/2 |
1,406 |
1,530 |
1,406 |
1,450 |
+3.57% |
73,600 |
| 2024/11/29 |
1,462 |
1,477 |
1,392 |
1,400 |
-5.02% |
27,300 |
| 2024/11/28 |
1,402 |
1,490 |
1,372 |
1,474 |
+5.14% |
38,300 |
| 2024/11/27 |
1,492 |
1,492 |
1,400 |
1,402 |
-6.16% |
31,900 |
| 2024/11/26 |
1,510 |
1,558 |
1,481 |
1,494 |
-2.29% |
39,000 |
| 2024/11/25 |
1,570 |
1,596 |
1,504 |
1,529 |
-0.07% |
66,900 |
| 2024/11/22 |
1,427 |
1,535 |
1,389 |
1,530 |
+7.07% |
94,100 |
| 2024/11/21 |
1,406 |
1,446 |
1,406 |
1,429 |
-0.07% |
35,200 |
| 2024/11/20 |
1,400 |
1,487 |
1,371 |
1,430 |
+1.78% |
137,900 |
| 2024/11/19 |
1,300 |
1,425 |
1,272 |
1,405 |
+16.12% |
176,600 |
| 2024/11/18 |
1,260 |
1,295 |
1,210 |
1,210 |
-4.57% |
22,900 |
| 2024/11/15 |
1,332 |
1,410 |
1,182 |
1,268 |
-1.71% |
124,400 |
| 2024/11/14 |
1,280 |
1,415 |
1,231 |
1,290 |
+13.66% |
298,300 |
| 2024/11/13 |
1,122 |
1,170 |
1,120 |
1,135 |
+1.16% |
79,800 |
| 2024/11/12 |
1,085 |
1,137 |
1,078 |
1,122 |
+5.35% |
47,500 |
| 2024/11/11 |
1,112 |
1,134 |
1,055 |
1,065 |
-4.48% |
94,000 |
| 2024/11/8 |
1,193 |
1,193 |
1,115 |
1,115 |
-8.68% |
79,800 |
| 2024/11/7 |
1,189 |
1,280 |
1,175 |
1,221 |
+4.54% |
141,300 |
| 2024/11/6 |
1,125 |
1,168 |
1,108 |
1,168 |
+3.27% |
47,600 |
| 2024/11/5 |
1,200 |
1,209 |
1,113 |
1,131 |
-7.22% |
60,900 |
| 2024/11/1 |
1,267 |
1,344 |
1,190 |
1,219 |
-3.25% |
55,600 |
| 2024/10/31 |
1,376 |
1,376 |
1,255 |
1,260 |
-10.38% |
94,600 |
| 2024/10/30 |
1,207 |
1,448 |
1,198 |
1,406 |
+19.46% |
250,800 |
| 2024/10/29 |
1,106 |
1,182 |
1,097 |
1,177 |
+6.42% |
57,000 |
| 2024/10/28 |
1,072 |
1,127 |
1,071 |
1,106 |
+1.84% |
33,200 |
| 2024/10/25 |
1,051 |
1,118 |
1,051 |
1,086 |
+0.65% |
43,100 |
| 2024/10/24 |
1,121 |
1,133 |
1,064 |
1,079 |
-6.01% |
100,100 |
|
