| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,713 |
1,728 |
1,686 |
1,720 |
+1.30% |
297,500 |
| 2025/4/24 |
1,690 |
1,714 |
1,684 |
1,698 |
+1.86% |
299,600 |
| 2025/4/23 |
1,673 |
1,679 |
1,664 |
1,667 |
+1.71% |
231,300 |
| 2025/4/22 |
1,626 |
1,649 |
1,622 |
1,639 |
+0.43% |
185,400 |
| 2025/4/21 |
1,650 |
1,663 |
1,625 |
1,632 |
-2.04% |
127,800 |
| 2025/4/18 |
1,626 |
1,678 |
1,623 |
1,666 |
+3.16% |
242,900 |
| 2025/4/17 |
1,578 |
1,625 |
1,576 |
1,615 |
+1.38% |
168,200 |
| 2025/4/16 |
1,591 |
1,598 |
1,576 |
1,593 |
-0.25% |
154,000 |
| 2025/4/15 |
1,576 |
1,597 |
1,575 |
1,597 |
+1.14% |
92,700 |
| 2025/4/14 |
1,590 |
1,599 |
1,574 |
1,579 |
+0.57% |
193,800 |
| 2025/4/11 |
1,562 |
1,570 |
1,502 |
1,570 |
-0.63% |
200,700 |
| 2025/4/10 |
1,611 |
1,611 |
1,562 |
1,580 |
+4.71% |
187,800 |
| 2025/4/9 |
1,520 |
1,527 |
1,483 |
1,509 |
-2.39% |
282,800 |
| 2025/4/8 |
1,517 |
1,556 |
1,507 |
1,546 |
+6.04% |
219,200 |
| 2025/4/7 |
1,461 |
1,497 |
1,428 |
1,458 |
-6.72% |
371,100 |
| 2025/4/4 |
1,588 |
1,591 |
1,540 |
1,563 |
-3.99% |
369,400 |
| 2025/4/3 |
1,611 |
1,641 |
1,605 |
1,628 |
-2.28% |
462,500 |
| 2025/4/2 |
1,692 |
1,695 |
1,664 |
1,666 |
-1.54% |
226,500 |
| 2025/4/1 |
1,713 |
1,717 |
1,684 |
1,692 |
-0.41% |
256,700 |
| 2025/3/31 |
1,760 |
1,766 |
1,699 |
1,699 |
-4.28% |
355,500 |
| 2025/3/28 |
1,784 |
1,793 |
1,771 |
1,775 |
-0.84% |
217,900 |
| 2025/3/27 |
1,794 |
1,804 |
1,785 |
1,790 |
-0.67% |
212,200 |
| 2025/3/26 |
1,802 |
1,805 |
1,790 |
1,802 |
+0.17% |
206,400 |
| 2025/3/25 |
1,801 |
1,806 |
1,779 |
1,799 |
+0.56% |
163,200 |
| 2025/3/24 |
1,803 |
1,804 |
1,778 |
1,789 |
-0.78% |
225,000 |
| 2025/3/21 |
1,815 |
1,819 |
1,803 |
1,803 |
-1.04% |
307,900 |
| 2025/3/19 |
1,805 |
1,827 |
1,802 |
1,822 |
+0.83% |
200,000 |
| 2025/3/18 |
1,810 |
1,829 |
1,802 |
1,807 |
+0.11% |
241,700 |
| 2025/3/17 |
1,802 |
1,813 |
1,795 |
1,805 |
+0.61% |
180,000 |
| 2025/3/14 |
1,767 |
1,805 |
1,762 |
1,794 |
-0.33% |
216,300 |
| 2025/3/13 |
1,800 |
1,821 |
1,794 |
1,800 |
-0.77% |
251,300 |
| 2025/3/12 |
1,820 |
1,826 |
1,804 |
1,814 |
+0.22% |
255,600 |
| 2025/3/11 |
1,818 |
1,833 |
1,796 |
1,810 |
-0.88% |
348,200 |
| 2025/3/10 |
1,845 |
1,845 |
1,823 |
1,826 |
-0.76% |
182,100 |
| 2025/3/7 |
1,840 |
1,847 |
1,822 |
1,840 |
-0.59% |
228,300 |
| 2025/3/6 |
1,855 |
1,865 |
1,828 |
1,851 |
+0.49% |
209,600 |
| 2025/3/5 |
1,826 |
1,851 |
1,820 |
1,842 |
+0.00% |
171,300 |
| 2025/3/4 |
1,820 |
1,845 |
1,818 |
1,842 |
-0.05% |
189,800 |
| 2025/3/3 |
1,838 |
1,853 |
1,832 |
1,843 |
+0.71% |
115,700 |
| 2025/2/28 |
1,852 |
1,856 |
1,828 |
1,830 |
-1.61% |
212,800 |
| 2025/2/27 |
1,880 |
1,888 |
1,860 |
1,860 |
-0.91% |
151,900 |
| 2025/2/26 |
1,880 |
1,889 |
1,853 |
1,877 |
-0.16% |
151,300 |
| 2025/2/25 |
1,880 |
1,893 |
1,872 |
1,880 |
-0.27% |
171,300 |
| 2025/2/21 |
1,914 |
1,914 |
1,882 |
1,885 |
-1.82% |
207,500 |
| 2025/2/20 |
1,945 |
1,950 |
1,906 |
1,920 |
-1.49% |
136,100 |
| 2025/2/19 |
1,935 |
1,949 |
1,920 |
1,949 |
+0.46% |
121,900 |
| 2025/2/18 |
1,939 |
1,945 |
1,916 |
1,940 |
-0.56% |
169,500 |
| 2025/2/17 |
1,971 |
1,977 |
1,949 |
1,951 |
-1.17% |
144,000 |
| 2025/2/14 |
1,976 |
1,988 |
1,968 |
1,974 |
-0.10% |
129,400 |
| 2025/2/13 |
2,001 |
2,015 |
1,976 |
1,976 |
-1.10% |
123,900 |
| 2025/2/12 |
2,040 |
2,042 |
1,981 |
1,998 |
-1.19% |
150,300 |
| 2025/2/10 |
2,040 |
2,072 |
2,018 |
2,022 |
-0.98% |
125,100 |
| 2025/2/7 |
2,023 |
2,079 |
2,022 |
2,042 |
+0.94% |
110,500 |
| 2025/2/6 |
1,969 |
2,033 |
1,965 |
2,023 |
+2.53% |
143,300 |
| 2025/2/5 |
2,012 |
2,026 |
1,973 |
1,973 |
-1.55% |
134,500 |
| 2025/2/4 |
2,042 |
2,068 |
2,000 |
2,004 |
-1.28% |
342,700 |
| 2025/2/3 |
2,111 |
2,116 |
2,020 |
2,030 |
-6.02% |
319,500 |
| 2025/1/31 |
2,170 |
2,183 |
2,158 |
2,160 |
+0.75% |
200,700 |
| 2025/1/30 |
2,151 |
2,151 |
2,116 |
2,144 |
+0.47% |
146,100 |
| 2025/1/29 |
2,161 |
2,172 |
2,134 |
2,134 |
-1.07% |
103,800 |
| 2025/1/28 |
2,150 |
2,172 |
2,143 |
2,157 |
-0.37% |
160,100 |
| 2025/1/27 |
2,167 |
2,180 |
2,147 |
2,165 |
+1.22% |
118,700 |
| 2025/1/24 |
2,140 |
2,176 |
2,127 |
2,139 |
+0.19% |
147,600 |
| 2025/1/23 |
2,135 |
2,146 |
2,117 |
2,135 |
-0.37% |
106,100 |
| 2025/1/22 |
2,160 |
2,161 |
2,128 |
2,143 |
-0.79% |
107,300 |
| 2025/1/21 |
2,155 |
2,169 |
2,139 |
2,160 |
+0.93% |
138,700 |
| 2025/1/20 |
2,150 |
2,161 |
2,134 |
2,140 |
+0.61% |
120,500 |
| 2025/1/17 |
2,138 |
2,149 |
2,111 |
2,127 |
-0.47% |
110,100 |
| 2025/1/16 |
2,170 |
2,189 |
2,137 |
2,137 |
+0.33% |
134,000 |
| 2025/1/15 |
2,131 |
2,151 |
2,100 |
2,130 |
-0.05% |
167,300 |
| 2025/1/14 |
2,150 |
2,158 |
2,099 |
2,131 |
-2.20% |
138,700 |
| 2025/1/10 |
2,170 |
2,192 |
2,159 |
2,179 |
-0.18% |
109,700 |
| 2025/1/9 |
2,189 |
2,203 |
2,180 |
2,183 |
-1.36% |
117,000 |
| 2025/1/8 |
2,218 |
2,238 |
2,202 |
2,213 |
-0.23% |
196,300 |
| 2025/1/7 |
2,228 |
2,270 |
2,216 |
2,218 |
+0.45% |
207,800 |
| 2025/1/6 |
2,253 |
2,253 |
2,193 |
2,208 |
-2.00% |
137,600 |
| 2024/12/30 |
2,280 |
2,287 |
2,249 |
2,253 |
-0.79% |
159,000 |
| 2024/12/27 |
2,224 |
2,282 |
2,223 |
2,271 |
+1.93% |
167,300 |
| 2024/12/26 |
2,188 |
2,231 |
2,188 |
2,228 |
+1.23% |
151,900 |
| 2024/12/25 |
2,223 |
2,226 |
2,186 |
2,201 |
-0.72% |
131,500 |
| 2024/12/24 |
2,245 |
2,250 |
2,205 |
2,217 |
-1.07% |
92,300 |
| 2024/12/23 |
2,250 |
2,272 |
2,241 |
2,241 |
+0.09% |
135,900 |
| 2024/12/20 |
2,221 |
2,268 |
2,215 |
2,239 |
+0.72% |
172,000 |
| 2024/12/19 |
2,230 |
2,271 |
2,208 |
2,223 |
-1.38% |
152,400 |
| 2024/12/18 |
2,230 |
2,285 |
2,224 |
2,254 |
+0.18% |
133,800 |
| 2024/12/17 |
2,294 |
2,314 |
2,246 |
2,250 |
-1.32% |
186,300 |
| 2024/12/16 |
2,303 |
2,328 |
2,266 |
2,280 |
-0.52% |
128,500 |
| 2024/12/13 |
2,330 |
2,339 |
2,260 |
2,292 |
-2.18% |
187,000 |
| 2024/12/12 |
2,341 |
2,353 |
2,308 |
2,343 |
+0.64% |
152,900 |
| 2024/12/11 |
2,343 |
2,353 |
2,314 |
2,328 |
-0.60% |
139,200 |
| 2024/12/10 |
2,369 |
2,392 |
2,337 |
2,342 |
-0.34% |
140,500 |
| 2024/12/9 |
2,338 |
2,362 |
2,308 |
2,350 |
-1.47% |
196,900 |
| 2024/12/6 |
2,409 |
2,417 |
2,377 |
2,385 |
-0.87% |
96,100 |
| 2024/12/5 |
2,410 |
2,421 |
2,385 |
2,406 |
+0.67% |
132,400 |
| 2024/12/4 |
2,398 |
2,408 |
2,365 |
2,390 |
-0.75% |
158,500 |
| 2024/12/3 |
2,396 |
2,437 |
2,389 |
2,408 |
+0.50% |
182,700 |
| 2024/12/2 |
2,430 |
2,448 |
2,388 |
2,396 |
-2.96% |
235,500 |
| 2024/11/29 |
2,423 |
2,480 |
2,417 |
2,469 |
+1.81% |
192,000 |
| 2024/11/28 |
2,413 |
2,453 |
2,398 |
2,425 |
-0.21% |
234,200 |
| 2024/11/27 |
2,458 |
2,464 |
2,391 |
2,430 |
-2.33% |
319,700 |
| 2024/11/26 |
2,466 |
2,496 |
2,437 |
2,488 |
+1.22% |
282,300 |
| 2024/11/25 |
2,412 |
2,479 |
2,401 |
2,458 |
+1.91% |
451,000 |
| 2024/11/22 |
2,407 |
2,420 |
2,351 |
2,412 |
+0.54% |
372,000 |
| 2024/11/21 |
2,372 |
2,430 |
2,352 |
2,399 |
+1.31% |
908,600 |
| 2024/11/20 |
2,255 |
2,369 |
2,221 |
2,368 |
+11.49% |
1,035,400 |
| 2024/11/19 |
2,017 |
2,134 |
2,017 |
2,124 |
+2.76% |
459,800 |
| 2024/11/18 |
1,969 |
2,074 |
1,915 |
2,067 |
+4.87% |
710,100 |
| 2024/11/15 |
2,253 |
2,280 |
1,901 |
1,971 |
-10.61% |
2,094,200 |
| 2024/11/14 |
2,233 |
2,256 |
2,204 |
2,205 |
-1.83% |
219,600 |
| 2024/11/13 |
2,286 |
2,295 |
2,234 |
2,246 |
-2.14% |
152,700 |
| 2024/11/12 |
2,309 |
2,314 |
2,286 |
2,295 |
-0.61% |
150,100 |
| 2024/11/11 |
2,315 |
2,315 |
2,295 |
2,309 |
-0.13% |
85,100 |
| 2024/11/8 |
2,313 |
2,339 |
2,308 |
2,312 |
+1.00% |
121,600 |
| 2024/11/7 |
2,334 |
2,347 |
2,273 |
2,289 |
-2.01% |
222,600 |
| 2024/11/6 |
2,349 |
2,349 |
2,321 |
2,336 |
-0.13% |
144,300 |
| 2024/11/5 |
2,336 |
2,344 |
2,311 |
2,339 |
+0.13% |
83,500 |
| 2024/11/1 |
2,323 |
2,360 |
2,318 |
2,336 |
-0.89% |
103,600 |
| 2024/10/31 |
2,359 |
2,377 |
2,351 |
2,357 |
+0.17% |
202,500 |
| 2024/10/30 |
2,308 |
2,358 |
2,293 |
2,353 |
+1.91% |
371,200 |
| 2024/10/29 |
2,292 |
2,319 |
2,285 |
2,309 |
+1.01% |
116,300 |
| 2024/10/28 |
2,265 |
2,292 |
2,257 |
2,286 |
+0.93% |
141,400 |
| 2024/10/25 |
2,253 |
2,285 |
2,245 |
2,265 |
+1.12% |
171,400 |
| 2024/10/24 |
2,262 |
2,265 |
2,225 |
2,240 |
-1.84% |
163,300 |
|
