| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,450 |
1,454 |
1,425 |
1,437 |
+0.07% |
225,200 |
| 2025/4/24 |
1,457 |
1,468 |
1,423 |
1,436 |
-1.31% |
268,700 |
| 2025/4/23 |
1,528 |
1,533 |
1,440 |
1,455 |
-2.87% |
442,300 |
| 2025/4/22 |
1,526 |
1,554 |
1,487 |
1,498 |
-3.10% |
523,400 |
| 2025/4/21 |
1,500 |
1,604 |
1,500 |
1,546 |
+2.66% |
409,500 |
| 2025/4/18 |
1,488 |
1,541 |
1,483 |
1,506 |
+1.48% |
277,200 |
| 2025/4/17 |
1,480 |
1,512 |
1,462 |
1,484 |
-0.34% |
234,600 |
| 2025/4/16 |
1,490 |
1,562 |
1,484 |
1,489 |
-0.73% |
425,100 |
| 2025/4/15 |
1,519 |
1,542 |
1,486 |
1,500 |
-0.33% |
289,400 |
| 2025/4/14 |
1,450 |
1,568 |
1,440 |
1,505 |
+4.51% |
539,100 |
| 2025/4/11 |
1,390 |
1,444 |
1,381 |
1,440 |
+0.07% |
329,200 |
| 2025/4/10 |
1,470 |
1,470 |
1,367 |
1,439 |
+9.02% |
568,600 |
| 2025/4/9 |
1,334 |
1,343 |
1,236 |
1,320 |
-3.86% |
1,039,500 |
| 2025/4/8 |
1,330 |
1,408 |
1,302 |
1,373 |
+16.36% |
685,600 |
| 2025/4/7 |
1,194 |
1,275 |
1,112 |
1,180 |
-10.61% |
1,075,700 |
| 2025/4/4 |
1,333 |
1,358 |
1,241 |
1,320 |
-3.15% |
987,800 |
| 2025/4/3 |
1,251 |
1,390 |
1,240 |
1,363 |
-2.50% |
659,900 |
| 2025/4/2 |
1,501 |
1,520 |
1,388 |
1,398 |
-6.86% |
609,000 |
| 2025/4/1 |
1,559 |
1,589 |
1,484 |
1,501 |
-3.72% |
470,600 |
| 2025/3/31 |
1,555 |
1,593 |
1,510 |
1,559 |
-1.52% |
444,100 |
| 2025/3/28 |
1,585 |
1,629 |
1,574 |
1,583 |
-0.25% |
289,900 |
| 2025/3/27 |
1,604 |
1,624 |
1,557 |
1,587 |
-0.81% |
375,600 |
| 2025/3/26 |
1,605 |
1,615 |
1,575 |
1,600 |
+0.63% |
380,400 |
| 2025/3/25 |
1,545 |
1,595 |
1,526 |
1,590 |
+3.05% |
332,600 |
| 2025/3/24 |
1,578 |
1,606 |
1,534 |
1,543 |
-2.16% |
287,800 |
| 2025/3/21 |
1,576 |
1,617 |
1,556 |
1,577 |
+1.22% |
378,600 |
| 2025/3/19 |
1,471 |
1,569 |
1,462 |
1,558 |
+5.63% |
450,200 |
| 2025/3/18 |
1,439 |
1,485 |
1,438 |
1,475 |
+3.80% |
247,800 |
| 2025/3/17 |
1,449 |
1,461 |
1,421 |
1,421 |
-1.93% |
370,400 |
| 2025/3/14 |
1,485 |
1,499 |
1,441 |
1,449 |
-2.23% |
394,000 |
| 2025/3/13 |
1,478 |
1,508 |
1,450 |
1,482 |
+1.86% |
454,400 |
| 2025/3/12 |
1,404 |
1,482 |
1,404 |
1,455 |
+3.19% |
518,900 |
| 2025/3/11 |
1,361 |
1,421 |
1,340 |
1,410 |
+1.37% |
744,700 |
| 2025/3/10 |
1,470 |
1,470 |
1,384 |
1,391 |
-7.70% |
1,125,500 |
| 2025/3/7 |
1,516 |
1,577 |
1,505 |
1,507 |
-0.92% |
513,600 |
| 2025/3/6 |
1,575 |
1,594 |
1,506 |
1,521 |
-3.98% |
716,000 |
| 2025/3/5 |
1,608 |
1,629 |
1,556 |
1,584 |
-1.49% |
794,100 |
| 2025/3/4 |
1,680 |
1,712 |
1,591 |
1,608 |
-4.23% |
1,264,600 |
| 2025/3/3 |
1,565 |
1,700 |
1,553 |
1,679 |
+7.35% |
800,900 |
| 2025/2/28 |
1,591 |
1,606 |
1,532 |
1,564 |
-2.92% |
813,800 |
| 2025/2/27 |
1,544 |
1,613 |
1,517 |
1,611 |
+5.02% |
709,700 |
| 2025/2/26 |
1,580 |
1,595 |
1,502 |
1,534 |
-3.76% |
821,000 |
| 2025/2/25 |
1,605 |
1,654 |
1,580 |
1,594 |
-0.69% |
645,900 |
| 2025/2/21 |
1,616 |
1,657 |
1,604 |
1,605 |
+0.44% |
659,600 |
| 2025/2/20 |
1,610 |
1,654 |
1,593 |
1,598 |
-0.75% |
664,100 |
| 2025/2/19 |
1,607 |
1,674 |
1,570 |
1,610 |
-2.25% |
1,008,000 |
| 2025/2/18 |
1,720 |
1,766 |
1,647 |
1,647 |
-2.54% |
1,308,100 |
| 2025/2/17 |
1,365 |
1,736 |
1,365 |
1,690 |
+17.52% |
3,158,700 |
| 2025/2/14 |
1,417 |
1,452 |
1,401 |
1,438 |
+1.55% |
834,200 |
| 2025/2/13 |
1,466 |
1,473 |
1,381 |
1,416 |
-3.41% |
801,100 |
| 2025/2/12 |
1,376 |
1,479 |
1,356 |
1,466 |
+8.51% |
1,079,000 |
| 2025/2/10 |
1,302 |
1,365 |
1,293 |
1,351 |
+2.04% |
511,200 |
| 2025/2/7 |
1,314 |
1,329 |
1,292 |
1,324 |
+0.61% |
383,000 |
| 2025/2/6 |
1,290 |
1,319 |
1,248 |
1,316 |
+1.23% |
776,400 |
| 2025/2/5 |
1,299 |
1,322 |
1,285 |
1,300 |
+1.56% |
370,200 |
| 2025/2/4 |
1,302 |
1,324 |
1,280 |
1,280 |
-1.46% |
412,900 |
| 2025/2/3 |
1,240 |
1,312 |
1,240 |
1,299 |
+1.72% |
449,200 |
| 2025/1/31 |
1,357 |
1,357 |
1,276 |
1,277 |
-5.83% |
773,200 |
| 2025/1/30 |
1,356 |
1,387 |
1,333 |
1,356 |
-0.29% |
556,100 |
| 2025/1/29 |
1,306 |
1,377 |
1,288 |
1,360 |
+4.13% |
665,600 |
| 2025/1/28 |
1,319 |
1,358 |
1,303 |
1,306 |
-0.23% |
758,700 |
| 2025/1/27 |
1,321 |
1,343 |
1,297 |
1,309 |
-0.23% |
374,600 |
| 2025/1/24 |
1,285 |
1,353 |
1,284 |
1,312 |
+2.50% |
546,300 |
| 2025/1/23 |
1,262 |
1,314 |
1,243 |
1,280 |
+0.71% |
691,500 |
| 2025/1/22 |
1,290 |
1,309 |
1,255 |
1,271 |
-0.70% |
642,500 |
| 2025/1/21 |
1,328 |
1,331 |
1,250 |
1,280 |
-3.47% |
1,001,400 |
| 2025/1/20 |
1,329 |
1,347 |
1,295 |
1,326 |
+0.30% |
704,700 |
| 2025/1/17 |
1,240 |
1,344 |
1,238 |
1,322 |
+5.25% |
873,100 |
| 2025/1/16 |
1,285 |
1,329 |
1,256 |
1,256 |
-1.34% |
868,900 |
| 2025/1/15 |
1,227 |
1,304 |
1,185 |
1,273 |
+3.83% |
967,200 |
| 2025/1/14 |
1,225 |
1,285 |
1,204 |
1,226 |
-0.08% |
897,400 |
| 2025/1/10 |
1,290 |
1,330 |
1,226 |
1,227 |
-4.66% |
1,515,100 |
| 2025/1/9 |
1,210 |
1,295 |
1,180 |
1,287 |
+6.28% |
1,198,700 |
| 2025/1/8 |
1,161 |
1,220 |
1,151 |
1,211 |
+5.12% |
821,400 |
| 2025/1/7 |
1,131 |
1,178 |
1,123 |
1,152 |
+2.86% |
560,000 |
| 2025/1/6 |
1,080 |
1,131 |
1,079 |
1,120 |
+6.36% |
514,800 |
| 2024/12/30 |
1,043 |
1,070 |
1,025 |
1,053 |
+0.00% |
337,800 |
| 2024/12/27 |
1,010 |
1,064 |
1,007 |
1,053 |
+5.83% |
526,400 |
| 2024/12/26 |
998 |
1,011 |
964 |
995 |
-1.00% |
847,700 |
| 2024/12/25 |
1,014 |
1,035 |
990 |
1,005 |
+0.60% |
410,100 |
| 2024/12/24 |
1,040 |
1,044 |
985 |
999 |
-1.19% |
638,200 |
| 2024/12/23 |
997 |
1,018 |
985 |
1,011 |
+0.90% |
546,500 |
| 2024/12/20 |
1,030 |
1,061 |
995 |
1,002 |
-1.28% |
744,400 |
| 2024/12/19 |
1,056 |
1,079 |
999 |
1,015 |
-8.14% |
1,589,500 |
| 2024/12/18 |
1,099 |
1,130 |
1,067 |
1,105 |
-0.36% |
675,000 |
| 2024/12/17 |
1,111 |
1,146 |
1,080 |
1,109 |
-1.42% |
1,005,500 |
| 2024/12/16 |
1,139 |
1,184 |
1,118 |
1,125 |
-2.34% |
776,000 |
| 2024/12/13 |
1,187 |
1,215 |
1,137 |
1,152 |
-3.44% |
854,800 |
| 2024/12/12 |
1,232 |
1,255 |
1,191 |
1,193 |
-0.75% |
1,285,500 |
| 2024/12/11 |
1,175 |
1,255 |
1,147 |
1,202 |
+4.34% |
1,973,600 |
| 2024/12/10 |
1,109 |
1,163 |
1,097 |
1,152 |
+1.95% |
546,700 |
| 2024/12/9 |
1,073 |
1,173 |
1,065 |
1,130 |
+3.20% |
740,500 |
| 2024/12/6 |
1,158 |
1,166 |
1,095 |
1,095 |
-5.44% |
847,500 |
| 2024/12/5 |
1,145 |
1,184 |
1,132 |
1,158 |
-0.34% |
932,400 |
| 2024/12/4 |
1,071 |
1,185 |
1,039 |
1,162 |
+8.60% |
2,337,500 |
| 2024/12/3 |
1,048 |
1,076 |
1,020 |
1,070 |
+0.47% |
892,500 |
| 2024/12/2 |
1,111 |
1,128 |
1,053 |
1,065 |
-4.66% |
1,029,700 |
| 2024/11/29 |
1,070 |
1,163 |
1,060 |
1,117 |
+2.48% |
1,483,000 |
| 2024/11/28 |
1,070 |
1,139 |
1,047 |
1,090 |
-0.64% |
1,509,200 |
| 2024/11/27 |
1,085 |
1,112 |
940 |
1,097 |
-1.35% |
3,481,900 |
| 2024/11/26 |
1,150 |
1,155 |
1,058 |
1,112 |
-1.94% |
1,545,400 |
| 2024/11/25 |
1,150 |
1,163 |
1,109 |
1,134 |
-2.49% |
1,739,200 |
| 2024/11/22 |
1,102 |
1,218 |
1,071 |
1,163 |
+11.61% |
5,976,800 |
| 2024/11/21 |
1,105 |
1,135 |
1,036 |
1,042 |
-6.29% |
2,762,200 |
| 2024/11/20 |
940 |
1,112 |
935 |
1,112 |
+15.59% |
3,163,200 |
| 2024/11/19 |
1,006 |
1,049 |
962 |
962 |
-7.14% |
2,532,300 |
| 2024/11/18 |
1,030 |
1,058 |
923 |
1,036 |
+5.18% |
6,075,100 |
| 2024/11/15 |
880 |
985 |
850 |
985 |
+17.96% |
3,965,800 |
| 2024/11/14 |
840 |
844 |
813 |
835 |
-0.24% |
486,000 |
| 2024/11/13 |
840 |
864 |
821 |
837 |
-0.59% |
502,600 |
| 2024/11/12 |
824 |
853 |
797 |
842 |
+1.45% |
738,600 |
| 2024/11/11 |
865 |
866 |
795 |
830 |
-2.81% |
844,600 |
| 2024/11/8 |
872 |
898 |
820 |
854 |
-2.40% |
1,346,300 |
| 2024/11/7 |
849 |
898 |
843 |
875 |
+5.93% |
1,999,600 |
| 2024/11/6 |
775 |
848 |
756 |
826 |
+6.58% |
1,514,000 |
| 2024/11/5 |
743 |
798 |
732 |
775 |
+6.16% |
1,429,300 |
| 2024/11/1 |
711 |
781 |
710 |
730 |
+0.55% |
2,221,700 |
| 2024/10/31 |
737 |
748 |
716 |
726 |
-1.63% |
602,200 |
| 2024/10/30 |
715 |
750 |
713 |
738 |
+4.68% |
926,600 |
| 2024/10/29 |
710 |
725 |
700 |
705 |
+0.00% |
514,700 |
| 2024/10/28 |
698 |
730 |
683 |
705 |
+0.00% |
949,300 |
| 2024/10/25 |
709 |
720 |
665 |
705 |
-1.67% |
1,523,000 |
| 2024/10/24 |
700 |
733 |
695 |
717 |
+1.27% |
1,338,900 |
|
