| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,340 |
1,362 |
1,319 |
1,350 |
+6.55% |
3,506,000 |
| 2025/4/24 |
1,284 |
1,293 |
1,264 |
1,267 |
+0.64% |
2,314,500 |
| 2025/4/23 |
1,278 |
1,293 |
1,244 |
1,259 |
+2.03% |
3,234,800 |
| 2025/4/22 |
1,282 |
1,296 |
1,218 |
1,234 |
-5.66% |
4,032,900 |
| 2025/4/21 |
1,331 |
1,346 |
1,308 |
1,308 |
-1.65% |
1,942,800 |
| 2025/4/18 |
1,335 |
1,380 |
1,309 |
1,330 |
-2.35% |
4,257,800 |
| 2025/4/17 |
1,301 |
1,365 |
1,293 |
1,362 |
+6.49% |
3,733,500 |
| 2025/4/16 |
1,361 |
1,363 |
1,268 |
1,279 |
-7.18% |
3,429,200 |
| 2025/4/15 |
1,394 |
1,422 |
1,378 |
1,378 |
-2.13% |
2,833,100 |
| 2025/4/14 |
1,367 |
1,430 |
1,351 |
1,408 |
+5.94% |
5,819,700 |
| 2025/4/11 |
1,239 |
1,333 |
1,206 |
1,329 |
+2.63% |
3,754,000 |
| 2025/4/10 |
1,387 |
1,387 |
1,252 |
1,295 |
+9.75% |
4,443,600 |
| 2025/4/9 |
1,177 |
1,194 |
1,135 |
1,180 |
-4.61% |
6,122,400 |
| 2025/4/8 |
1,202 |
1,242 |
1,189 |
1,237 |
+21.04% |
5,428,400 |
| 2025/4/7 |
961 |
1,069 |
960 |
1,022 |
-14.90% |
6,227,900 |
| 2025/4/4 |
1,276 |
1,284 |
1,161 |
1,201 |
-9.63% |
6,692,100 |
| 2025/4/3 |
1,334 |
1,372 |
1,308 |
1,329 |
-7.00% |
4,483,700 |
| 2025/4/2 |
1,449 |
1,457 |
1,420 |
1,429 |
-1.45% |
2,448,100 |
| 2025/4/1 |
1,511 |
1,515 |
1,450 |
1,450 |
-2.42% |
2,880,300 |
| 2025/3/31 |
1,542 |
1,554 |
1,486 |
1,486 |
-5.65% |
3,059,600 |
| 2025/3/28 |
1,623 |
1,645 |
1,567 |
1,575 |
-5.58% |
4,116,200 |
| 2025/3/27 |
1,666 |
1,701 |
1,652 |
1,668 |
-1.88% |
3,013,400 |
| 2025/3/26 |
1,718 |
1,748 |
1,674 |
1,700 |
-1.39% |
3,482,700 |
| 2025/3/25 |
1,730 |
1,760 |
1,672 |
1,724 |
+3.11% |
7,526,200 |
| 2025/3/24 |
1,681 |
1,866 |
1,656 |
1,672 |
-0.89% |
15,534,800 |
| 2025/3/21 |
1,500 |
1,694 |
1,497 |
1,687 |
+12.39% |
9,427,700 |
| 2025/3/19 |
1,529 |
1,541 |
1,501 |
1,501 |
-2.41% |
1,610,400 |
| 2025/3/18 |
1,567 |
1,571 |
1,516 |
1,538 |
-1.41% |
2,761,500 |
| 2025/3/17 |
1,605 |
1,619 |
1,553 |
1,560 |
-1.83% |
3,118,900 |
| 2025/3/14 |
1,540 |
1,593 |
1,528 |
1,589 |
+4.06% |
2,451,100 |
| 2025/3/13 |
1,543 |
1,590 |
1,520 |
1,527 |
+0.26% |
3,056,700 |
| 2025/3/12 |
1,539 |
1,547 |
1,506 |
1,523 |
-3.12% |
3,329,800 |
| 2025/3/11 |
1,474 |
1,572 |
1,447 |
1,572 |
+4.04% |
4,880,200 |
| 2025/3/10 |
1,463 |
1,515 |
1,453 |
1,511 |
+3.42% |
2,423,300 |
| 2025/3/7 |
1,451 |
1,475 |
1,443 |
1,461 |
-1.35% |
1,964,300 |
| 2025/3/6 |
1,500 |
1,510 |
1,470 |
1,481 |
-0.74% |
2,089,100 |
| 2025/3/5 |
1,510 |
1,532 |
1,485 |
1,492 |
-1.19% |
2,109,500 |
| 2025/3/4 |
1,495 |
1,531 |
1,471 |
1,510 |
-0.92% |
3,014,800 |
| 2025/3/3 |
1,540 |
1,540 |
1,501 |
1,524 |
+0.20% |
2,873,600 |
| 2025/2/28 |
1,540 |
1,569 |
1,510 |
1,521 |
-3.06% |
3,671,000 |
| 2025/2/27 |
1,626 |
1,633 |
1,566 |
1,569 |
-2.00% |
3,229,800 |
| 2025/2/26 |
1,600 |
1,624 |
1,580 |
1,601 |
-0.68% |
3,347,000 |
| 2025/2/25 |
1,562 |
1,669 |
1,560 |
1,612 |
+0.62% |
5,285,300 |
| 2025/2/21 |
1,608 |
1,621 |
1,580 |
1,602 |
-1.11% |
3,977,200 |
| 2025/2/20 |
1,673 |
1,690 |
1,618 |
1,620 |
-3.57% |
4,764,200 |
| 2025/2/19 |
1,714 |
1,738 |
1,677 |
1,680 |
-1.98% |
4,474,300 |
| 2025/2/18 |
1,705 |
1,752 |
1,705 |
1,714 |
+0.82% |
5,021,900 |
| 2025/2/17 |
1,848 |
1,848 |
1,689 |
1,700 |
-7.96% |
8,697,400 |
| 2025/2/14 |
1,815 |
1,893 |
1,764 |
1,847 |
+3.47% |
8,702,900 |
| 2025/2/13 |
1,732 |
1,808 |
1,727 |
1,785 |
+2.65% |
5,530,900 |
| 2025/2/12 |
1,770 |
1,775 |
1,682 |
1,739 |
-1.86% |
7,803,700 |
| 2025/2/10 |
1,744 |
1,790 |
1,720 |
1,772 |
+1.14% |
7,897,900 |
| 2025/2/7 |
1,657 |
1,857 |
1,650 |
1,752 |
-16.41% |
27,896,700 |
| 2025/2/6 |
2,119 |
2,133 |
2,077 |
2,096 |
-0.14% |
9,022,300 |
| 2025/2/5 |
2,095 |
2,115 |
2,065 |
2,099 |
+1.25% |
9,507,200 |
| 2025/2/4 |
2,028 |
2,093 |
2,024 |
2,073 |
+4.01% |
10,734,900 |
| 2025/2/3 |
2,005 |
2,060 |
1,988 |
1,993 |
-3.77% |
9,307,700 |
| 2025/1/31 |
1,971 |
2,071 |
1,953 |
2,071 |
+6.70% |
14,451,400 |
| 2025/1/30 |
1,914 |
1,964 |
1,872 |
1,941 |
-0.21% |
9,949,300 |
| 2025/1/29 |
1,990 |
1,996 |
1,884 |
1,945 |
-0.56% |
15,587,600 |
| 2025/1/28 |
1,850 |
2,038 |
1,850 |
1,956 |
-1.51% |
20,011,200 |
| 2025/1/27 |
2,123 |
2,134 |
1,986 |
1,986 |
-6.10% |
19,814,300 |
| 2025/1/24 |
2,086 |
2,200 |
2,062 |
2,115 |
-0.28% |
28,588,300 |
| 2025/1/23 |
1,969 |
2,133 |
1,927 |
2,121 |
+10.41% |
33,458,200 |
| 2025/1/22 |
1,819 |
1,975 |
1,803 |
1,921 |
+7.50% |
20,260,600 |
| 2025/1/21 |
1,863 |
1,863 |
1,787 |
1,787 |
-1.97% |
8,246,300 |
| 2025/1/20 |
1,757 |
1,823 |
1,749 |
1,823 |
+4.89% |
9,535,400 |
| 2025/1/17 |
1,748 |
1,775 |
1,705 |
1,738 |
-2.80% |
9,569,600 |
| 2025/1/16 |
1,722 |
1,800 |
1,688 |
1,788 |
+6.62% |
12,012,300 |
| 2025/1/15 |
1,760 |
1,772 |
1,667 |
1,677 |
-4.17% |
8,772,400 |
| 2025/1/14 |
1,800 |
1,834 |
1,713 |
1,750 |
-4.84% |
13,179,500 |
| 2025/1/10 |
1,809 |
1,895 |
1,790 |
1,839 |
+1.04% |
14,819,400 |
| 2025/1/9 |
1,921 |
1,924 |
1,780 |
1,820 |
-3.24% |
22,128,100 |
| 2025/1/8 |
1,718 |
1,914 |
1,710 |
1,881 |
+8.17% |
25,550,100 |
| 2025/1/7 |
1,837 |
1,842 |
1,672 |
1,739 |
+0.64% |
18,790,200 |
| 2025/1/6 |
1,599 |
1,750 |
1,577 |
1,728 |
+11.77% |
13,471,400 |
| 2024/12/30 |
1,522 |
1,585 |
1,512 |
1,546 |
+2.11% |
4,734,200 |
| 2024/12/27 |
1,488 |
1,522 |
1,470 |
1,514 |
+2.09% |
2,998,300 |
| 2024/12/26 |
1,459 |
1,486 |
1,452 |
1,483 |
+0.75% |
3,445,900 |
| 2024/12/25 |
1,497 |
1,519 |
1,456 |
1,472 |
+0.07% |
3,166,900 |
| 2024/12/24 |
1,489 |
1,509 |
1,466 |
1,471 |
+0.41% |
3,614,800 |
| 2024/12/23 |
1,428 |
1,467 |
1,402 |
1,465 |
+3.83% |
3,483,100 |
| 2024/12/20 |
1,447 |
1,455 |
1,409 |
1,411 |
-1.95% |
2,927,700 |
| 2024/12/19 |
1,408 |
1,459 |
1,390 |
1,439 |
-2.84% |
3,003,600 |
| 2024/12/18 |
1,486 |
1,533 |
1,470 |
1,481 |
-1.20% |
3,728,800 |
| 2024/12/17 |
1,481 |
1,540 |
1,476 |
1,499 |
+2.11% |
4,048,600 |
| 2024/12/16 |
1,462 |
1,504 |
1,458 |
1,468 |
+0.55% |
3,122,700 |
| 2024/12/13 |
1,485 |
1,494 |
1,447 |
1,460 |
-1.75% |
2,369,800 |
| 2024/12/12 |
1,541 |
1,542 |
1,486 |
1,486 |
-1.13% |
2,728,800 |
| 2024/12/11 |
1,517 |
1,527 |
1,496 |
1,503 |
-2.02% |
2,009,900 |
| 2024/12/10 |
1,499 |
1,564 |
1,495 |
1,534 |
+2.95% |
3,697,000 |
| 2024/12/9 |
1,500 |
1,510 |
1,473 |
1,490 |
-0.07% |
2,831,900 |
| 2024/12/6 |
1,514 |
1,519 |
1,486 |
1,491 |
-1.65% |
4,111,500 |
| 2024/12/5 |
1,560 |
1,576 |
1,512 |
1,516 |
-1.75% |
3,461,000 |
| 2024/12/4 |
1,591 |
1,601 |
1,532 |
1,543 |
-3.74% |
3,636,300 |
| 2024/12/3 |
1,616 |
1,675 |
1,602 |
1,603 |
+1.01% |
4,701,500 |
| 2024/12/2 |
1,597 |
1,618 |
1,576 |
1,587 |
+0.25% |
2,666,300 |
| 2024/11/29 |
1,610 |
1,637 |
1,575 |
1,583 |
-1.74% |
3,554,100 |
| 2024/11/28 |
1,522 |
1,672 |
1,522 |
1,611 |
+3.53% |
9,079,100 |
| 2024/11/27 |
1,539 |
1,615 |
1,532 |
1,556 |
+1.24% |
5,722,600 |
| 2024/11/26 |
1,609 |
1,610 |
1,521 |
1,537 |
-3.39% |
4,894,100 |
| 2024/11/25 |
1,626 |
1,635 |
1,575 |
1,591 |
-0.56% |
5,154,400 |
| 2024/11/22 |
1,609 |
1,639 |
1,597 |
1,600 |
-0.93% |
3,379,600 |
| 2024/11/21 |
1,621 |
1,650 |
1,595 |
1,615 |
+0.31% |
3,253,100 |
| 2024/11/20 |
1,632 |
1,665 |
1,582 |
1,610 |
-0.80% |
4,690,000 |
| 2024/11/19 |
1,641 |
1,661 |
1,602 |
1,623 |
-2.29% |
4,626,800 |
| 2024/11/18 |
1,640 |
1,726 |
1,637 |
1,661 |
-1.13% |
3,515,200 |
| 2024/11/15 |
1,641 |
1,695 |
1,638 |
1,680 |
+2.44% |
3,863,000 |
| 2024/11/14 |
1,708 |
1,722 |
1,640 |
1,640 |
-4.21% |
4,686,200 |
| 2024/11/13 |
1,799 |
1,811 |
1,706 |
1,712 |
-4.99% |
5,307,900 |
| 2024/11/12 |
1,850 |
1,856 |
1,790 |
1,802 |
-3.12% |
4,824,900 |
| 2024/11/11 |
1,797 |
1,876 |
1,781 |
1,860 |
+3.33% |
6,563,500 |
| 2024/11/8 |
1,899 |
1,957 |
1,800 |
1,800 |
-13.04% |
11,380,700 |
| 2024/11/7 |
2,090 |
2,107 |
1,988 |
2,070 |
+0.53% |
5,407,300 |
| 2024/11/6 |
2,060 |
2,085 |
2,031 |
2,059 |
+2.44% |
3,864,400 |
| 2024/11/5 |
1,919 |
2,010 |
1,902 |
2,010 |
+5.02% |
3,263,300 |
| 2024/11/1 |
1,938 |
1,961 |
1,901 |
1,914 |
-5.62% |
3,604,300 |
| 2024/10/31 |
1,975 |
2,056 |
1,954 |
2,028 |
+0.00% |
3,757,500 |
| 2024/10/30 |
1,955 |
2,095 |
1,943 |
2,028 |
+5.79% |
7,119,600 |
| 2024/10/29 |
1,903 |
1,948 |
1,899 |
1,917 |
-1.34% |
2,622,000 |
| 2024/10/28 |
1,867 |
1,962 |
1,848 |
1,943 |
+4.35% |
4,014,100 |
| 2024/10/25 |
1,890 |
1,903 |
1,861 |
1,862 |
-2.46% |
2,844,900 |
| 2024/10/24 |
1,892 |
1,945 |
1,883 |
1,909 |
-0.57% |
3,688,300 |
|
