| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,547 |
1,564 |
1,542 |
1,550 |
+0.71% |
255,000 |
| 2025/4/24 |
1,555 |
1,566 |
1,533 |
1,539 |
+0.26% |
187,700 |
| 2025/4/23 |
1,548 |
1,551 |
1,528 |
1,535 |
+0.52% |
206,500 |
| 2025/4/22 |
1,529 |
1,558 |
1,518 |
1,527 |
+0.13% |
206,700 |
| 2025/4/21 |
1,535 |
1,552 |
1,513 |
1,525 |
-0.91% |
171,800 |
| 2025/4/18 |
1,510 |
1,543 |
1,507 |
1,539 |
+2.67% |
191,100 |
| 2025/4/17 |
1,493 |
1,507 |
1,484 |
1,499 |
+1.08% |
200,100 |
| 2025/4/16 |
1,502 |
1,508 |
1,471 |
1,483 |
-1.26% |
201,200 |
| 2025/4/15 |
1,523 |
1,534 |
1,494 |
1,502 |
+0.33% |
280,000 |
| 2025/4/14 |
1,454 |
1,508 |
1,445 |
1,497 |
+6.02% |
349,000 |
| 2025/4/11 |
1,364 |
1,426 |
1,351 |
1,412 |
-0.07% |
304,000 |
| 2025/4/10 |
1,457 |
1,457 |
1,402 |
1,413 |
+5.68% |
388,100 |
| 2025/4/9 |
1,360 |
1,364 |
1,314 |
1,337 |
-4.64% |
468,300 |
| 2025/4/8 |
1,338 |
1,403 |
1,338 |
1,402 |
+9.70% |
454,300 |
| 2025/4/7 |
1,280 |
1,327 |
1,250 |
1,278 |
-10.57% |
810,100 |
| 2025/4/4 |
1,485 |
1,489 |
1,386 |
1,429 |
-6.05% |
664,700 |
| 2025/4/3 |
1,477 |
1,523 |
1,475 |
1,521 |
-2.31% |
421,000 |
| 2025/4/2 |
1,586 |
1,586 |
1,548 |
1,557 |
-0.89% |
230,000 |
| 2025/4/1 |
1,625 |
1,633 |
1,571 |
1,571 |
-2.90% |
273,200 |
| 2025/3/31 |
1,645 |
1,654 |
1,618 |
1,618 |
-4.66% |
440,300 |
| 2025/3/28 |
1,700 |
1,727 |
1,692 |
1,697 |
-1.11% |
429,700 |
| 2025/3/27 |
1,711 |
1,736 |
1,699 |
1,716 |
+0.41% |
579,000 |
| 2025/3/26 |
1,691 |
1,716 |
1,685 |
1,709 |
+2.21% |
460,600 |
| 2025/3/25 |
1,700 |
1,700 |
1,655 |
1,672 |
-1.12% |
322,700 |
| 2025/3/24 |
1,698 |
1,698 |
1,671 |
1,691 |
+0.96% |
411,800 |
| 2025/3/21 |
1,672 |
1,698 |
1,660 |
1,675 |
+0.18% |
471,300 |
| 2025/3/19 |
1,655 |
1,693 |
1,654 |
1,672 |
+2.20% |
479,900 |
| 2025/3/18 |
1,621 |
1,652 |
1,618 |
1,636 |
+0.99% |
488,800 |
| 2025/3/17 |
1,616 |
1,628 |
1,604 |
1,620 |
+0.31% |
495,000 |
| 2025/3/14 |
1,672 |
1,673 |
1,611 |
1,615 |
-4.44% |
610,600 |
| 2025/3/13 |
1,709 |
1,714 |
1,690 |
1,690 |
+0.30% |
420,700 |
| 2025/3/12 |
1,700 |
1,729 |
1,685 |
1,685 |
-0.88% |
739,700 |
| 2025/3/11 |
1,700 |
1,720 |
1,683 |
1,700 |
+1.13% |
1,202,600 |
| 2025/3/10 |
1,728 |
1,734 |
1,666 |
1,681 |
-2.72% |
534,800 |
| 2025/3/7 |
1,719 |
1,738 |
1,707 |
1,728 |
-0.92% |
536,800 |
| 2025/3/6 |
1,755 |
1,767 |
1,738 |
1,744 |
-0.34% |
580,500 |
| 2025/3/5 |
1,706 |
1,752 |
1,702 |
1,750 |
+2.58% |
633,700 |
| 2025/3/4 |
1,706 |
1,721 |
1,679 |
1,706 |
-0.18% |
657,000 |
| 2025/3/3 |
1,660 |
1,715 |
1,656 |
1,709 |
+4.59% |
664,700 |
| 2025/2/28 |
1,642 |
1,644 |
1,617 |
1,634 |
-1.74% |
615,500 |
| 2025/2/27 |
1,602 |
1,663 |
1,594 |
1,663 |
+4.33% |
841,300 |
| 2025/2/26 |
1,586 |
1,603 |
1,560 |
1,594 |
+3.10% |
859,000 |
| 2025/2/25 |
1,545 |
1,592 |
1,529 |
1,546 |
+2.59% |
704,700 |
| 2025/2/21 |
1,522 |
1,549 |
1,504 |
1,507 |
-0.72% |
444,900 |
| 2025/2/20 |
1,579 |
1,580 |
1,513 |
1,518 |
-3.50% |
310,900 |
| 2025/2/19 |
1,576 |
1,606 |
1,563 |
1,573 |
+0.90% |
348,000 |
| 2025/2/18 |
1,535 |
1,580 |
1,535 |
1,559 |
+4.35% |
490,600 |
| 2025/2/17 |
1,569 |
1,593 |
1,494 |
1,494 |
+0.81% |
744,900 |
| 2025/2/14 |
1,551 |
1,556 |
1,482 |
1,482 |
-4.26% |
588,500 |
| 2025/2/13 |
1,545 |
1,560 |
1,529 |
1,548 |
+0.52% |
375,000 |
| 2025/2/12 |
1,497 |
1,543 |
1,489 |
1,540 |
+3.22% |
365,100 |
| 2025/2/10 |
1,490 |
1,506 |
1,479 |
1,492 |
+0.88% |
315,900 |
| 2025/2/7 |
1,475 |
1,491 |
1,466 |
1,479 |
+0.14% |
352,300 |
| 2025/2/6 |
1,485 |
1,512 |
1,474 |
1,477 |
-0.54% |
305,900 |
| 2025/2/5 |
1,485 |
1,493 |
1,458 |
1,485 |
-0.13% |
572,500 |
| 2025/2/4 |
1,535 |
1,543 |
1,487 |
1,487 |
-2.56% |
654,300 |
| 2025/2/3 |
1,526 |
1,537 |
1,493 |
1,526 |
-2.49% |
701,100 |
| 2025/1/31 |
1,725 |
1,725 |
1,556 |
1,565 |
+9.82% |
2,090,500 |
| 2025/1/30 |
1,435 |
1,435 |
1,417 |
1,425 |
-0.42% |
122,600 |
| 2025/1/29 |
1,422 |
1,438 |
1,422 |
1,431 |
+0.63% |
136,100 |
| 2025/1/28 |
1,421 |
1,430 |
1,400 |
1,422 |
-0.49% |
253,100 |
| 2025/1/27 |
1,436 |
1,440 |
1,421 |
1,429 |
+0.78% |
196,700 |
| 2025/1/24 |
1,419 |
1,434 |
1,413 |
1,418 |
+0.42% |
121,100 |
| 2025/1/23 |
1,441 |
1,441 |
1,412 |
1,412 |
-2.42% |
206,000 |
| 2025/1/22 |
1,453 |
1,466 |
1,438 |
1,447 |
-0.34% |
152,000 |
| 2025/1/21 |
1,460 |
1,468 |
1,442 |
1,452 |
-0.41% |
117,300 |
| 2025/1/20 |
1,468 |
1,469 |
1,453 |
1,458 |
+0.76% |
132,600 |
| 2025/1/17 |
1,442 |
1,461 |
1,435 |
1,447 |
+0.00% |
164,700 |
| 2025/1/16 |
1,445 |
1,465 |
1,445 |
1,447 |
+0.14% |
188,000 |
| 2025/1/15 |
1,456 |
1,463 |
1,428 |
1,445 |
-0.76% |
186,600 |
| 2025/1/14 |
1,460 |
1,468 |
1,438 |
1,456 |
-1.02% |
241,000 |
| 2025/1/10 |
1,471 |
1,486 |
1,466 |
1,471 |
-0.54% |
157,400 |
| 2025/1/9 |
1,501 |
1,509 |
1,472 |
1,479 |
-1.47% |
159,400 |
| 2025/1/8 |
1,481 |
1,509 |
1,480 |
1,501 |
+0.87% |
205,500 |
| 2025/1/7 |
1,504 |
1,508 |
1,475 |
1,488 |
+0.47% |
230,100 |
| 2025/1/6 |
1,528 |
1,545 |
1,478 |
1,481 |
-2.12% |
281,800 |
| 2024/12/30 |
1,521 |
1,527 |
1,511 |
1,513 |
+0.46% |
170,700 |
| 2024/12/27 |
1,500 |
1,508 |
1,486 |
1,506 |
+1.48% |
208,500 |
| 2024/12/26 |
1,480 |
1,488 |
1,458 |
1,484 |
-0.47% |
317,300 |
| 2024/12/25 |
1,510 |
1,513 |
1,475 |
1,491 |
-1.00% |
142,200 |
| 2024/12/24 |
1,494 |
1,506 |
1,477 |
1,506 |
+0.74% |
209,700 |
| 2024/12/23 |
1,490 |
1,503 |
1,475 |
1,495 |
+0.95% |
204,900 |
| 2024/12/20 |
1,514 |
1,525 |
1,481 |
1,481 |
-1.53% |
626,200 |
| 2024/12/19 |
1,478 |
1,506 |
1,464 |
1,504 |
+0.47% |
281,400 |
| 2024/12/18 |
1,521 |
1,549 |
1,497 |
1,497 |
-2.79% |
274,100 |
| 2024/12/17 |
1,560 |
1,563 |
1,526 |
1,540 |
-1.72% |
210,900 |
| 2024/12/16 |
1,580 |
1,585 |
1,552 |
1,567 |
-0.95% |
160,700 |
| 2024/12/13 |
1,580 |
1,589 |
1,560 |
1,582 |
-0.13% |
204,800 |
| 2024/12/12 |
1,540 |
1,594 |
1,535 |
1,584 |
+3.39% |
304,800 |
| 2024/12/11 |
1,545 |
1,546 |
1,515 |
1,532 |
-1.35% |
194,000 |
| 2024/12/10 |
1,553 |
1,561 |
1,541 |
1,553 |
-1.02% |
202,700 |
| 2024/12/9 |
1,578 |
1,584 |
1,562 |
1,569 |
-0.13% |
166,700 |
| 2024/12/6 |
1,585 |
1,585 |
1,555 |
1,571 |
-1.50% |
176,000 |
| 2024/12/5 |
1,586 |
1,605 |
1,584 |
1,595 |
+0.95% |
226,400 |
| 2024/12/4 |
1,644 |
1,652 |
1,575 |
1,580 |
-4.65% |
318,600 |
| 2024/12/3 |
1,638 |
1,668 |
1,636 |
1,657 |
+1.35% |
225,900 |
| 2024/12/2 |
1,619 |
1,642 |
1,603 |
1,635 |
+0.74% |
230,200 |
| 2024/11/29 |
1,617 |
1,638 |
1,608 |
1,623 |
+0.50% |
174,200 |
| 2024/11/28 |
1,608 |
1,626 |
1,591 |
1,615 |
+0.69% |
164,800 |
| 2024/11/27 |
1,615 |
1,629 |
1,571 |
1,604 |
-0.68% |
228,500 |
| 2024/11/26 |
1,613 |
1,634 |
1,592 |
1,615 |
-0.37% |
230,100 |
| 2024/11/25 |
1,618 |
1,642 |
1,603 |
1,621 |
+0.19% |
408,600 |
| 2024/11/22 |
1,627 |
1,636 |
1,612 |
1,618 |
-0.49% |
265,200 |
| 2024/11/21 |
1,636 |
1,664 |
1,619 |
1,626 |
-1.69% |
239,900 |
| 2024/11/20 |
1,656 |
1,693 |
1,647 |
1,654 |
+0.61% |
174,000 |
| 2024/11/19 |
1,644 |
1,675 |
1,637 |
1,644 |
-0.42% |
219,000 |
| 2024/11/18 |
1,656 |
1,723 |
1,642 |
1,651 |
+1.98% |
478,500 |
| 2024/11/15 |
1,780 |
1,783 |
1,614 |
1,619 |
-4.20% |
609,900 |
| 2024/11/14 |
1,748 |
1,780 |
1,687 |
1,690 |
-5.11% |
422,800 |
| 2024/11/13 |
1,804 |
1,810 |
1,767 |
1,781 |
-1.27% |
165,700 |
| 2024/11/12 |
1,794 |
1,830 |
1,785 |
1,804 |
+0.61% |
204,600 |
| 2024/11/11 |
1,781 |
1,809 |
1,772 |
1,793 |
-0.06% |
130,900 |
| 2024/11/8 |
1,804 |
1,822 |
1,785 |
1,794 |
+0.62% |
149,200 |
| 2024/11/7 |
1,779 |
1,803 |
1,766 |
1,783 |
+2.53% |
193,800 |
| 2024/11/6 |
1,750 |
1,758 |
1,725 |
1,739 |
+1.10% |
117,000 |
| 2024/11/5 |
1,747 |
1,755 |
1,720 |
1,720 |
-1.99% |
184,200 |
| 2024/11/1 |
1,774 |
1,778 |
1,754 |
1,755 |
-2.61% |
169,900 |
| 2024/10/31 |
1,821 |
1,821 |
1,790 |
1,802 |
-0.33% |
230,100 |
| 2024/10/30 |
1,808 |
1,829 |
1,805 |
1,808 |
+0.44% |
774,400 |
| 2024/10/29 |
1,789 |
1,805 |
1,789 |
1,800 |
+0.67% |
121,200 |
| 2024/10/28 |
1,755 |
1,791 |
1,748 |
1,788 |
+1.71% |
134,900 |
| 2024/10/25 |
1,783 |
1,783 |
1,749 |
1,758 |
-1.40% |
166,900 |
| 2024/10/24 |
1,763 |
1,790 |
1,740 |
1,783 |
+0.68% |
180,700 |
|
