| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,008 |
2,027 |
1,991 |
2,002 |
-0.74% |
497,600 |
| 2025/4/24 |
2,099 |
2,099 |
2,010 |
2,017 |
-3.03% |
602,300 |
| 2025/4/23 |
2,084 |
2,123 |
2,067 |
2,080 |
-0.29% |
758,700 |
| 2025/4/22 |
2,033 |
2,095 |
2,033 |
2,086 |
+2.61% |
688,900 |
| 2025/4/21 |
2,010 |
2,048 |
2,010 |
2,033 |
+1.14% |
404,400 |
| 2025/4/18 |
1,948 |
2,018 |
1,948 |
2,010 |
+3.93% |
671,400 |
| 2025/4/17 |
1,945 |
1,972 |
1,910 |
1,934 |
+0.47% |
426,800 |
| 2025/4/16 |
1,914 |
1,931 |
1,892 |
1,925 |
+0.79% |
407,100 |
| 2025/4/15 |
1,916 |
1,917 |
1,884 |
1,910 |
-0.31% |
398,200 |
| 2025/4/14 |
1,843 |
1,932 |
1,826 |
1,916 |
+4.02% |
899,800 |
| 2025/4/11 |
1,764 |
1,844 |
1,736 |
1,842 |
+0.33% |
1,049,100 |
| 2025/4/10 |
1,810 |
1,836 |
1,777 |
1,836 |
+5.46% |
664,100 |
| 2025/4/9 |
1,742 |
1,759 |
1,721 |
1,741 |
-0.63% |
481,600 |
| 2025/4/8 |
1,718 |
1,757 |
1,712 |
1,752 |
+6.12% |
571,300 |
| 2025/4/7 |
1,624 |
1,715 |
1,620 |
1,651 |
-5.33% |
1,055,500 |
| 2025/4/4 |
1,746 |
1,777 |
1,721 |
1,744 |
-0.40% |
782,900 |
| 2025/4/3 |
1,700 |
1,752 |
1,699 |
1,751 |
-0.11% |
346,800 |
| 2025/4/2 |
1,750 |
1,757 |
1,725 |
1,753 |
-0.28% |
336,500 |
| 2025/4/1 |
1,769 |
1,784 |
1,758 |
1,758 |
-0.06% |
259,500 |
| 2025/3/31 |
1,794 |
1,794 |
1,751 |
1,759 |
-3.25% |
543,500 |
| 2025/3/28 |
1,805 |
1,827 |
1,801 |
1,818 |
-0.11% |
316,100 |
| 2025/3/27 |
1,814 |
1,823 |
1,800 |
1,820 |
+0.89% |
442,000 |
| 2025/3/26 |
1,766 |
1,815 |
1,766 |
1,804 |
+2.79% |
580,700 |
| 2025/3/25 |
1,732 |
1,759 |
1,732 |
1,755 |
+1.39% |
299,200 |
| 2025/3/24 |
1,751 |
1,753 |
1,728 |
1,731 |
-0.57% |
201,800 |
| 2025/3/21 |
1,735 |
1,751 |
1,733 |
1,741 |
+0.00% |
225,100 |
| 2025/3/19 |
1,740 |
1,760 |
1,736 |
1,741 |
+0.58% |
274,300 |
| 2025/3/18 |
1,716 |
1,738 |
1,710 |
1,731 |
+0.87% |
364,900 |
| 2025/3/17 |
1,703 |
1,724 |
1,702 |
1,716 |
+1.66% |
280,900 |
| 2025/3/14 |
1,696 |
1,714 |
1,688 |
1,688 |
-0.53% |
335,500 |
| 2025/3/13 |
1,710 |
1,726 |
1,684 |
1,697 |
+0.71% |
524,800 |
| 2025/3/12 |
1,650 |
1,710 |
1,646 |
1,685 |
+1.69% |
516,600 |
| 2025/3/11 |
1,651 |
1,662 |
1,630 |
1,657 |
-0.78% |
451,700 |
| 2025/3/10 |
1,685 |
1,696 |
1,666 |
1,670 |
-1.07% |
384,200 |
| 2025/3/7 |
1,700 |
1,724 |
1,685 |
1,688 |
-2.03% |
505,400 |
| 2025/3/6 |
1,728 |
1,740 |
1,720 |
1,723 |
+0.35% |
283,100 |
| 2025/3/5 |
1,737 |
1,744 |
1,712 |
1,717 |
-1.15% |
421,000 |
| 2025/3/4 |
1,765 |
1,770 |
1,715 |
1,737 |
-2.85% |
572,600 |
| 2025/3/3 |
1,785 |
1,814 |
1,771 |
1,788 |
+0.17% |
383,600 |
| 2025/2/28 |
1,816 |
1,823 |
1,775 |
1,785 |
-0.94% |
686,800 |
| 2025/2/27 |
1,766 |
1,822 |
1,755 |
1,802 |
+1.24% |
1,509,300 |
| 2025/2/26 |
1,810 |
1,810 |
1,766 |
1,780 |
-0.61% |
2,261,600 |
| 2025/2/25 |
1,804 |
1,811 |
1,777 |
1,791 |
-0.44% |
1,781,700 |
| 2025/2/21 |
1,804 |
1,827 |
1,799 |
1,799 |
-0.28% |
1,003,600 |
| 2025/2/20 |
1,820 |
1,832 |
1,799 |
1,804 |
-1.74% |
872,000 |
| 2025/2/19 |
1,861 |
1,865 |
1,821 |
1,836 |
-0.49% |
588,800 |
| 2025/2/18 |
1,830 |
1,858 |
1,812 |
1,845 |
+2.27% |
686,200 |
| 2025/2/17 |
1,800 |
1,818 |
1,798 |
1,804 |
-0.44% |
682,300 |
| 2025/2/14 |
1,836 |
1,842 |
1,799 |
1,812 |
-0.77% |
761,900 |
| 2025/2/13 |
1,832 |
1,846 |
1,823 |
1,826 |
-0.33% |
493,300 |
| 2025/2/12 |
1,820 |
1,833 |
1,809 |
1,832 |
+0.11% |
438,300 |
| 2025/2/10 |
1,795 |
1,851 |
1,795 |
1,830 |
+2.12% |
530,900 |
| 2025/2/7 |
1,840 |
1,851 |
1,788 |
1,792 |
-2.34% |
556,100 |
| 2025/2/6 |
1,846 |
1,855 |
1,822 |
1,835 |
+1.10% |
447,000 |
| 2025/2/5 |
1,819 |
1,829 |
1,791 |
1,815 |
-0.77% |
524,200 |
| 2025/2/4 |
1,879 |
1,880 |
1,823 |
1,829 |
-1.77% |
539,300 |
| 2025/2/3 |
1,877 |
1,879 |
1,846 |
1,862 |
-0.43% |
711,200 |
| 2025/1/31 |
1,880 |
1,886 |
1,858 |
1,870 |
-0.27% |
560,400 |
| 2025/1/30 |
1,819 |
1,902 |
1,819 |
1,875 |
+3.48% |
1,066,700 |
| 2025/1/29 |
1,840 |
1,850 |
1,770 |
1,812 |
+3.90% |
1,260,100 |
| 2025/1/28 |
1,682 |
1,757 |
1,682 |
1,744 |
+3.87% |
738,400 |
| 2025/1/27 |
1,680 |
1,689 |
1,663 |
1,679 |
+0.84% |
496,800 |
| 2025/1/24 |
1,666 |
1,683 |
1,661 |
1,665 |
-0.06% |
588,500 |
| 2025/1/23 |
1,675 |
1,697 |
1,666 |
1,666 |
-1.36% |
612,200 |
| 2025/1/22 |
1,746 |
1,749 |
1,688 |
1,689 |
-3.71% |
835,300 |
| 2025/1/21 |
1,725 |
1,754 |
1,718 |
1,754 |
+0.80% |
429,000 |
| 2025/1/20 |
1,760 |
1,796 |
1,739 |
1,740 |
-1.81% |
643,100 |
| 2025/1/17 |
1,771 |
1,790 |
1,739 |
1,772 |
+0.34% |
583,800 |
| 2025/1/16 |
1,720 |
1,794 |
1,705 |
1,766 |
+5.37% |
1,558,900 |
| 2025/1/15 |
1,740 |
1,772 |
1,675 |
1,676 |
+2.89% |
1,256,300 |
| 2025/1/14 |
1,641 |
1,672 |
1,624 |
1,629 |
-2.51% |
1,007,900 |
| 2025/1/10 |
1,664 |
1,680 |
1,641 |
1,671 |
-0.48% |
597,700 |
| 2025/1/9 |
1,660 |
1,692 |
1,653 |
1,679 |
+1.08% |
493,600 |
| 2025/1/8 |
1,670 |
1,681 |
1,651 |
1,661 |
-0.36% |
495,100 |
| 2025/1/7 |
1,705 |
1,708 |
1,667 |
1,667 |
-1.36% |
597,100 |
| 2025/1/6 |
1,770 |
1,774 |
1,688 |
1,690 |
-3.15% |
897,800 |
| 2024/12/30 |
1,773 |
1,775 |
1,743 |
1,745 |
-0.74% |
604,300 |
| 2024/12/27 |
1,748 |
1,758 |
1,738 |
1,758 |
+0.63% |
464,200 |
| 2024/12/26 |
1,750 |
1,751 |
1,733 |
1,747 |
+0.46% |
367,000 |
| 2024/12/25 |
1,730 |
1,742 |
1,720 |
1,739 |
+0.29% |
319,900 |
| 2024/12/24 |
1,717 |
1,734 |
1,699 |
1,734 |
+1.05% |
518,100 |
| 2024/12/23 |
1,707 |
1,727 |
1,704 |
1,716 |
+0.82% |
347,400 |
| 2024/12/20 |
1,720 |
1,733 |
1,702 |
1,702 |
-0.76% |
369,500 |
| 2024/12/19 |
1,690 |
1,723 |
1,686 |
1,715 |
+0.47% |
341,300 |
| 2024/12/18 |
1,709 |
1,714 |
1,694 |
1,707 |
-0.47% |
248,200 |
| 2024/12/17 |
1,705 |
1,715 |
1,700 |
1,715 |
+0.82% |
298,900 |
| 2024/12/16 |
1,700 |
1,710 |
1,694 |
1,701 |
+0.47% |
315,300 |
| 2024/12/13 |
1,670 |
1,700 |
1,670 |
1,693 |
+0.36% |
314,400 |
| 2024/12/12 |
1,695 |
1,706 |
1,686 |
1,687 |
+0.30% |
463,800 |
| 2024/12/11 |
1,679 |
1,694 |
1,667 |
1,682 |
+0.18% |
389,100 |
| 2024/12/10 |
1,718 |
1,718 |
1,675 |
1,679 |
-2.44% |
570,600 |
| 2024/12/9 |
1,693 |
1,724 |
1,687 |
1,721 |
+2.20% |
521,500 |
| 2024/12/6 |
1,681 |
1,714 |
1,677 |
1,684 |
+1.14% |
479,900 |
| 2024/12/5 |
1,680 |
1,687 |
1,660 |
1,665 |
-1.30% |
578,500 |
| 2024/12/4 |
1,689 |
1,704 |
1,675 |
1,687 |
-0.47% |
591,500 |
| 2024/12/3 |
1,661 |
1,710 |
1,660 |
1,695 |
+2.05% |
930,100 |
| 2024/12/2 |
1,683 |
1,695 |
1,650 |
1,661 |
-0.18% |
683,500 |
| 2024/11/29 |
1,641 |
1,674 |
1,610 |
1,664 |
+1.77% |
880,800 |
| 2024/11/28 |
1,602 |
1,635 |
1,590 |
1,635 |
+0.72% |
535,600 |
| 2024/11/27 |
1,611.6 |
1,623.3 |
1,585 |
1,623.3 |
+1.25% |
167,300 |
| 2024/11/26 |
1,600 |
1,618.3 |
1,586.6 |
1,603.3 |
-0.21% |
197,000 |
| 2024/11/25 |
1,641.6 |
1,646.6 |
1,606.6 |
1,606.6 |
-2.43% |
226,300 |
| 2024/11/22 |
1,653.3 |
1,663.3 |
1,633.3 |
1,646.6 |
-0.41% |
169,100 |
| 2024/11/21 |
1,645 |
1,661.6 |
1,638.3 |
1,653.3 |
+0.41% |
137,000 |
| 2024/11/20 |
1,666.6 |
1,676.6 |
1,636.6 |
1,646.6 |
-0.71% |
195,300 |
| 2024/11/19 |
1,643.3 |
1,673.3 |
1,641.6 |
1,658.3 |
+1.12% |
161,200 |
| 2024/11/18 |
1,638.3 |
1,660 |
1,630 |
1,640 |
+0.10% |
196,300 |
| 2024/11/15 |
1,628.3 |
1,646.6 |
1,618.3 |
1,638.3 |
+1.66% |
149,600 |
| 2024/11/14 |
1,618.3 |
1,618.3 |
1,594.9 |
1,611.6 |
-1.03% |
147,100 |
| 2024/11/13 |
1,611.6 |
1,660 |
1,611.6 |
1,628.3 |
+0.62% |
188,900 |
| 2024/11/12 |
1,626.6 |
1,646.6 |
1,608.3 |
1,618.3 |
-0.41% |
115,500 |
| 2024/11/11 |
1,645 |
1,646.7 |
1,621.7 |
1,625 |
-0.61% |
124,600 |
| 2024/11/8 |
1,606.7 |
1,648.3 |
1,598.3 |
1,635 |
+2.41% |
217,200 |
| 2024/11/7 |
1,609.9 |
1,614.9 |
1,568.3 |
1,596.6 |
-1.04% |
232,500 |
| 2024/11/6 |
1,613.3 |
1,635 |
1,605 |
1,613.3 |
+0.00% |
179,400 |
| 2024/11/5 |
1,598.3 |
1,616.6 |
1,586.6 |
1,613.3 |
+1.05% |
125,200 |
| 2024/11/1 |
1,603.3 |
1,628.3 |
1,594.9 |
1,596.6 |
-2.44% |
154,700 |
| 2024/10/31 |
1,641.6 |
1,641.6 |
1,621.6 |
1,636.6 |
+0.82% |
127,200 |
| 2024/10/30 |
1,640 |
1,640 |
1,603.3 |
1,623.3 |
+0.00% |
237,800 |
| 2024/10/29 |
1,616.6 |
1,638.3 |
1,603.3 |
1,623.3 |
+1.35% |
192,600 |
| 2024/10/28 |
1,546.6 |
1,606.6 |
1,544.9 |
1,601.6 |
+2.67% |
206,300 |
| 2024/10/25 |
1,591.7 |
1,593.3 |
1,545 |
1,560 |
-1.27% |
227,400 |
| 2024/10/24 |
1,575 |
1,586.7 |
1,560 |
1,580 |
-1.25% |
288,200 |
|
