| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,698 |
1,839 |
1,664 |
1,700 |
+0.00% |
6,169,300 |
| 2025/4/24 |
1,530 |
1,715 |
1,520 |
1,700 |
+16.52% |
6,305,100 |
| 2025/4/23 |
1,550 |
1,564 |
1,446 |
1,459 |
-3.82% |
1,390,400 |
| 2025/4/22 |
1,569 |
1,612 |
1,507 |
1,517 |
-5.42% |
1,474,200 |
| 2025/4/21 |
1,685 |
1,685 |
1,604 |
1,604 |
-5.03% |
793,200 |
| 2025/4/18 |
1,722 |
1,729 |
1,680 |
1,689 |
-1.57% |
842,600 |
| 2025/4/17 |
1,738 |
1,750 |
1,671 |
1,716 |
+0.18% |
1,496,800 |
| 2025/4/16 |
1,822 |
1,860 |
1,692 |
1,713 |
-4.57% |
2,222,300 |
| 2025/4/15 |
1,790 |
1,880 |
1,768 |
1,795 |
+3.58% |
4,454,500 |
| 2025/4/14 |
1,650 |
1,831 |
1,641 |
1,733 |
+6.12% |
4,765,900 |
| 2025/4/11 |
1,516 |
1,664 |
1,516 |
1,633 |
+2.06% |
2,094,800 |
| 2025/4/10 |
1,769 |
1,780 |
1,600 |
1,600 |
+1.98% |
3,092,600 |
| 2025/4/9 |
1,694 |
1,749 |
1,543 |
1,569 |
-13.51% |
2,811,000 |
| 2025/4/8 |
1,744 |
1,820 |
1,677 |
1,814 |
+20.61% |
3,320,100 |
| 2025/4/7 |
1,491 |
1,629 |
1,430 |
1,504 |
-11.06% |
2,803,900 |
| 2025/4/4 |
1,709 |
1,729 |
1,573 |
1,691 |
-3.32% |
3,404,900 |
| 2025/4/3 |
1,620 |
1,786 |
1,618 |
1,749 |
+0.52% |
2,718,500 |
| 2025/4/2 |
2,010 |
2,011 |
1,708 |
1,740 |
-8.42% |
6,652,700 |
| 2025/4/1 |
1,965 |
2,035 |
1,851 |
1,900 |
+2.43% |
10,402,500 |
| 2025/3/31 |
1,830 |
2,078 |
1,829 |
1,855 |
-2.88% |
13,036,200 |
| 2025/3/28 |
1,974 |
2,200 |
1,863 |
1,910 |
-4.55% |
13,885,000 |
| 2025/3/27 |
1,630 |
2,050 |
1,606 |
2,001 |
+21.27% |
14,930,000 |
| 2025/3/26 |
1,491 |
1,650 |
1,484 |
1,650 |
+12.17% |
8,621,700 |
| 2025/3/25 |
1,590 |
1,591 |
1,466 |
1,471 |
-4.54% |
1,878,300 |
| 2025/3/24 |
1,578 |
1,654 |
1,531 |
1,541 |
-0.39% |
3,955,300 |
| 2025/3/21 |
1,443 |
1,619 |
1,443 |
1,547 |
+7.80% |
5,696,600 |
| 2025/3/19 |
1,527 |
1,529 |
1,424 |
1,435 |
-4.40% |
2,258,400 |
| 2025/3/18 |
1,398 |
1,552 |
1,367 |
1,501 |
+11.27% |
5,242,700 |
| 2025/3/17 |
1,312 |
1,408 |
1,285 |
1,349 |
+5.23% |
3,278,900 |
| 2025/3/14 |
1,277 |
1,410 |
1,266 |
1,282 |
+1.50% |
2,967,500 |
| 2025/3/13 |
1,301 |
1,321 |
1,250 |
1,263 |
-1.79% |
1,261,000 |
| 2025/3/12 |
1,360 |
1,369 |
1,280 |
1,286 |
-3.89% |
1,529,100 |
| 2025/3/11 |
1,225 |
1,375 |
1,177 |
1,338 |
+7.13% |
3,694,300 |
| 2025/3/10 |
1,231 |
1,289 |
1,205 |
1,249 |
+0.73% |
1,157,100 |
| 2025/3/7 |
1,288 |
1,305 |
1,236 |
1,240 |
-5.92% |
895,100 |
| 2025/3/6 |
1,273 |
1,372 |
1,273 |
1,318 |
+2.97% |
2,125,600 |
| 2025/3/5 |
1,223 |
1,398 |
1,220 |
1,280 |
+4.40% |
4,813,700 |
| 2025/3/4 |
1,291 |
1,317 |
1,201 |
1,226 |
-7.19% |
1,658,000 |
| 2025/3/3 |
1,412 |
1,440 |
1,314 |
1,321 |
-4.96% |
1,520,900 |
| 2025/2/28 |
1,501 |
1,510 |
1,382 |
1,390 |
-8.73% |
1,685,700 |
| 2025/2/27 |
1,590 |
1,645 |
1,510 |
1,523 |
-3.30% |
2,955,200 |
| 2025/2/26 |
1,432 |
1,650 |
1,432 |
1,575 |
+8.62% |
7,275,700 |
| 2025/2/25 |
1,692 |
1,768 |
1,444 |
1,450 |
-10.44% |
7,475,900 |
| 2025/2/21 |
1,328 |
1,626 |
1,327 |
1,619 |
+19.22% |
6,124,900 |
| 2025/2/20 |
1,448 |
1,588 |
1,346 |
1,358 |
-9.71% |
3,499,600 |
| 2025/2/19 |
1,574 |
1,630 |
1,421 |
1,504 |
-4.08% |
3,648,200 |
| 2025/2/18 |
1,469 |
1,742 |
1,458 |
1,568 |
+3.91% |
8,376,600 |
| 2025/2/17 |
1,509 |
1,509 |
1,509 |
1,509 |
-20.95% |
47,300 |
| 2025/2/14 |
1,909 |
1,909 |
1,909 |
1,909 |
-20.76% |
41,300 |
| 2025/2/13 |
2,809 |
2,809 |
2,409 |
2,409 |
-17.19% |
417,500 |
| 2025/2/12 |
2,740 |
2,909 |
2,642 |
2,909 |
+20.76% |
3,657,000 |
| 2025/2/10 |
2,062 |
2,464 |
2,062 |
2,409 |
+19.73% |
5,760,800 |
| 2025/2/7 |
1,733 |
2,075 |
1,730 |
2,012 |
+11.16% |
4,640,600 |
| 2025/2/6 |
1,849 |
1,870 |
1,619 |
1,810 |
-1.15% |
2,622,600 |
| 2025/2/5 |
1,575 |
1,894 |
1,541 |
1,831 |
+16.25% |
6,170,200 |
| 2025/2/4 |
1,500 |
1,610 |
1,409 |
1,575 |
+6.49% |
4,495,500 |
| 2025/2/3 |
1,330 |
1,488 |
1,301 |
1,479 |
+13.77% |
5,306,500 |
| 2025/1/31 |
1,285 |
1,310 |
1,180 |
1,300 |
+12.95% |
3,632,800 |
| 2025/1/30 |
1,290 |
1,458 |
1,051 |
1,151 |
-10.78% |
6,726,100 |
| 2025/1/29 |
1,187 |
1,369 |
1,180 |
1,290 |
+13.96% |
8,981,500 |
| 2025/1/28 |
1,028 |
1,174 |
1,025 |
1,132 |
+4.04% |
3,871,800 |
| 2025/1/27 |
1,051 |
1,284 |
1,005 |
1,088 |
+6.56% |
11,773,400 |
| 2025/1/24 |
842 |
1,021 |
840 |
1,021 |
+17.09% |
6,132,400 |
| 2025/1/23 |
967 |
968 |
871 |
872 |
-7.14% |
5,346,400 |
| 2025/1/22 |
817 |
969 |
794 |
939 |
+14.65% |
8,257,500 |
| 2025/1/21 |
750 |
856 |
722 |
819 |
+8.48% |
9,693,700 |
| 2025/1/20 |
790 |
820 |
744 |
755 |
-9.58% |
7,110,300 |
| 2025/1/17 |
1,025 |
1,053 |
817 |
835 |
+14.70% |
16,497,700 |
| 2025/1/16 |
728 |
728 |
728 |
728 |
+15.92% |
29,600 |
| 2025/1/15 |
628 |
628 |
628 |
628 |
+18.94% |
27,100 |
| 2025/1/14 |
519 |
529 |
507 |
528 |
+1.54% |
158,600 |
| 2025/1/10 |
521 |
524 |
517 |
520 |
-0.57% |
40,600 |
| 2025/1/9 |
523 |
530 |
518 |
523 |
+0.19% |
129,300 |
| 2025/1/8 |
517 |
523 |
512 |
522 |
+1.75% |
55,600 |
| 2025/1/7 |
531 |
533 |
504 |
513 |
-2.66% |
205,700 |
| 2025/1/6 |
523 |
527 |
514 |
527 |
+3.13% |
124,200 |
| 2024/12/30 |
498 |
515 |
498 |
511 |
+3.86% |
182,300 |
| 2024/12/27 |
489 |
499 |
486 |
492 |
+1.44% |
85,700 |
| 2024/12/26 |
480 |
486 |
475 |
485 |
+2.11% |
85,400 |
| 2024/12/25 |
477 |
478 |
466 |
475 |
+0.42% |
67,300 |
| 2024/12/24 |
473 |
476 |
471 |
473 |
-0.84% |
18,600 |
| 2024/12/23 |
464 |
477 |
462 |
477 |
+3.02% |
195,300 |
| 2024/12/20 |
473 |
478 |
463 |
463 |
-1.91% |
104,500 |
| 2024/12/19 |
476 |
478 |
470 |
472 |
-2.07% |
91,600 |
| 2024/12/18 |
488 |
488 |
480 |
482 |
-0.21% |
68,800 |
| 2024/12/17 |
491 |
491 |
483 |
483 |
-1.43% |
85,700 |
| 2024/12/16 |
494 |
495 |
489 |
490 |
-0.20% |
30,600 |
| 2024/12/13 |
500 |
505 |
485 |
491 |
-1.41% |
93,100 |
| 2024/12/12 |
505 |
505 |
498 |
498 |
-1.19% |
61,300 |
| 2024/12/11 |
493 |
504 |
492 |
504 |
+3.28% |
76,700 |
| 2024/12/10 |
494 |
495 |
487 |
488 |
-1.21% |
34,000 |
| 2024/12/9 |
491 |
494 |
490 |
494 |
+2.07% |
45,400 |
| 2024/12/6 |
485 |
489 |
482 |
484 |
-0.21% |
41,600 |
| 2024/12/5 |
487 |
492 |
484 |
485 |
+1.04% |
53,800 |
| 2024/12/4 |
491 |
491 |
478 |
480 |
-1.44% |
53,300 |
| 2024/12/3 |
482 |
492 |
481 |
487 |
+1.04% |
43,700 |
| 2024/12/2 |
496 |
497 |
481 |
482 |
-1.23% |
57,400 |
| 2024/11/29 |
490 |
495 |
487 |
488 |
-0.20% |
31,300 |
| 2024/11/28 |
496 |
498 |
488 |
489 |
-0.61% |
53,600 |
| 2024/11/27 |
504 |
506 |
492 |
492 |
-2.38% |
50,600 |
| 2024/11/26 |
505 |
505 |
494 |
504 |
+1.00% |
74,900 |
| 2024/11/25 |
496 |
503 |
491 |
499 |
+2.46% |
210,100 |
| 2024/11/22 |
474 |
487 |
474 |
487 |
+2.74% |
93,000 |
| 2024/11/21 |
473 |
476 |
470 |
474 |
+1.28% |
36,500 |
| 2024/11/20 |
465 |
474 |
465 |
468 |
+0.86% |
41,800 |
| 2024/11/19 |
460 |
469 |
459 |
464 |
+1.31% |
66,400 |
| 2024/11/18 |
464 |
467 |
457 |
458 |
-2.35% |
100,000 |
| 2024/11/15 |
467 |
473 |
463 |
469 |
+0.21% |
88,100 |
| 2024/11/14 |
473 |
476 |
465 |
468 |
-0.64% |
85,600 |
| 2024/11/13 |
479 |
485 |
470 |
471 |
-1.88% |
207,200 |
| 2024/11/12 |
482 |
487 |
479 |
480 |
-0.21% |
56,400 |
| 2024/11/11 |
486 |
486 |
478 |
481 |
-1.23% |
40,000 |
| 2024/11/8 |
485 |
490 |
482 |
487 |
+0.62% |
40,400 |
| 2024/11/7 |
499 |
499 |
483 |
484 |
-0.82% |
46,200 |
| 2024/11/6 |
491 |
506 |
482 |
488 |
-0.81% |
81,800 |
| 2024/11/5 |
498 |
498 |
490 |
492 |
-0.61% |
40,800 |
| 2024/11/1 |
496 |
500 |
492 |
495 |
-1.39% |
47,100 |
| 2024/10/31 |
498 |
505 |
498 |
502 |
-0.40% |
51,300 |
| 2024/10/30 |
509 |
509 |
500 |
504 |
+0.00% |
26,700 |
| 2024/10/29 |
499 |
507 |
498 |
504 |
-0.20% |
28,600 |
| 2024/10/28 |
489 |
505 |
489 |
505 |
+4.12% |
65,800 |
| 2024/10/25 |
498 |
498 |
480 |
485 |
-2.02% |
114,900 |
| 2024/10/24 |
497 |
501 |
486 |
495 |
-0.40% |
82,900 |
|
