| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,635 |
1,666 |
1,634 |
1,647 |
+0.86% |
58,600 |
| 2025/4/24 |
1,674 |
1,680 |
1,630 |
1,633 |
-1.39% |
59,200 |
| 2025/4/23 |
1,697 |
1,717 |
1,655 |
1,656 |
-1.19% |
60,900 |
| 2025/4/22 |
1,693 |
1,713 |
1,661 |
1,676 |
-1.24% |
77,600 |
| 2025/4/21 |
1,657 |
1,715 |
1,657 |
1,697 |
+2.35% |
78,800 |
| 2025/4/18 |
1,612 |
1,684 |
1,612 |
1,658 |
+4.02% |
85,100 |
| 2025/4/17 |
1,604 |
1,619 |
1,567 |
1,594 |
+0.50% |
72,600 |
| 2025/4/16 |
1,661 |
1,663 |
1,568 |
1,586 |
-4.46% |
131,900 |
| 2025/4/15 |
1,666 |
1,706 |
1,652 |
1,660 |
+0.42% |
76,300 |
| 2025/4/14 |
1,625 |
1,700 |
1,619 |
1,653 |
+2.04% |
100,300 |
| 2025/4/11 |
1,575 |
1,630 |
1,547 |
1,620 |
+2.47% |
108,500 |
| 2025/4/10 |
1,670 |
1,680 |
1,581 |
1,581 |
+6.82% |
130,000 |
| 2025/4/9 |
1,494 |
1,510 |
1,380 |
1,480 |
-2.12% |
213,900 |
| 2025/4/8 |
1,450 |
1,550 |
1,450 |
1,512 |
+11.50% |
223,000 |
| 2025/4/7 |
1,345 |
1,415 |
1,323 |
1,356 |
-12.80% |
443,700 |
| 2025/4/4 |
1,614 |
1,638 |
1,475 |
1,555 |
-5.99% |
469,300 |
| 2025/4/3 |
1,633 |
1,690 |
1,616 |
1,654 |
-4.00% |
257,400 |
| 2025/4/2 |
1,715 |
1,740 |
1,682 |
1,723 |
-0.06% |
124,400 |
| 2025/4/1 |
1,737 |
1,757 |
1,686 |
1,724 |
-1.09% |
203,500 |
| 2025/3/31 |
1,764 |
1,775 |
1,718 |
1,743 |
-2.95% |
161,100 |
| 2025/3/28 |
1,815 |
1,827 |
1,769 |
1,796 |
+0.11% |
70,900 |
| 2025/3/27 |
1,800 |
1,831 |
1,785 |
1,794 |
-0.61% |
104,000 |
| 2025/3/26 |
1,856 |
1,856 |
1,787 |
1,805 |
-4.50% |
217,700 |
| 2025/3/25 |
1,871 |
1,900 |
1,862 |
1,890 |
+1.02% |
68,000 |
| 2025/3/24 |
1,851 |
1,939 |
1,850 |
1,871 |
+0.75% |
181,100 |
| 2025/3/21 |
1,895 |
1,926 |
1,827 |
1,857 |
+0.00% |
246,300 |
| 2025/3/19 |
1,893 |
1,925 |
1,835 |
1,857 |
-1.69% |
215,100 |
| 2025/3/18 |
1,805 |
1,925 |
1,723 |
1,889 |
+5.06% |
648,600 |
| 2025/3/17 |
1,914 |
1,914 |
1,757 |
1,798 |
+18.76% |
2,142,100 |
| 2025/3/14 |
1,586 |
1,600 |
1,500 |
1,514 |
-4.30% |
492,900 |
| 2025/3/13 |
1,565 |
1,615 |
1,554 |
1,582 |
+2.13% |
138,200 |
| 2025/3/12 |
1,545 |
1,589 |
1,530 |
1,549 |
+0.26% |
98,200 |
| 2025/3/11 |
1,511 |
1,555 |
1,491 |
1,545 |
+0.32% |
139,400 |
| 2025/3/10 |
1,562 |
1,578 |
1,500 |
1,540 |
+0.52% |
75,500 |
| 2025/3/7 |
1,498 |
1,556 |
1,464 |
1,532 |
-0.07% |
101,700 |
| 2025/3/6 |
1,586 |
1,597 |
1,522 |
1,533 |
-0.84% |
76,600 |
| 2025/3/5 |
1,510 |
1,550 |
1,505 |
1,546 |
+1.78% |
49,000 |
| 2025/3/4 |
1,491 |
1,519 |
1,439 |
1,519 |
+0.40% |
94,300 |
| 2025/3/3 |
1,524 |
1,525 |
1,477 |
1,513 |
+1.27% |
98,400 |
| 2025/2/28 |
1,500 |
1,518 |
1,461 |
1,494 |
-2.16% |
134,200 |
| 2025/2/27 |
1,568 |
1,571 |
1,527 |
1,527 |
-1.42% |
42,000 |
| 2025/2/26 |
1,555 |
1,564 |
1,500 |
1,549 |
-1.65% |
140,700 |
| 2025/2/25 |
1,624 |
1,624 |
1,565 |
1,575 |
-3.49% |
109,000 |
| 2025/2/21 |
1,623 |
1,647 |
1,613 |
1,632 |
+0.55% |
55,100 |
| 2025/2/20 |
1,620 |
1,641 |
1,602 |
1,623 |
-0.67% |
78,400 |
| 2025/2/19 |
1,659 |
1,663 |
1,613 |
1,634 |
-1.39% |
69,800 |
| 2025/2/18 |
1,673 |
1,695 |
1,630 |
1,657 |
-1.89% |
85,100 |
| 2025/2/17 |
1,679 |
1,715 |
1,670 |
1,689 |
+0.60% |
53,700 |
| 2025/2/14 |
1,674 |
1,689 |
1,650 |
1,679 |
-0.59% |
63,700 |
| 2025/2/13 |
1,700 |
1,734 |
1,669 |
1,689 |
-1.17% |
65,600 |
| 2025/2/12 |
1,711 |
1,711 |
1,666 |
1,709 |
-0.47% |
52,200 |
| 2025/2/10 |
1,706 |
1,750 |
1,700 |
1,717 |
+0.29% |
77,600 |
| 2025/2/7 |
1,734 |
1,744 |
1,702 |
1,712 |
-1.27% |
31,400 |
| 2025/2/6 |
1,748 |
1,775 |
1,708 |
1,734 |
+1.34% |
86,400 |
| 2025/2/5 |
1,711 |
1,711 |
1,669 |
1,711 |
+0.82% |
52,200 |
| 2025/2/4 |
1,720 |
1,755 |
1,680 |
1,697 |
+0.00% |
49,000 |
| 2025/2/3 |
1,674 |
1,697 |
1,646 |
1,697 |
-0.47% |
97,200 |
| 2025/1/31 |
1,704 |
1,760 |
1,700 |
1,705 |
+0.47% |
52,900 |
| 2025/1/30 |
1,779 |
1,794 |
1,694 |
1,697 |
-4.56% |
120,200 |
| 2025/1/29 |
1,724 |
1,782 |
1,703 |
1,778 |
+3.92% |
103,500 |
| 2025/1/28 |
1,685 |
1,749 |
1,685 |
1,711 |
+0.00% |
55,800 |
| 2025/1/27 |
1,718 |
1,727 |
1,682 |
1,711 |
+0.00% |
79,900 |
| 2025/1/24 |
1,676 |
1,732 |
1,676 |
1,711 |
+0.23% |
119,500 |
| 2025/1/23 |
1,658 |
1,720 |
1,650 |
1,707 |
+3.20% |
94,500 |
| 2025/1/22 |
1,696 |
1,715 |
1,640 |
1,654 |
-1.84% |
91,500 |
| 2025/1/21 |
1,618 |
1,685 |
1,618 |
1,685 |
+4.59% |
77,800 |
| 2025/1/20 |
1,647 |
1,650 |
1,599 |
1,611 |
-1.10% |
61,100 |
| 2025/1/17 |
1,570 |
1,643 |
1,564 |
1,629 |
+3.23% |
72,500 |
| 2025/1/16 |
1,640 |
1,665 |
1,568 |
1,578 |
-2.17% |
119,200 |
| 2025/1/15 |
1,687 |
1,699 |
1,605 |
1,613 |
-3.18% |
105,800 |
| 2025/1/14 |
1,692 |
1,721 |
1,631 |
1,666 |
-2.91% |
103,800 |
| 2025/1/10 |
1,696 |
1,716 |
1,655 |
1,716 |
+0.88% |
61,500 |
| 2025/1/9 |
1,631 |
1,716 |
1,606 |
1,701 |
+4.23% |
115,800 |
| 2025/1/8 |
1,660 |
1,671 |
1,533 |
1,632 |
-3.37% |
180,900 |
| 2025/1/7 |
1,760 |
1,760 |
1,683 |
1,689 |
-2.65% |
98,100 |
| 2025/1/6 |
1,686 |
1,737 |
1,655 |
1,735 |
+2.91% |
145,900 |
| 2024/12/30 |
1,610 |
1,689 |
1,610 |
1,686 |
+5.05% |
131,200 |
| 2024/12/27 |
1,650 |
1,697 |
1,602 |
1,605 |
-2.79% |
164,200 |
| 2024/12/26 |
1,711 |
1,711 |
1,639 |
1,651 |
-2.25% |
240,300 |
| 2024/12/25 |
1,733 |
1,778 |
1,662 |
1,689 |
-1.57% |
210,300 |
| 2024/12/24 |
1,735 |
1,750 |
1,686 |
1,716 |
-0.98% |
128,900 |
| 2024/12/23 |
1,737 |
1,830 |
1,703 |
1,733 |
+0.87% |
427,400 |
| 2024/12/20 |
1,680 |
1,789 |
1,656 |
1,718 |
+4.44% |
399,100 |
| 2024/12/19 |
1,646 |
1,754 |
1,636 |
1,645 |
-2.43% |
378,300 |
| 2024/12/18 |
1,791 |
1,815 |
1,686 |
1,686 |
-1.46% |
521,000 |
| 2024/12/17 |
1,951 |
1,951 |
1,697 |
1,711 |
+10.32% |
1,926,400 |
| 2024/12/16 |
1,551 |
1,551 |
1,551 |
1,551 |
+23.98% |
16,200 |
| 2024/12/13 |
1,221 |
1,253 |
1,171 |
1,251 |
+5.04% |
332,600 |
| 2024/12/12 |
1,169 |
1,192 |
1,167 |
1,191 |
+2.06% |
66,700 |
| 2024/12/11 |
1,179 |
1,187 |
1,135 |
1,167 |
+0.26% |
50,300 |
| 2024/12/10 |
1,170 |
1,178 |
1,156 |
1,164 |
+0.78% |
42,200 |
| 2024/12/9 |
1,173 |
1,180 |
1,147 |
1,155 |
-1.45% |
40,600 |
| 2024/12/6 |
1,177 |
1,183 |
1,170 |
1,172 |
-0.26% |
38,800 |
| 2024/12/5 |
1,212 |
1,215 |
1,167 |
1,175 |
-0.59% |
31,200 |
| 2024/12/4 |
1,236 |
1,249 |
1,174 |
1,182 |
-3.43% |
68,900 |
| 2024/12/3 |
1,198 |
1,287 |
1,159 |
1,224 |
+6.43% |
345,600 |
| 2024/12/2 |
1,145 |
1,161 |
1,128 |
1,150 |
+3.14% |
87,900 |
| 2024/11/29 |
1,093 |
1,116 |
1,074 |
1,115 |
+2.58% |
56,300 |
| 2024/11/28 |
1,094 |
1,100 |
1,073 |
1,087 |
+0.65% |
73,700 |
| 2024/11/27 |
1,083 |
1,088 |
1,062 |
1,080 |
-0.28% |
49,200 |
| 2024/11/26 |
1,048 |
1,083 |
1,048 |
1,083 |
+3.54% |
26,800 |
| 2024/11/25 |
1,056 |
1,068 |
1,043 |
1,046 |
+0.10% |
65,400 |
| 2024/11/22 |
1,050 |
1,078 |
1,041 |
1,045 |
-0.10% |
46,800 |
| 2024/11/21 |
1,050 |
1,054 |
1,035 |
1,046 |
-0.38% |
34,500 |
| 2024/11/20 |
1,050 |
1,073 |
1,040 |
1,050 |
+0.00% |
24,000 |
| 2024/11/19 |
1,050 |
1,052 |
1,040 |
1,050 |
+1.84% |
13,100 |
| 2024/11/18 |
1,042 |
1,043 |
1,030 |
1,031 |
-1.81% |
23,300 |
| 2024/11/15 |
1,087 |
1,124 |
1,044 |
1,050 |
-2.96% |
85,200 |
| 2024/11/14 |
1,068 |
1,083 |
1,051 |
1,082 |
+3.24% |
69,100 |
| 2024/11/13 |
1,041 |
1,051 |
1,031 |
1,048 |
-0.19% |
40,700 |
| 2024/11/12 |
1,050 |
1,068 |
1,045 |
1,050 |
+0.00% |
31,300 |
| 2024/11/11 |
1,020 |
1,055 |
1,020 |
1,050 |
+2.84% |
20,300 |
| 2024/11/8 |
1,010 |
1,037 |
1,010 |
1,021 |
-0.49% |
32,200 |
| 2024/11/7 |
1,059 |
1,059 |
1,011 |
1,026 |
-3.30% |
43,700 |
| 2024/11/6 |
1,050 |
1,068 |
1,038 |
1,061 |
+3.01% |
71,300 |
| 2024/11/5 |
1,068 |
1,070 |
1,030 |
1,030 |
-0.77% |
23,600 |
| 2024/11/1 |
1,036 |
1,052 |
1,034 |
1,038 |
-1.70% |
15,400 |
| 2024/10/31 |
1,043 |
1,082 |
1,043 |
1,056 |
+1.25% |
58,600 |
| 2024/10/30 |
1,065 |
1,069 |
1,036 |
1,043 |
-0.67% |
26,100 |
| 2024/10/29 |
1,052 |
1,066 |
1,039 |
1,050 |
-0.19% |
29,100 |
| 2024/10/28 |
1,002 |
1,067 |
1,002 |
1,052 |
+3.85% |
91,200 |
| 2024/10/25 |
996 |
1,013 |
990 |
1,013 |
+1.91% |
38,100 |
| 2024/10/24 |
985 |
1,013 |
985 |
994 |
+0.30% |
32,900 |
|
