| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,281 |
1,283 |
1,248 |
1,274 |
+1.84% |
82,100 |
| 2025/4/24 |
1,265 |
1,280 |
1,235 |
1,251 |
-2.19% |
162,200 |
| 2025/4/23 |
1,319 |
1,319 |
1,260 |
1,279 |
-1.39% |
95,900 |
| 2025/4/22 |
1,300 |
1,324 |
1,282 |
1,297 |
-1.29% |
89,500 |
| 2025/4/21 |
1,336 |
1,369 |
1,311 |
1,314 |
-1.72% |
111,200 |
| 2025/4/18 |
1,348 |
1,352 |
1,320 |
1,337 |
+0.60% |
104,900 |
| 2025/4/17 |
1,322 |
1,335 |
1,315 |
1,329 |
+0.91% |
82,600 |
| 2025/4/16 |
1,350 |
1,365 |
1,306 |
1,317 |
-4.57% |
176,600 |
| 2025/4/15 |
1,420 |
1,449 |
1,380 |
1,380 |
-3.16% |
134,600 |
| 2025/4/14 |
1,395 |
1,451 |
1,380 |
1,425 |
+2.00% |
144,900 |
| 2025/4/11 |
1,363 |
1,402 |
1,331 |
1,397 |
+0.87% |
92,300 |
| 2025/4/10 |
1,400 |
1,408 |
1,361 |
1,385 |
+4.92% |
146,000 |
| 2025/4/9 |
1,280 |
1,331 |
1,263 |
1,320 |
+1.93% |
167,400 |
| 2025/4/8 |
1,295 |
1,324 |
1,289 |
1,295 |
+7.47% |
200,800 |
| 2025/4/7 |
1,204 |
1,263 |
1,200 |
1,205 |
-8.99% |
284,100 |
| 2025/4/4 |
1,338 |
1,357 |
1,252 |
1,324 |
-4.47% |
589,200 |
| 2025/4/3 |
1,344 |
1,411 |
1,333 |
1,386 |
-1.00% |
144,000 |
| 2025/4/2 |
1,380 |
1,425 |
1,348 |
1,400 |
+1.45% |
134,000 |
| 2025/4/1 |
1,435 |
1,436 |
1,370 |
1,380 |
-2.68% |
140,300 |
| 2025/3/31 |
1,388 |
1,433 |
1,365 |
1,418 |
+0.00% |
174,500 |
| 2025/3/28 |
1,414 |
1,445 |
1,403 |
1,418 |
+0.07% |
125,300 |
| 2025/3/27 |
1,407 |
1,453 |
1,397 |
1,417 |
-1.25% |
166,400 |
| 2025/3/26 |
1,378 |
1,457 |
1,365 |
1,435 |
+4.90% |
278,200 |
| 2025/3/25 |
1,400 |
1,403 |
1,359 |
1,368 |
-2.01% |
226,800 |
| 2025/3/24 |
1,410 |
1,429 |
1,389 |
1,396 |
+1.16% |
199,000 |
| 2025/3/21 |
1,316 |
1,388 |
1,306 |
1,380 |
+4.31% |
227,800 |
| 2025/3/19 |
1,347 |
1,347 |
1,309 |
1,323 |
+0.46% |
122,900 |
| 2025/3/18 |
1,314 |
1,333 |
1,299 |
1,317 |
+2.57% |
105,900 |
| 2025/3/17 |
1,300 |
1,318 |
1,271 |
1,284 |
-1.53% |
152,800 |
| 2025/3/14 |
1,267 |
1,307 |
1,254 |
1,304 |
+0.23% |
134,100 |
| 2025/3/13 |
1,286 |
1,340 |
1,286 |
1,301 |
+2.04% |
204,300 |
| 2025/3/12 |
1,278 |
1,313 |
1,267 |
1,275 |
+0.55% |
195,900 |
| 2025/3/11 |
1,250 |
1,272 |
1,195 |
1,268 |
-0.16% |
284,000 |
| 2025/3/10 |
1,270 |
1,298 |
1,243 |
1,270 |
+0.00% |
174,100 |
| 2025/3/7 |
1,260 |
1,295 |
1,241 |
1,270 |
+0.16% |
158,600 |
| 2025/3/6 |
1,268 |
1,292 |
1,237 |
1,268 |
+1.60% |
168,300 |
| 2025/3/5 |
1,260 |
1,273 |
1,218 |
1,248 |
+0.89% |
185,900 |
| 2025/3/4 |
1,170 |
1,237 |
1,149 |
1,237 |
+3.43% |
232,300 |
| 2025/3/3 |
1,154 |
1,199 |
1,154 |
1,196 |
+4.82% |
121,600 |
| 2025/2/28 |
1,175 |
1,210 |
1,137 |
1,141 |
-2.89% |
201,300 |
| 2025/2/27 |
1,137 |
1,177 |
1,137 |
1,175 |
+3.34% |
103,200 |
| 2025/2/26 |
1,140 |
1,156 |
1,097 |
1,137 |
-0.26% |
94,500 |
| 2025/2/25 |
1,083 |
1,173 |
1,083 |
1,140 |
+2.43% |
174,700 |
| 2025/2/21 |
1,119 |
1,136 |
1,103 |
1,113 |
-0.54% |
110,100 |
| 2025/2/20 |
1,095 |
1,144 |
1,087 |
1,119 |
+0.09% |
133,000 |
| 2025/2/19 |
1,106 |
1,145 |
1,106 |
1,118 |
-1.58% |
135,700 |
| 2025/2/18 |
1,159 |
1,175 |
1,113 |
1,136 |
-1.98% |
212,100 |
| 2025/2/17 |
1,078 |
1,169 |
1,076 |
1,159 |
+4.79% |
269,700 |
| 2025/2/14 |
1,200 |
1,209 |
1,088 |
1,106 |
+3.85% |
720,700 |
| 2025/2/13 |
1,063 |
1,085 |
1,045 |
1,065 |
+0.38% |
153,600 |
| 2025/2/12 |
1,057 |
1,079 |
1,054 |
1,061 |
+0.38% |
85,200 |
| 2025/2/10 |
1,045 |
1,069 |
1,029 |
1,057 |
+1.05% |
54,400 |
| 2025/2/7 |
1,050 |
1,075 |
1,043 |
1,046 |
-0.38% |
78,100 |
| 2025/2/6 |
1,022 |
1,066 |
1,006 |
1,050 |
+2.24% |
111,700 |
| 2025/2/5 |
1,023 |
1,027 |
997 |
1,027 |
+0.00% |
78,900 |
| 2025/2/4 |
1,018 |
1,037 |
1,014 |
1,027 |
+0.88% |
65,700 |
| 2025/2/3 |
1,036 |
1,040 |
1,007 |
1,018 |
-1.74% |
88,700 |
| 2025/1/31 |
1,033 |
1,053 |
1,020 |
1,036 |
-0.29% |
53,100 |
| 2025/1/30 |
1,070 |
1,070 |
1,035 |
1,039 |
-3.17% |
62,200 |
| 2025/1/29 |
1,054 |
1,074 |
1,034 |
1,073 |
+0.66% |
57,700 |
| 2025/1/28 |
1,062 |
1,083 |
1,062 |
1,066 |
-2.20% |
60,500 |
| 2025/1/27 |
1,070 |
1,103 |
1,055 |
1,090 |
+3.32% |
142,100 |
| 2025/1/24 |
1,033 |
1,070 |
1,033 |
1,055 |
+1.44% |
55,900 |
| 2025/1/23 |
1,035 |
1,054 |
1,020 |
1,040 |
+0.39% |
54,300 |
| 2025/1/22 |
1,037 |
1,050 |
1,029 |
1,036 |
-1.24% |
40,700 |
| 2025/1/21 |
1,061 |
1,062 |
1,029 |
1,049 |
-1.13% |
47,400 |
| 2025/1/20 |
1,039 |
1,066 |
1,035 |
1,061 |
+2.61% |
72,300 |
| 2025/1/17 |
1,061 |
1,061 |
1,006 |
1,034 |
-4.70% |
117,200 |
| 2025/1/16 |
1,055 |
1,085 |
1,042 |
1,085 |
+2.46% |
82,600 |
| 2025/1/15 |
1,079 |
1,093 |
1,057 |
1,059 |
+0.28% |
44,300 |
| 2025/1/14 |
1,100 |
1,100 |
1,041 |
1,056 |
-6.30% |
150,000 |
| 2025/1/10 |
1,134 |
1,162 |
1,119 |
1,127 |
+0.99% |
76,000 |
| 2025/1/9 |
1,100 |
1,124 |
1,078 |
1,116 |
+0.54% |
76,700 |
| 2025/1/8 |
1,103 |
1,114 |
1,093 |
1,110 |
-0.09% |
51,900 |
| 2025/1/7 |
1,111 |
1,119 |
1,096 |
1,111 |
+0.00% |
61,200 |
| 2025/1/6 |
1,127 |
1,137 |
1,092 |
1,111 |
-2.03% |
150,500 |
| 2024/12/30 |
1,126 |
1,184 |
1,102 |
1,134 |
+2.44% |
128,400 |
| 2024/12/27 |
1,100 |
1,127 |
1,044 |
1,107 |
+2.50% |
99,200 |
| 2024/12/26 |
1,080 |
1,088.3 |
1,060 |
1,080 |
-1.22% |
33,900 |
| 2024/12/25 |
1,065 |
1,108.3 |
1,065 |
1,093.3 |
+2.66% |
30,300 |
| 2024/12/24 |
1,096.7 |
1,096.7 |
1,061.7 |
1,065 |
-1.69% |
25,700 |
| 2024/12/23 |
1,103.3 |
1,120 |
1,083.3 |
1,083.3 |
-1.96% |
36,900 |
| 2024/12/20 |
1,126.7 |
1,141.7 |
1,105 |
1,105 |
-1.48% |
68,500 |
| 2024/12/19 |
1,081.6 |
1,131.6 |
1,073.3 |
1,121.6 |
+2.28% |
45,100 |
| 2024/12/18 |
1,069.9 |
1,098.3 |
1,066.6 |
1,096.6 |
+1.07% |
30,800 |
| 2024/12/17 |
1,100 |
1,105 |
1,078.3 |
1,085 |
-1.36% |
21,900 |
| 2024/12/16 |
1,093.3 |
1,108.3 |
1,073.3 |
1,100 |
+0.31% |
50,800 |
| 2024/12/13 |
1,071.6 |
1,116.6 |
1,063.3 |
1,096.6 |
+2.33% |
55,700 |
| 2024/12/12 |
1,094.9 |
1,104.9 |
1,068.3 |
1,071.6 |
-0.16% |
41,000 |
| 2024/12/11 |
1,046.6 |
1,083.3 |
1,046.6 |
1,073.3 |
+2.55% |
40,700 |
| 2024/12/10 |
1,051.6 |
1,071.6 |
1,038.3 |
1,046.6 |
-2.64% |
48,900 |
| 2024/12/9 |
1,061.7 |
1,085 |
1,046.7 |
1,075 |
+5.39% |
92,500 |
| 2024/12/6 |
1,005 |
1,035 |
993.3 |
1,020 |
+1.66% |
101,300 |
| 2024/12/5 |
1,003.3 |
1,023.3 |
974 |
1,003.3 |
+7.12% |
130,600 |
| 2024/12/4 |
960.3 |
968.3 |
923.9 |
936.6 |
-2.47% |
73,600 |
| 2024/12/3 |
974.3 |
976.6 |
957.6 |
960.3 |
-0.21% |
38,200 |
| 2024/12/2 |
982.3 |
991.6 |
948 |
962.3 |
-3.67% |
57,900 |
| 2024/11/29 |
954 |
1,006.7 |
935.7 |
999 |
+6.58% |
112,100 |
| 2024/11/28 |
924.3 |
951 |
912.6 |
937.3 |
-0.39% |
45,200 |
| 2024/11/27 |
949.7 |
950 |
900 |
941 |
+1.88% |
54,400 |
| 2024/11/26 |
888.6 |
923.6 |
883.6 |
923.6 |
+3.89% |
33,000 |
| 2024/11/25 |
905.3 |
909 |
888 |
889 |
-2.55% |
35,000 |
| 2024/11/22 |
915.3 |
915.3 |
891 |
912.3 |
-0.33% |
26,800 |
| 2024/11/21 |
916.3 |
931 |
891.6 |
915.3 |
-1.90% |
67,800 |
| 2024/11/20 |
879.7 |
933 |
874.7 |
933 |
+4.09% |
61,500 |
| 2024/11/19 |
825 |
896.3 |
825 |
896.3 |
+10.65% |
119,400 |
| 2024/11/18 |
800 |
813.3 |
783.3 |
810 |
+1.72% |
76,100 |
| 2024/11/15 |
787 |
796.3 |
743.3 |
796.3 |
+15.91% |
203,300 |
| 2024/11/14 |
700 |
712.7 |
685.7 |
687 |
-0.95% |
40,800 |
| 2024/11/13 |
709.6 |
721.3 |
690.3 |
693.6 |
-2.25% |
34,200 |
| 2024/11/12 |
721.6 |
726.9 |
705.9 |
709.6 |
-0.10% |
31,400 |
| 2024/11/11 |
714.3 |
724.3 |
710.3 |
710.3 |
-0.38% |
9,200 |
| 2024/11/8 |
728 |
728 |
711.3 |
713 |
+0.24% |
20,200 |
| 2024/11/7 |
725.3 |
729.3 |
708.3 |
711.3 |
-1.07% |
20,400 |
| 2024/11/6 |
724.7 |
739.7 |
719 |
719 |
-0.73% |
16,700 |
| 2024/11/5 |
726 |
741.3 |
716.3 |
724.3 |
-0.18% |
10,800 |
| 2024/11/1 |
730.3 |
735.3 |
720.9 |
725.6 |
-1.36% |
14,100 |
| 2024/10/31 |
723.3 |
740.6 |
721.3 |
735.6 |
+2.17% |
15,800 |
| 2024/10/30 |
723.3 |
727.3 |
717.7 |
720 |
-1.37% |
10,900 |
| 2024/10/29 |
723 |
733.3 |
722.7 |
730 |
+1.96% |
13,200 |
| 2024/10/28 |
678.3 |
723.7 |
677.3 |
716 |
+3.53% |
19,000 |
| 2024/10/25 |
693.6 |
697.9 |
675.6 |
691.6 |
-1.00% |
31,700 |
| 2024/10/24 |
677.9 |
699.6 |
677.9 |
698.6 |
+1.54% |
15,900 |
|
