| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,689 |
1,706 |
1,678 |
1,697 |
+0.77% |
791,600 |
| 2025/4/24 |
1,741 |
1,744 |
1,680 |
1,684 |
-2.60% |
854,900 |
| 2025/4/23 |
1,739 |
1,754 |
1,711 |
1,729 |
-1.59% |
944,000 |
| 2025/4/22 |
1,750 |
1,762 |
1,726 |
1,757 |
+0.98% |
709,700 |
| 2025/4/21 |
1,678 |
1,746 |
1,667 |
1,740 |
+3.94% |
1,028,500 |
| 2025/4/18 |
1,669 |
1,688 |
1,653 |
1,674 |
+1.03% |
366,600 |
| 2025/4/17 |
1,660 |
1,684 |
1,643 |
1,657 |
-0.84% |
752,900 |
| 2025/4/16 |
1,620 |
1,687 |
1,612 |
1,671 |
+3.08% |
807,100 |
| 2025/4/15 |
1,632 |
1,635 |
1,615 |
1,621 |
-0.06% |
516,600 |
| 2025/4/14 |
1,600 |
1,651 |
1,587 |
1,622 |
+2.33% |
636,700 |
| 2025/4/11 |
1,562 |
1,589 |
1,533 |
1,585 |
+1.41% |
706,300 |
| 2025/4/10 |
1,586 |
1,586 |
1,527 |
1,563 |
+5.75% |
734,300 |
| 2025/4/9 |
1,514 |
1,528 |
1,457 |
1,478 |
-2.12% |
801,600 |
| 2025/4/8 |
1,498 |
1,544 |
1,491 |
1,510 |
+4.57% |
794,800 |
| 2025/4/7 |
1,436 |
1,487 |
1,416 |
1,444 |
-10.09% |
1,005,500 |
| 2025/4/4 |
1,650 |
1,672 |
1,598 |
1,606 |
-3.72% |
1,306,100 |
| 2025/4/3 |
1,606 |
1,684 |
1,599 |
1,668 |
+1.34% |
1,773,400 |
| 2025/4/2 |
1,679 |
1,689 |
1,627 |
1,646 |
+0.67% |
2,222,400 |
| 2025/4/1 |
1,550 |
1,689 |
1,550 |
1,635 |
+14.50% |
5,041,800 |
| 2025/3/31 |
1,461 |
1,461 |
1,424 |
1,428 |
-3.90% |
607,600 |
| 2025/3/28 |
1,499 |
1,514 |
1,477 |
1,486 |
-1.13% |
437,300 |
| 2025/3/27 |
1,484 |
1,512 |
1,484 |
1,503 |
+0.74% |
531,500 |
| 2025/3/26 |
1,474 |
1,504 |
1,473 |
1,492 |
+1.84% |
458,200 |
| 2025/3/25 |
1,463 |
1,466 |
1,452 |
1,465 |
-0.20% |
253,500 |
| 2025/3/24 |
1,462 |
1,477 |
1,455 |
1,468 |
-0.20% |
326,900 |
| 2025/3/21 |
1,469 |
1,489 |
1,466 |
1,471 |
+0.07% |
278,200 |
| 2025/3/19 |
1,475 |
1,495 |
1,470 |
1,470 |
-1.14% |
301,900 |
| 2025/3/18 |
1,488 |
1,503 |
1,479 |
1,487 |
+0.95% |
385,000 |
| 2025/3/17 |
1,467 |
1,488 |
1,459 |
1,473 |
+1.03% |
266,000 |
| 2025/3/14 |
1,456 |
1,466 |
1,451 |
1,458 |
-0.61% |
340,400 |
| 2025/3/13 |
1,463 |
1,472 |
1,456 |
1,467 |
+0.34% |
264,200 |
| 2025/3/12 |
1,478 |
1,485 |
1,454 |
1,462 |
-0.61% |
449,000 |
| 2025/3/11 |
1,450 |
1,480 |
1,439 |
1,471 |
+0.82% |
643,100 |
| 2025/3/10 |
1,445 |
1,461 |
1,418 |
1,459 |
+0.83% |
351,100 |
| 2025/3/7 |
1,438 |
1,468 |
1,438 |
1,447 |
+0.56% |
462,400 |
| 2025/3/6 |
1,409 |
1,440 |
1,404 |
1,439 |
+3.15% |
526,700 |
| 2025/3/5 |
1,414 |
1,416 |
1,392 |
1,395 |
-1.34% |
522,000 |
| 2025/3/4 |
1,403 |
1,415 |
1,385 |
1,414 |
+0.78% |
446,400 |
| 2025/3/3 |
1,415 |
1,428 |
1,397 |
1,403 |
-0.14% |
519,700 |
| 2025/2/28 |
1,451 |
1,456 |
1,405 |
1,405 |
-4.29% |
701,800 |
| 2025/2/27 |
1,474 |
1,478 |
1,457 |
1,468 |
-0.07% |
497,500 |
| 2025/2/26 |
1,488 |
1,495 |
1,469 |
1,469 |
-1.41% |
413,900 |
| 2025/2/25 |
1,506 |
1,514 |
1,472 |
1,490 |
-1.84% |
589,900 |
| 2025/2/21 |
1,452 |
1,521 |
1,450 |
1,518 |
+5.49% |
913,900 |
| 2025/2/20 |
1,450 |
1,452 |
1,435 |
1,439 |
-1.24% |
333,200 |
| 2025/2/19 |
1,466 |
1,471 |
1,453 |
1,457 |
-0.82% |
267,900 |
| 2025/2/18 |
1,470 |
1,475 |
1,464 |
1,469 |
+0.20% |
265,100 |
| 2025/2/17 |
1,480 |
1,484 |
1,460 |
1,466 |
-0.95% |
323,100 |
| 2025/2/14 |
1,488 |
1,498 |
1,477 |
1,480 |
-1.20% |
287,900 |
| 2025/2/13 |
1,499 |
1,511 |
1,490 |
1,498 |
-0.07% |
371,900 |
| 2025/2/12 |
1,508 |
1,508 |
1,480 |
1,499 |
-0.20% |
304,800 |
| 2025/2/10 |
1,491 |
1,513 |
1,483 |
1,502 |
+0.74% |
348,900 |
| 2025/2/7 |
1,505 |
1,511 |
1,488 |
1,491 |
-0.13% |
404,300 |
| 2025/2/6 |
1,471 |
1,513 |
1,471 |
1,493 |
+1.01% |
485,500 |
| 2025/2/5 |
1,479 |
1,481 |
1,466 |
1,478 |
-0.14% |
381,000 |
| 2025/2/4 |
1,486 |
1,486 |
1,457 |
1,480 |
+0.14% |
516,900 |
| 2025/2/3 |
1,506 |
1,506 |
1,473 |
1,478 |
-3.59% |
637,200 |
| 2025/1/31 |
1,525 |
1,545 |
1,519 |
1,533 |
+1.12% |
761,800 |
| 2025/1/30 |
1,475 |
1,517 |
1,462 |
1,516 |
+2.23% |
766,500 |
| 2025/1/29 |
1,497 |
1,510 |
1,476 |
1,483 |
-1.07% |
846,700 |
| 2025/1/28 |
1,433 |
1,504 |
1,431 |
1,499 |
+6.84% |
1,760,300 |
| 2025/1/27 |
1,375 |
1,410 |
1,372 |
1,403 |
+1.74% |
565,700 |
| 2025/1/24 |
1,361 |
1,395 |
1,360 |
1,379 |
+1.70% |
702,100 |
| 2025/1/23 |
1,353 |
1,363 |
1,343 |
1,356 |
-0.44% |
472,800 |
| 2025/1/22 |
1,385 |
1,387 |
1,353 |
1,362 |
-0.95% |
604,200 |
| 2025/1/21 |
1,346 |
1,382 |
1,342 |
1,375 |
+2.92% |
605,900 |
| 2025/1/20 |
1,337 |
1,339 |
1,315 |
1,336 |
-0.07% |
485,500 |
| 2025/1/17 |
1,353 |
1,356 |
1,327 |
1,337 |
-0.59% |
576,800 |
| 2025/1/16 |
1,325 |
1,351 |
1,322 |
1,345 |
+2.28% |
789,000 |
| 2025/1/15 |
1,340 |
1,342 |
1,311 |
1,315 |
-1.79% |
525,400 |
| 2025/1/14 |
1,348 |
1,352 |
1,317 |
1,339 |
-0.67% |
951,700 |
| 2025/1/10 |
1,360 |
1,375 |
1,347 |
1,348 |
-1.53% |
708,900 |
| 2025/1/9 |
1,375 |
1,386 |
1,359 |
1,369 |
-1.37% |
723,600 |
| 2025/1/8 |
1,423 |
1,423 |
1,388 |
1,388 |
-2.46% |
1,095,700 |
| 2025/1/7 |
1,431 |
1,444 |
1,419 |
1,423 |
+0.14% |
740,200 |
| 2025/1/6 |
1,454 |
1,458 |
1,417 |
1,421 |
-1.59% |
968,800 |
| 2024/12/30 |
1,476 |
1,483 |
1,431 |
1,444 |
-1.10% |
817,200 |
| 2024/12/27 |
1,455 |
1,470 |
1,450 |
1,460 |
+1.04% |
823,000 |
| 2024/12/26 |
1,442 |
1,466 |
1,439 |
1,445 |
+0.00% |
903,800 |
| 2024/12/25 |
1,486 |
1,490 |
1,431 |
1,445 |
-2.30% |
1,250,200 |
| 2024/12/24 |
1,505 |
1,512 |
1,474 |
1,479 |
-2.31% |
1,148,100 |
| 2024/12/23 |
1,518 |
1,535 |
1,506 |
1,514 |
-2.32% |
1,161,000 |
| 2024/12/20 |
1,562 |
1,586 |
1,550 |
1,550 |
-1.40% |
862,300 |
| 2024/12/19 |
1,572 |
1,602 |
1,571 |
1,572 |
-1.44% |
617,200 |
| 2024/12/18 |
1,582 |
1,605 |
1,560 |
1,595 |
+0.57% |
782,100 |
| 2024/12/17 |
1,601 |
1,620 |
1,585 |
1,586 |
-0.88% |
736,900 |
| 2024/12/16 |
1,655 |
1,665 |
1,600 |
1,600 |
-5.66% |
1,403,600 |
| 2024/12/13 |
1,708 |
1,712 |
1,682 |
1,696 |
-1.45% |
628,200 |
| 2024/12/12 |
1,720 |
1,732 |
1,715 |
1,721 |
+0.35% |
485,500 |
| 2024/12/11 |
1,725 |
1,732 |
1,713 |
1,715 |
+0.00% |
313,700 |
| 2024/12/10 |
1,730 |
1,741 |
1,712 |
1,715 |
-1.66% |
545,300 |
| 2024/12/9 |
1,759 |
1,761 |
1,724 |
1,744 |
-0.85% |
548,200 |
| 2024/12/6 |
1,789 |
1,794 |
1,745 |
1,759 |
-1.07% |
471,400 |
| 2024/12/5 |
1,787 |
1,792 |
1,756 |
1,778 |
-0.84% |
671,200 |
| 2024/12/4 |
1,798 |
1,827 |
1,789 |
1,793 |
-0.39% |
363,500 |
| 2024/12/3 |
1,800 |
1,813 |
1,787 |
1,800 |
+0.56% |
656,700 |
| 2024/12/2 |
1,775 |
1,798 |
1,750 |
1,790 |
+0.85% |
572,200 |
| 2024/11/29 |
1,717 |
1,780 |
1,717 |
1,775 |
+3.38% |
866,200 |
| 2024/11/28 |
1,725 |
1,757 |
1,715 |
1,717 |
-0.46% |
727,500 |
| 2024/11/27 |
1,739 |
1,762 |
1,712 |
1,725 |
-1.82% |
1,157,200 |
| 2024/11/26 |
1,751 |
1,780 |
1,719 |
1,757 |
-6.09% |
2,887,600 |
| 2024/11/25 |
1,860 |
1,893 |
1,854 |
1,871 |
+1.80% |
752,000 |
| 2024/11/22 |
1,841 |
1,853 |
1,826 |
1,838 |
-0.16% |
531,800 |
| 2024/11/21 |
1,800 |
1,859 |
1,800 |
1,841 |
+3.43% |
1,294,700 |
| 2024/11/20 |
1,751 |
1,819 |
1,749 |
1,780 |
+1.66% |
726,700 |
| 2024/11/19 |
1,757 |
1,792 |
1,732 |
1,751 |
-0.62% |
704,200 |
| 2024/11/18 |
1,809 |
1,819 |
1,754 |
1,762 |
-2.11% |
553,400 |
| 2024/11/15 |
1,769 |
1,805 |
1,761 |
1,800 |
+1.07% |
455,300 |
| 2024/11/14 |
1,812 |
1,812 |
1,778 |
1,781 |
-1.71% |
472,700 |
| 2024/11/13 |
1,775 |
1,812 |
1,775 |
1,812 |
+1.57% |
604,100 |
| 2024/11/12 |
1,768 |
1,795 |
1,767 |
1,784 |
-1.33% |
565,400 |
| 2024/11/11 |
1,820 |
1,830 |
1,794 |
1,808 |
-0.82% |
392,900 |
| 2024/11/8 |
1,812 |
1,838 |
1,806 |
1,823 |
+0.55% |
453,700 |
| 2024/11/7 |
1,823 |
1,835 |
1,802 |
1,813 |
-0.66% |
633,200 |
| 2024/11/6 |
1,817 |
1,849 |
1,808 |
1,825 |
+0.33% |
600,600 |
| 2024/11/5 |
1,780 |
1,819 |
1,761 |
1,819 |
+2.71% |
583,800 |
| 2024/11/1 |
1,736 |
1,790 |
1,729 |
1,771 |
+1.08% |
610,100 |
| 2024/10/31 |
1,716 |
1,759 |
1,702 |
1,752 |
+1.86% |
545,000 |
| 2024/10/30 |
1,719 |
1,738 |
1,697 |
1,720 |
+0.70% |
646,800 |
| 2024/10/29 |
1,694 |
1,719 |
1,687 |
1,708 |
+1.18% |
915,900 |
| 2024/10/28 |
1,641 |
1,696 |
1,639 |
1,688 |
+2.43% |
498,800 |
| 2024/10/25 |
1,658 |
1,661 |
1,640 |
1,648 |
-0.60% |
414,500 |
| 2024/10/24 |
1,672 |
1,677 |
1,654 |
1,658 |
-1.60% |
469,300 |
|
