| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,812 |
1,844 |
1,783 |
1,800 |
-0.39% |
97,800 |
| 2025/4/24 |
1,810 |
1,826 |
1,790 |
1,807 |
-0.17% |
75,600 |
| 2025/4/23 |
1,851 |
1,874 |
1,782 |
1,810 |
-0.06% |
174,700 |
| 2025/4/22 |
1,833 |
1,857 |
1,800 |
1,811 |
-2.69% |
115,700 |
| 2025/4/21 |
1,902 |
1,950 |
1,831 |
1,861 |
-2.16% |
269,300 |
| 2025/4/18 |
1,777 |
1,947 |
1,767 |
1,902 |
+7.28% |
370,400 |
| 2025/4/17 |
1,697 |
1,800 |
1,697 |
1,773 |
+4.48% |
104,800 |
| 2025/4/16 |
1,756 |
1,763 |
1,689 |
1,697 |
-3.52% |
104,000 |
| 2025/4/15 |
1,761 |
1,789 |
1,732 |
1,759 |
+0.57% |
122,900 |
| 2025/4/14 |
1,724 |
1,812 |
1,712 |
1,749 |
+2.58% |
169,400 |
| 2025/4/11 |
1,536 |
1,708 |
1,533 |
1,705 |
+6.63% |
169,500 |
| 2025/4/10 |
1,645 |
1,650 |
1,570 |
1,599 |
+9.15% |
166,500 |
| 2025/4/9 |
1,502 |
1,532 |
1,425 |
1,465 |
-4.44% |
312,800 |
| 2025/4/8 |
1,495 |
1,575 |
1,490 |
1,533 |
+13.98% |
243,500 |
| 2025/4/7 |
1,363 |
1,443 |
1,330 |
1,345 |
-14.00% |
423,000 |
| 2025/4/4 |
1,636 |
1,640 |
1,484 |
1,564 |
-6.68% |
410,000 |
| 2025/4/3 |
1,642 |
1,718 |
1,590 |
1,676 |
+0.96% |
343,000 |
| 2025/4/2 |
1,676 |
1,685 |
1,641 |
1,660 |
-0.12% |
82,100 |
| 2025/4/1 |
1,719 |
1,722 |
1,659 |
1,662 |
-1.95% |
115,300 |
| 2025/3/31 |
1,734 |
1,745 |
1,670 |
1,695 |
-5.78% |
176,900 |
| 2025/3/28 |
1,766 |
1,834 |
1,743 |
1,799 |
+1.87% |
172,800 |
| 2025/3/27 |
1,761 |
1,800 |
1,730 |
1,766 |
+0.28% |
158,600 |
| 2025/3/26 |
1,807 |
1,807 |
1,756 |
1,761 |
-1.51% |
166,100 |
| 2025/3/25 |
1,834 |
1,834 |
1,770 |
1,788 |
-0.56% |
99,500 |
| 2025/3/24 |
1,843 |
1,845 |
1,796 |
1,798 |
-2.07% |
153,000 |
| 2025/3/21 |
1,798 |
1,864 |
1,778 |
1,836 |
+4.08% |
324,800 |
| 2025/3/19 |
1,799 |
1,810 |
1,756 |
1,764 |
-1.34% |
298,800 |
| 2025/3/18 |
1,666 |
1,815 |
1,660 |
1,788 |
+7.13% |
372,200 |
| 2025/3/17 |
1,670 |
1,680 |
1,621 |
1,669 |
+1.52% |
112,600 |
| 2025/3/14 |
1,600 |
1,663 |
1,581 |
1,644 |
+4.98% |
212,300 |
| 2025/3/13 |
1,594 |
1,623 |
1,557 |
1,566 |
-0.25% |
96,300 |
| 2025/3/12 |
1,512 |
1,590 |
1,506 |
1,570 |
+4.32% |
101,700 |
| 2025/3/11 |
1,520 |
1,528 |
1,446 |
1,505 |
-3.34% |
265,600 |
| 2025/3/10 |
1,595 |
1,598 |
1,530 |
1,557 |
-1.39% |
89,600 |
| 2025/3/7 |
1,561 |
1,587 |
1,552 |
1,579 |
+0.19% |
67,400 |
| 2025/3/6 |
1,551 |
1,602 |
1,551 |
1,576 |
+2.01% |
111,300 |
| 2025/3/5 |
1,553 |
1,561 |
1,521 |
1,545 |
-0.83% |
88,500 |
| 2025/3/4 |
1,518 |
1,566 |
1,511 |
1,558 |
+1.83% |
135,800 |
| 2025/3/3 |
1,619 |
1,619 |
1,526 |
1,530 |
-2.61% |
182,900 |
| 2025/2/28 |
1,544 |
1,600 |
1,527 |
1,571 |
-0.82% |
153,800 |
| 2025/2/27 |
1,561 |
1,603 |
1,536 |
1,584 |
+0.06% |
229,700 |
| 2025/2/26 |
1,686 |
1,690 |
1,560 |
1,583 |
-6.61% |
339,300 |
| 2025/2/25 |
1,614 |
1,704 |
1,599 |
1,695 |
+2.48% |
260,000 |
| 2025/2/21 |
1,688 |
1,700 |
1,632 |
1,654 |
-2.76% |
268,600 |
| 2025/2/20 |
1,653 |
1,736 |
1,642 |
1,701 |
+1.25% |
328,100 |
| 2025/2/19 |
1,700 |
1,729 |
1,620 |
1,680 |
-2.55% |
407,200 |
| 2025/2/18 |
1,731 |
1,820 |
1,629 |
1,724 |
-0.23% |
1,176,200 |
| 2025/2/17 |
1,728 |
1,728 |
1,704 |
1,728 |
+21.01% |
499,400 |
| 2025/2/14 |
1,393 |
1,483 |
1,393 |
1,428 |
+3.18% |
362,900 |
| 2025/2/13 |
1,444 |
1,475 |
1,372 |
1,384 |
+0.87% |
268,100 |
| 2025/2/12 |
1,379 |
1,384 |
1,345 |
1,372 |
+1.63% |
130,700 |
| 2025/2/10 |
1,325 |
1,372 |
1,325 |
1,350 |
+2.74% |
104,100 |
| 2025/2/7 |
1,357 |
1,357 |
1,312 |
1,314 |
-2.38% |
108,400 |
| 2025/2/6 |
1,310 |
1,362 |
1,304 |
1,346 |
+2.91% |
136,200 |
| 2025/2/5 |
1,336 |
1,348 |
1,286 |
1,308 |
+4.56% |
154,600 |
| 2025/2/4 |
1,233 |
1,274 |
1,233 |
1,251 |
+1.87% |
51,200 |
| 2025/2/3 |
1,255 |
1,260 |
1,219 |
1,228 |
-2.31% |
80,800 |
| 2025/1/31 |
1,263 |
1,266 |
1,232 |
1,257 |
+0.24% |
49,200 |
| 2025/1/30 |
1,266 |
1,278 |
1,245 |
1,254 |
-0.95% |
81,600 |
| 2025/1/29 |
1,240 |
1,293 |
1,240 |
1,266 |
+2.34% |
177,300 |
| 2025/1/28 |
1,197 |
1,240 |
1,181 |
1,237 |
+3.69% |
103,700 |
| 2025/1/27 |
1,229 |
1,229 |
1,192 |
1,193 |
-1.89% |
75,900 |
| 2025/1/24 |
1,158 |
1,229 |
1,158 |
1,216 |
+4.65% |
105,500 |
| 2025/1/23 |
1,213 |
1,213 |
1,157 |
1,162 |
-3.89% |
101,000 |
| 2025/1/22 |
1,187 |
1,212 |
1,165 |
1,209 |
+0.92% |
149,200 |
| 2025/1/21 |
1,234 |
1,234 |
1,175 |
1,198 |
-3.31% |
112,200 |
| 2025/1/20 |
1,190 |
1,239 |
1,173 |
1,239 |
+4.82% |
80,500 |
| 2025/1/17 |
1,180 |
1,191 |
1,136 |
1,182 |
-2.72% |
177,300 |
| 2025/1/16 |
1,226 |
1,256 |
1,211 |
1,215 |
-1.54% |
54,900 |
| 2025/1/15 |
1,261 |
1,265 |
1,225 |
1,234 |
-1.28% |
45,200 |
| 2025/1/14 |
1,290 |
1,290 |
1,226 |
1,250 |
-3.70% |
80,500 |
| 2025/1/10 |
1,284 |
1,311 |
1,274 |
1,298 |
+0.93% |
51,800 |
| 2025/1/9 |
1,270 |
1,291 |
1,258 |
1,286 |
+0.00% |
64,700 |
| 2025/1/8 |
1,307 |
1,308 |
1,272 |
1,286 |
-2.35% |
73,300 |
| 2025/1/7 |
1,330 |
1,331 |
1,283 |
1,317 |
-0.75% |
137,000 |
| 2025/1/6 |
1,308 |
1,327 |
1,285 |
1,327 |
+3.83% |
119,200 |
| 2024/12/30 |
1,276 |
1,304 |
1,264 |
1,278 |
+1.19% |
100,100 |
| 2024/12/27 |
1,208 |
1,278 |
1,205 |
1,263 |
+5.25% |
228,800 |
| 2024/12/26 |
1,233 |
1,233 |
1,178 |
1,200 |
-3.46% |
216,900 |
| 2024/12/25 |
1,186 |
1,243 |
1,185 |
1,243 |
+5.43% |
120,100 |
| 2024/12/24 |
1,233 |
1,233 |
1,171 |
1,179 |
-3.91% |
143,100 |
| 2024/12/23 |
1,190 |
1,229 |
1,177 |
1,227 |
+4.87% |
120,000 |
| 2024/12/20 |
1,187 |
1,220 |
1,160 |
1,170 |
-2.17% |
128,900 |
| 2024/12/19 |
1,165 |
1,197 |
1,161 |
1,196 |
-0.42% |
70,300 |
| 2024/12/18 |
1,208 |
1,214 |
1,186 |
1,201 |
-1.56% |
97,600 |
| 2024/12/17 |
1,242 |
1,242 |
1,180 |
1,220 |
-0.41% |
166,500 |
| 2024/12/16 |
1,287 |
1,287 |
1,212 |
1,225 |
-4.07% |
138,900 |
| 2024/12/13 |
1,279 |
1,289 |
1,247 |
1,277 |
+1.03% |
97,900 |
| 2024/12/12 |
1,286 |
1,297 |
1,241 |
1,264 |
+0.64% |
70,100 |
| 2024/12/11 |
1,275 |
1,297 |
1,254 |
1,256 |
-1.41% |
62,200 |
| 2024/12/10 |
1,300 |
1,309 |
1,241 |
1,274 |
-0.86% |
116,300 |
| 2024/12/9 |
1,232 |
1,285 |
1,220 |
1,285 |
+5.16% |
83,000 |
| 2024/12/6 |
1,221 |
1,230 |
1,195 |
1,222 |
-1.93% |
140,200 |
| 2024/12/5 |
1,254 |
1,268 |
1,227 |
1,246 |
-0.80% |
86,500 |
| 2024/12/4 |
1,285 |
1,294 |
1,242 |
1,256 |
-2.26% |
92,500 |
| 2024/12/3 |
1,292 |
1,313 |
1,282 |
1,285 |
-0.54% |
84,700 |
| 2024/12/2 |
1,354 |
1,354 |
1,265 |
1,292 |
-4.93% |
176,300 |
| 2024/11/29 |
1,323 |
1,396 |
1,323 |
1,359 |
+2.03% |
125,600 |
| 2024/11/28 |
1,330 |
1,375 |
1,330 |
1,332 |
-0.52% |
90,200 |
| 2024/11/27 |
1,369 |
1,398 |
1,332 |
1,339 |
-3.46% |
138,300 |
| 2024/11/26 |
1,390 |
1,446 |
1,338 |
1,387 |
+2.14% |
294,400 |
| 2024/11/25 |
1,378 |
1,392 |
1,344 |
1,358 |
+0.52% |
160,400 |
| 2024/11/22 |
1,398 |
1,440 |
1,337 |
1,351 |
-2.74% |
348,300 |
| 2024/11/21 |
1,235 |
1,409 |
1,235 |
1,389 |
+11.39% |
683,300 |
| 2024/11/20 |
1,269 |
1,302 |
1,233 |
1,247 |
-0.80% |
240,000 |
| 2024/11/19 |
1,202 |
1,297 |
1,202 |
1,257 |
+9.78% |
514,200 |
| 2024/11/18 |
1,195 |
1,200 |
1,141 |
1,145 |
-2.55% |
202,600 |
| 2024/11/15 |
1,105 |
1,184 |
1,065 |
1,175 |
+7.21% |
511,000 |
| 2024/11/14 |
1,128 |
1,145 |
1,092 |
1,096 |
-1.26% |
194,700 |
| 2024/11/13 |
1,125 |
1,133 |
1,096 |
1,110 |
+0.00% |
193,700 |
| 2024/11/12 |
1,131 |
1,144 |
1,081 |
1,110 |
-1.60% |
146,600 |
| 2024/11/11 |
1,158 |
1,170 |
1,114 |
1,128 |
-0.27% |
132,800 |
| 2024/11/8 |
1,144 |
1,145 |
1,120 |
1,131 |
+0.71% |
54,100 |
| 2024/11/7 |
1,124 |
1,149 |
1,114 |
1,123 |
+0.81% |
71,400 |
| 2024/11/6 |
1,110 |
1,127 |
1,092 |
1,114 |
+1.55% |
117,700 |
| 2024/11/5 |
1,095 |
1,111 |
1,077 |
1,097 |
+3.00% |
56,400 |
| 2024/11/1 |
1,081 |
1,086 |
1,052 |
1,065 |
-3.71% |
71,000 |
| 2024/10/31 |
1,090 |
1,110 |
1,077 |
1,106 |
+1.47% |
47,400 |
| 2024/10/30 |
1,109 |
1,109 |
1,060 |
1,090 |
-1.09% |
78,700 |
| 2024/10/29 |
1,092 |
1,108 |
1,088 |
1,102 |
+1.29% |
41,200 |
| 2024/10/28 |
997 |
1,096 |
997 |
1,088 |
+8.37% |
117,800 |
| 2024/10/25 |
1,033 |
1,033 |
997 |
1,004 |
-2.81% |
78,800 |
| 2024/10/24 |
1,021 |
1,043 |
1,001 |
1,033 |
-0.58% |
63,500 |
|
