| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,525 |
1,556 |
1,505 |
1,522 |
+0.07% |
221,800 |
| 2025/4/24 |
1,565 |
1,572 |
1,510 |
1,521 |
-2.12% |
265,000 |
| 2025/4/23 |
1,569 |
1,592 |
1,540 |
1,554 |
+0.71% |
387,300 |
| 2025/4/22 |
1,570 |
1,578 |
1,539 |
1,543 |
-2.16% |
253,700 |
| 2025/4/21 |
1,565 |
1,628 |
1,550 |
1,577 |
+2.27% |
560,800 |
| 2025/4/18 |
1,468 |
1,542 |
1,466 |
1,542 |
+5.18% |
237,500 |
| 2025/4/17 |
1,432 |
1,479 |
1,422 |
1,466 |
+1.81% |
172,000 |
| 2025/4/16 |
1,495 |
1,501 |
1,420 |
1,440 |
-2.70% |
223,700 |
| 2025/4/15 |
1,520 |
1,522 |
1,476 |
1,480 |
-0.34% |
188,100 |
| 2025/4/14 |
1,452 |
1,529 |
1,448 |
1,485 |
+2.41% |
709,600 |
| 2025/4/11 |
1,372 |
1,450 |
1,341 |
1,450 |
+4.24% |
263,500 |
| 2025/4/10 |
1,375 |
1,404 |
1,324 |
1,391 |
+10.84% |
328,900 |
| 2025/4/9 |
1,258 |
1,268 |
1,213 |
1,255 |
-2.56% |
363,100 |
| 2025/4/8 |
1,267 |
1,322 |
1,267 |
1,288 |
+8.69% |
303,800 |
| 2025/4/7 |
1,215 |
1,249 |
1,170 |
1,185 |
-11.24% |
561,400 |
| 2025/4/4 |
1,361 |
1,365 |
1,299 |
1,335 |
-3.82% |
370,700 |
| 2025/4/3 |
1,368 |
1,431 |
1,368 |
1,388 |
-4.34% |
268,900 |
| 2025/4/2 |
1,469 |
1,472 |
1,444 |
1,451 |
-0.96% |
173,900 |
| 2025/4/1 |
1,500 |
1,511 |
1,444 |
1,465 |
-0.48% |
302,500 |
| 2025/3/31 |
1,457 |
1,495 |
1,457 |
1,472 |
-1.01% |
269,900 |
| 2025/3/28 |
1,472 |
1,523 |
1,472 |
1,487 |
-0.47% |
360,700 |
| 2025/3/27 |
1,466 |
1,495 |
1,458 |
1,494 |
+1.36% |
239,300 |
| 2025/3/26 |
1,444 |
1,486 |
1,437 |
1,474 |
+3.29% |
305,800 |
| 2025/3/25 |
1,418 |
1,445 |
1,392 |
1,427 |
+2.81% |
363,800 |
| 2025/3/24 |
1,375 |
1,434 |
1,366 |
1,388 |
+0.43% |
273,200 |
| 2025/3/21 |
1,400 |
1,414 |
1,382 |
1,382 |
-2.06% |
200,100 |
| 2025/3/19 |
1,431 |
1,452 |
1,411 |
1,411 |
-2.22% |
159,700 |
| 2025/3/18 |
1,412 |
1,448 |
1,407 |
1,443 |
+0.77% |
216,800 |
| 2025/3/17 |
1,415 |
1,474 |
1,409 |
1,432 |
+1.92% |
337,600 |
| 2025/3/14 |
1,430 |
1,436 |
1,388 |
1,405 |
-3.64% |
382,000 |
| 2025/3/13 |
1,480 |
1,497 |
1,447 |
1,458 |
+0.55% |
354,100 |
| 2025/3/12 |
1,343 |
1,474 |
1,334 |
1,450 |
+8.37% |
502,700 |
| 2025/3/11 |
1,376 |
1,380 |
1,304 |
1,338 |
-4.22% |
388,200 |
| 2025/3/10 |
1,364 |
1,406 |
1,355 |
1,397 |
+3.25% |
303,400 |
| 2025/3/7 |
1,375 |
1,385 |
1,342 |
1,353 |
-3.01% |
427,600 |
| 2025/3/6 |
1,421 |
1,423 |
1,388 |
1,395 |
-1.34% |
290,500 |
| 2025/3/5 |
1,448 |
1,450 |
1,382 |
1,414 |
-1.53% |
349,100 |
| 2025/3/4 |
1,451 |
1,464 |
1,387 |
1,436 |
-2.58% |
413,600 |
| 2025/3/3 |
1,513 |
1,537 |
1,465 |
1,474 |
+3.80% |
444,900 |
| 2025/2/28 |
1,438 |
1,457 |
1,407 |
1,420 |
-2.41% |
269,800 |
| 2025/2/27 |
1,486 |
1,486 |
1,430 |
1,455 |
-1.69% |
298,400 |
| 2025/2/26 |
1,515 |
1,532 |
1,443 |
1,480 |
-2.31% |
402,800 |
| 2025/2/25 |
1,489 |
1,544 |
1,471 |
1,515 |
+0.00% |
364,700 |
| 2025/2/21 |
1,518 |
1,562 |
1,498 |
1,515 |
-1.43% |
308,200 |
| 2025/2/20 |
1,558 |
1,599 |
1,502 |
1,537 |
-4.18% |
1,094,300 |
| 2025/2/19 |
1,421 |
1,616 |
1,408 |
1,604 |
+15.15% |
1,665,700 |
| 2025/2/18 |
1,386 |
1,416 |
1,367 |
1,393 |
-0.36% |
307,600 |
| 2025/2/17 |
1,353 |
1,507 |
1,341 |
1,398 |
-0.85% |
795,600 |
| 2025/2/14 |
1,436 |
1,464 |
1,401 |
1,410 |
-3.36% |
393,400 |
| 2025/2/13 |
1,460 |
1,472 |
1,443 |
1,459 |
+0.41% |
229,900 |
| 2025/2/12 |
1,430 |
1,456 |
1,418 |
1,453 |
+2.76% |
352,700 |
| 2025/2/10 |
1,396 |
1,425 |
1,386 |
1,414 |
+0.93% |
148,500 |
| 2025/2/7 |
1,407 |
1,419 |
1,401 |
1,401 |
-0.43% |
130,600 |
| 2025/2/6 |
1,400 |
1,414 |
1,386 |
1,407 |
+0.79% |
171,800 |
| 2025/2/5 |
1,370 |
1,396 |
1,360 |
1,396 |
+2.05% |
291,100 |
| 2025/2/4 |
1,374 |
1,377 |
1,353 |
1,368 |
-0.73% |
271,200 |
| 2025/2/3 |
1,381 |
1,391 |
1,361 |
1,378 |
-0.36% |
202,800 |
| 2025/1/31 |
1,409 |
1,410 |
1,380 |
1,383 |
-1.85% |
148,700 |
| 2025/1/30 |
1,412 |
1,414 |
1,382 |
1,409 |
-1.05% |
234,700 |
| 2025/1/29 |
1,400 |
1,434 |
1,379 |
1,424 |
+1.86% |
368,900 |
| 2025/1/28 |
1,321 |
1,400 |
1,311 |
1,398 |
+4.41% |
521,800 |
| 2025/1/27 |
1,360 |
1,368 |
1,331 |
1,339 |
-0.22% |
309,000 |
| 2025/1/24 |
1,323 |
1,346 |
1,313 |
1,342 |
+1.44% |
296,200 |
| 2025/1/23 |
1,343 |
1,358 |
1,319 |
1,323 |
-0.90% |
229,000 |
| 2025/1/22 |
1,340 |
1,370 |
1,314 |
1,335 |
-0.52% |
208,500 |
| 2025/1/21 |
1,362 |
1,368 |
1,325 |
1,342 |
+0.00% |
218,100 |
| 2025/1/20 |
1,307 |
1,348 |
1,307 |
1,342 |
+4.27% |
241,100 |
| 2025/1/17 |
1,265 |
1,292 |
1,262 |
1,287 |
+0.86% |
169,000 |
| 2025/1/16 |
1,249 |
1,305 |
1,249 |
1,276 |
+2.90% |
262,800 |
| 2025/1/15 |
1,251 |
1,256 |
1,222 |
1,240 |
-1.74% |
301,300 |
| 2025/1/14 |
1,269 |
1,292 |
1,261 |
1,262 |
-1.25% |
211,200 |
| 2025/1/10 |
1,268 |
1,292 |
1,260 |
1,278 |
-0.39% |
106,000 |
| 2025/1/9 |
1,271 |
1,297 |
1,264 |
1,283 |
+0.31% |
220,700 |
| 2025/1/8 |
1,292 |
1,293 |
1,272 |
1,279 |
-1.84% |
256,500 |
| 2025/1/7 |
1,302 |
1,310 |
1,284 |
1,303 |
+1.88% |
237,100 |
| 2025/1/6 |
1,312 |
1,327 |
1,276 |
1,279 |
-1.31% |
371,800 |
| 2024/12/30 |
1,285 |
1,338 |
1,269 |
1,296 |
+0.31% |
410,800 |
| 2024/12/27 |
1,284 |
1,317 |
1,284 |
1,292 |
+0.78% |
217,600 |
| 2024/12/26 |
1,284 |
1,303 |
1,275 |
1,282 |
+0.08% |
295,700 |
| 2024/12/25 |
1,294 |
1,308 |
1,271 |
1,281 |
-1.00% |
240,800 |
| 2024/12/24 |
1,345 |
1,345 |
1,283 |
1,294 |
-4.01% |
373,800 |
| 2024/12/23 |
1,312 |
1,354 |
1,312 |
1,348 |
+1.97% |
256,300 |
| 2024/12/20 |
1,311 |
1,350 |
1,310 |
1,322 |
-0.53% |
311,600 |
| 2024/12/19 |
1,310 |
1,350 |
1,305 |
1,329 |
-0.82% |
260,100 |
| 2024/12/18 |
1,338 |
1,360 |
1,316 |
1,340 |
-0.37% |
287,600 |
| 2024/12/17 |
1,315 |
1,357 |
1,290 |
1,345 |
+3.07% |
398,200 |
| 2024/12/16 |
1,313 |
1,321 |
1,289 |
1,305 |
+1.48% |
404,100 |
| 2024/12/13 |
1,305 |
1,330 |
1,280 |
1,286 |
+0.78% |
458,900 |
| 2024/12/12 |
1,330 |
1,334 |
1,272 |
1,276 |
-3.33% |
375,600 |
| 2024/12/11 |
1,330 |
1,332 |
1,304 |
1,320 |
+0.38% |
225,800 |
| 2024/12/10 |
1,350 |
1,364 |
1,312 |
1,315 |
-1.50% |
363,000 |
| 2024/12/9 |
1,285 |
1,350 |
1,280 |
1,335 |
+3.25% |
362,300 |
| 2024/12/6 |
1,376 |
1,388 |
1,287 |
1,293 |
-5.90% |
666,700 |
| 2024/12/5 |
1,365 |
1,405 |
1,358 |
1,374 |
-0.07% |
336,400 |
| 2024/12/4 |
1,410 |
1,416 |
1,375 |
1,375 |
-1.50% |
365,200 |
| 2024/12/3 |
1,395 |
1,405 |
1,372 |
1,396 |
+0.07% |
454,900 |
| 2024/12/2 |
1,400 |
1,411 |
1,344 |
1,395 |
+0.72% |
515,800 |
| 2024/11/29 |
1,381 |
1,402 |
1,367 |
1,385 |
+0.36% |
392,400 |
| 2024/11/28 |
1,388 |
1,412 |
1,367 |
1,380 |
-2.20% |
580,000 |
| 2024/11/27 |
1,394 |
1,428 |
1,367 |
1,411 |
-0.28% |
689,900 |
| 2024/11/26 |
1,431 |
1,444 |
1,385 |
1,415 |
+0.86% |
797,200 |
| 2024/11/25 |
1,350 |
1,408 |
1,318 |
1,403 |
+6.05% |
1,007,600 |
| 2024/11/22 |
1,300 |
1,349 |
1,297 |
1,323 |
+0.46% |
505,900 |
| 2024/11/21 |
1,319 |
1,349 |
1,305 |
1,317 |
+1.54% |
711,800 |
| 2024/11/20 |
1,257 |
1,359 |
1,257 |
1,297 |
+2.45% |
1,207,700 |
| 2024/11/19 |
1,255 |
1,291 |
1,244 |
1,266 |
+0.88% |
1,305,500 |
| 2024/11/18 |
1,122 |
1,255 |
1,100 |
1,255 |
+14.93% |
3,208,900 |
| 2024/11/15 |
1,062 |
1,092 |
1,053 |
1,092 |
+15.92% |
1,164,500 |
| 2024/11/14 |
946 |
955 |
928 |
942 |
+0.21% |
439,600 |
| 2024/11/13 |
945 |
957 |
934 |
940 |
+0.00% |
275,100 |
| 2024/11/12 |
938 |
955 |
934 |
940 |
+0.21% |
166,900 |
| 2024/11/11 |
936 |
943 |
926 |
938 |
+0.21% |
118,200 |
| 2024/11/8 |
950 |
962 |
933 |
936 |
-0.21% |
194,200 |
| 2024/11/7 |
955 |
955 |
933 |
938 |
-0.32% |
192,300 |
| 2024/11/6 |
926 |
947 |
920 |
941 |
+3.07% |
176,700 |
| 2024/11/5 |
923 |
929 |
905 |
913 |
-1.30% |
146,300 |
| 2024/11/1 |
926 |
933 |
917 |
925 |
-1.70% |
159,900 |
| 2024/10/31 |
925 |
946 |
917 |
941 |
+1.73% |
188,900 |
| 2024/10/30 |
935 |
935 |
924 |
925 |
-0.43% |
174,000 |
| 2024/10/29 |
920 |
934 |
911 |
929 |
+1.86% |
198,500 |
| 2024/10/28 |
883 |
914 |
868 |
912 |
+4.47% |
219,900 |
| 2024/10/25 |
875 |
883 |
860 |
873 |
-1.24% |
273,300 |
| 2024/10/24 |
880 |
897 |
868 |
884 |
-0.90% |
331,200 |
|
