| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,099 |
1,101 |
1,090 |
1,099 |
+1.20% |
53,700 |
| 2025/4/24 |
1,085 |
1,093 |
1,073 |
1,086 |
+1.40% |
27,600 |
| 2025/4/23 |
1,075 |
1,078 |
1,066 |
1,071 |
+0.94% |
47,000 |
| 2025/4/22 |
1,071 |
1,075 |
1,057 |
1,061 |
-1.85% |
41,600 |
| 2025/4/21 |
1,078 |
1,085 |
1,065 |
1,081 |
+0.09% |
49,100 |
| 2025/4/18 |
1,076 |
1,098 |
1,068 |
1,080 |
+1.12% |
69,100 |
| 2025/4/17 |
1,042 |
1,069 |
1,042 |
1,068 |
+2.01% |
18,200 |
| 2025/4/16 |
1,070 |
1,074 |
1,047 |
1,047 |
-2.24% |
57,300 |
| 2025/4/15 |
1,105 |
1,105 |
1,071 |
1,071 |
-1.20% |
39,300 |
| 2025/4/14 |
1,097 |
1,104 |
1,071 |
1,084 |
+1.59% |
82,300 |
| 2025/4/11 |
1,001 |
1,070 |
995 |
1,067 |
+3.59% |
123,300 |
| 2025/4/10 |
1,041 |
1,041 |
1,013 |
1,030 |
+6.63% |
83,200 |
| 2025/4/9 |
986 |
986 |
948 |
966 |
-3.78% |
134,100 |
| 2025/4/8 |
980 |
1,019 |
980 |
1,004 |
+8.07% |
115,500 |
| 2025/4/7 |
935 |
966 |
914 |
929 |
-9.10% |
199,200 |
| 2025/4/4 |
1,019 |
1,033 |
997 |
1,022 |
-2.48% |
185,100 |
| 2025/4/3 |
1,036 |
1,070 |
1,027 |
1,048 |
-2.96% |
130,800 |
| 2025/4/2 |
1,081 |
1,084 |
1,070 |
1,080 |
+0.09% |
81,300 |
| 2025/4/1 |
1,112 |
1,112 |
1,076 |
1,079 |
-0.83% |
47,400 |
| 2025/3/31 |
1,113 |
1,113 |
1,081 |
1,088 |
-3.46% |
92,000 |
| 2025/3/28 |
1,121 |
1,134 |
1,109 |
1,127 |
-0.44% |
54,400 |
| 2025/3/27 |
1,130 |
1,139 |
1,120 |
1,132 |
-0.26% |
63,100 |
| 2025/3/26 |
1,150 |
1,150 |
1,130 |
1,135 |
-0.18% |
53,600 |
| 2025/3/25 |
1,150 |
1,150 |
1,124 |
1,137 |
+0.53% |
60,300 |
| 2025/3/24 |
1,130 |
1,150 |
1,127 |
1,131 |
+1.34% |
75,400 |
| 2025/3/21 |
1,102 |
1,122 |
1,100 |
1,116 |
+1.00% |
75,100 |
| 2025/3/19 |
1,107 |
1,117 |
1,099 |
1,105 |
-0.18% |
38,200 |
| 2025/3/18 |
1,098 |
1,116 |
1,095 |
1,107 |
+0.64% |
41,300 |
| 2025/3/17 |
1,098 |
1,104 |
1,080 |
1,100 |
-1.17% |
100,700 |
| 2025/3/14 |
1,100 |
1,114 |
1,100 |
1,113 |
-0.09% |
57,100 |
| 2025/3/13 |
1,119 |
1,134 |
1,100 |
1,114 |
-0.27% |
50,500 |
| 2025/3/12 |
1,115 |
1,134 |
1,113 |
1,117 |
+0.09% |
46,400 |
| 2025/3/11 |
1,120 |
1,126 |
1,087 |
1,116 |
-1.06% |
180,100 |
| 2025/3/10 |
1,130 |
1,132 |
1,111 |
1,128 |
-0.53% |
72,800 |
| 2025/3/7 |
1,128 |
1,154 |
1,125 |
1,134 |
-0.96% |
57,800 |
| 2025/3/6 |
1,144 |
1,151 |
1,131 |
1,145 |
+1.51% |
77,600 |
| 2025/3/5 |
1,150 |
1,153 |
1,128 |
1,128 |
-1.91% |
97,900 |
| 2025/3/4 |
1,132 |
1,153 |
1,116 |
1,150 |
+0.35% |
88,000 |
| 2025/3/3 |
1,171 |
1,195 |
1,135 |
1,146 |
-1.63% |
91,500 |
| 2025/2/28 |
1,180 |
1,193 |
1,146 |
1,165 |
-1.27% |
143,000 |
| 2025/2/27 |
1,192 |
1,205 |
1,179 |
1,180 |
-0.17% |
126,000 |
| 2025/2/26 |
1,178 |
1,191 |
1,176 |
1,182 |
+0.77% |
64,500 |
| 2025/2/25 |
1,135 |
1,181 |
1,124 |
1,173 |
+1.56% |
154,500 |
| 2025/2/21 |
1,208 |
1,214 |
1,148 |
1,155 |
-4.55% |
203,600 |
| 2025/2/20 |
1,212 |
1,224 |
1,206 |
1,210 |
+0.25% |
117,800 |
| 2025/2/19 |
1,200 |
1,215 |
1,189 |
1,207 |
+0.42% |
121,100 |
| 2025/2/18 |
1,193 |
1,239 |
1,193 |
1,202 |
+1.09% |
199,900 |
| 2025/2/17 |
1,207 |
1,214 |
1,186 |
1,189 |
+0.25% |
223,900 |
| 2025/2/14 |
1,230 |
1,230 |
1,175 |
1,186 |
-8.20% |
504,500 |
| 2025/2/13 |
1,298 |
1,302 |
1,262 |
1,292 |
+0.08% |
182,000 |
| 2025/2/12 |
1,269 |
1,297 |
1,249 |
1,291 |
+2.62% |
202,500 |
| 2025/2/10 |
1,239 |
1,265 |
1,234 |
1,258 |
+0.80% |
134,800 |
| 2025/2/7 |
1,276 |
1,276 |
1,247 |
1,248 |
-2.04% |
119,100 |
| 2025/2/6 |
1,250 |
1,276 |
1,249 |
1,274 |
+1.35% |
104,400 |
| 2025/2/5 |
1,237 |
1,261 |
1,232 |
1,257 |
+0.96% |
106,900 |
| 2025/2/4 |
1,273 |
1,277 |
1,243 |
1,245 |
-0.56% |
139,200 |
| 2025/2/3 |
1,265 |
1,276 |
1,250 |
1,252 |
-1.18% |
117,400 |
| 2025/1/31 |
1,299 |
1,299 |
1,267 |
1,267 |
-2.24% |
84,200 |
| 2025/1/30 |
1,316 |
1,316 |
1,276 |
1,296 |
-1.44% |
109,300 |
| 2025/1/29 |
1,310 |
1,330 |
1,308 |
1,315 |
+2.33% |
73,900 |
| 2025/1/28 |
1,298 |
1,302 |
1,285 |
1,285 |
-0.39% |
72,800 |
| 2025/1/27 |
1,326 |
1,327 |
1,288 |
1,290 |
-1.60% |
82,900 |
| 2025/1/24 |
1,294 |
1,320 |
1,291 |
1,311 |
+2.42% |
74,600 |
| 2025/1/23 |
1,312 |
1,312 |
1,280 |
1,280 |
-1.99% |
65,100 |
| 2025/1/22 |
1,315 |
1,315 |
1,294 |
1,306 |
+0.38% |
50,500 |
| 2025/1/21 |
1,333 |
1,335 |
1,285 |
1,301 |
-2.11% |
82,200 |
| 2025/1/20 |
1,297 |
1,335 |
1,294 |
1,329 |
+3.34% |
158,300 |
| 2025/1/17 |
1,286 |
1,296 |
1,261 |
1,286 |
-0.54% |
72,500 |
| 2025/1/16 |
1,315 |
1,338 |
1,286 |
1,293 |
-1.30% |
109,700 |
| 2025/1/15 |
1,342 |
1,342 |
1,296 |
1,310 |
-2.38% |
103,500 |
| 2025/1/14 |
1,347 |
1,362 |
1,327 |
1,342 |
-0.74% |
90,100 |
| 2025/1/10 |
1,359 |
1,375 |
1,346 |
1,352 |
-0.66% |
74,600 |
| 2025/1/9 |
1,380 |
1,387 |
1,361 |
1,361 |
-1.59% |
70,000 |
| 2025/1/8 |
1,371 |
1,389 |
1,357 |
1,383 |
-0.58% |
159,200 |
| 2025/1/7 |
1,400 |
1,412 |
1,388 |
1,391 |
-0.64% |
115,600 |
| 2025/1/6 |
1,454 |
1,456 |
1,396 |
1,400 |
-4.18% |
181,200 |
| 2024/12/30 |
1,495 |
1,510 |
1,451 |
1,461 |
-1.95% |
184,100 |
| 2024/12/27 |
1,453 |
1,544 |
1,442 |
1,490 |
+2.19% |
479,000 |
| 2024/12/26 |
1,480 |
1,505 |
1,453 |
1,458 |
-2.08% |
664,800 |
| 2024/12/25 |
1,492 |
1,512 |
1,477 |
1,489 |
+0.00% |
200,200 |
| 2024/12/24 |
1,520 |
1,524 |
1,475 |
1,489 |
-2.04% |
202,200 |
| 2024/12/23 |
1,486 |
1,533 |
1,478 |
1,520 |
+2.43% |
196,000 |
| 2024/12/20 |
1,500 |
1,535 |
1,482 |
1,484 |
-1.59% |
242,600 |
| 2024/12/19 |
1,500 |
1,517 |
1,471 |
1,508 |
-1.50% |
168,600 |
| 2024/12/18 |
1,553 |
1,553 |
1,503 |
1,531 |
-3.28% |
217,600 |
| 2024/12/17 |
1,556 |
1,589 |
1,537 |
1,583 |
+1.47% |
95,000 |
| 2024/12/16 |
1,602 |
1,603 |
1,555 |
1,560 |
-3.94% |
133,300 |
| 2024/12/13 |
1,648 |
1,655 |
1,615 |
1,624 |
-0.43% |
112,500 |
| 2024/12/12 |
1,633 |
1,652 |
1,624 |
1,631 |
+0.06% |
147,700 |
| 2024/12/11 |
1,596 |
1,635 |
1,577 |
1,630 |
+2.52% |
101,600 |
| 2024/12/10 |
1,600 |
1,600 |
1,580 |
1,590 |
-0.62% |
53,800 |
| 2024/12/9 |
1,577 |
1,608 |
1,567 |
1,600 |
+1.52% |
117,500 |
| 2024/12/6 |
1,576 |
1,583 |
1,537 |
1,576 |
-0.38% |
141,000 |
| 2024/12/5 |
1,590 |
1,629 |
1,577 |
1,582 |
+0.64% |
93,600 |
| 2024/12/4 |
1,585 |
1,599 |
1,568 |
1,572 |
-0.25% |
93,700 |
| 2024/12/3 |
1,547 |
1,580 |
1,547 |
1,576 |
+2.60% |
115,500 |
| 2024/12/2 |
1,579 |
1,588 |
1,536 |
1,536 |
-1.92% |
132,000 |
| 2024/11/29 |
1,537 |
1,578 |
1,537 |
1,566 |
+1.69% |
114,600 |
| 2024/11/28 |
1,555 |
1,573 |
1,538 |
1,540 |
-0.65% |
88,000 |
| 2024/11/27 |
1,573 |
1,573 |
1,536 |
1,550 |
-0.39% |
92,000 |
| 2024/11/26 |
1,568 |
1,584 |
1,552 |
1,556 |
-0.26% |
65,100 |
| 2024/11/25 |
1,592 |
1,594 |
1,558 |
1,560 |
-1.14% |
89,700 |
| 2024/11/22 |
1,553 |
1,580 |
1,544 |
1,578 |
+1.74% |
137,900 |
| 2024/11/21 |
1,567 |
1,609 |
1,550 |
1,551 |
+0.58% |
158,700 |
| 2024/11/20 |
1,560 |
1,579 |
1,533 |
1,542 |
-1.41% |
132,500 |
| 2024/11/19 |
1,578 |
1,582 |
1,551 |
1,564 |
+0.26% |
90,100 |
| 2024/11/18 |
1,595 |
1,607 |
1,560 |
1,560 |
-1.95% |
104,500 |
| 2024/11/15 |
1,585 |
1,599 |
1,561 |
1,591 |
-0.13% |
121,600 |
| 2024/11/14 |
1,636 |
1,636 |
1,582 |
1,593 |
-2.63% |
136,000 |
| 2024/11/13 |
1,629 |
1,650 |
1,623 |
1,636 |
-0.55% |
106,000 |
| 2024/11/12 |
1,641 |
1,655 |
1,632 |
1,645 |
-0.30% |
115,100 |
| 2024/11/11 |
1,622 |
1,658 |
1,617 |
1,650 |
+0.43% |
182,800 |
| 2024/11/8 |
1,550 |
1,670 |
1,548 |
1,643 |
+6.00% |
556,200 |
| 2024/11/7 |
1,543 |
1,568 |
1,528 |
1,550 |
+0.85% |
405,200 |
| 2024/11/6 |
1,528 |
1,605 |
1,503 |
1,537 |
+14.02% |
1,470,600 |
| 2024/11/5 |
1,330 |
1,348 |
1,298 |
1,348 |
+2.90% |
195,100 |
| 2024/11/1 |
1,330 |
1,331 |
1,305 |
1,310 |
-1.80% |
124,400 |
| 2024/10/31 |
1,327 |
1,337 |
1,309 |
1,334 |
+0.53% |
105,000 |
| 2024/10/30 |
1,318 |
1,335 |
1,305 |
1,327 |
+0.45% |
97,100 |
| 2024/10/29 |
1,300 |
1,327 |
1,296 |
1,321 |
+1.77% |
95,800 |
| 2024/10/28 |
1,248 |
1,317 |
1,247 |
1,298 |
+4.01% |
138,100 |
| 2024/10/25 |
1,275 |
1,276 |
1,245 |
1,248 |
-2.19% |
156,100 |
| 2024/10/24 |
1,273 |
1,294 |
1,265 |
1,276 |
-0.39% |
125,800 |
|
