| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,601 |
1,625 |
1,601 |
1,614 |
+0.94% |
9,800 |
| 2025/4/24 |
1,591 |
1,620 |
1,591 |
1,599 |
+0.50% |
12,400 |
| 2025/4/23 |
1,609 |
1,626 |
1,591 |
1,591 |
-0.75% |
23,900 |
| 2025/4/22 |
1,600 |
1,623 |
1,589 |
1,603 |
-0.19% |
24,900 |
| 2025/4/21 |
1,619 |
1,633 |
1,593 |
1,606 |
-1.41% |
16,300 |
| 2025/4/18 |
1,603 |
1,650 |
1,593 |
1,629 |
+0.31% |
46,100 |
| 2025/4/17 |
1,561 |
1,710 |
1,559 |
1,624 |
+3.70% |
71,300 |
| 2025/4/16 |
1,558 |
1,647 |
1,558 |
1,566 |
+0.51% |
51,800 |
| 2025/4/15 |
1,617 |
1,741 |
1,558 |
1,558 |
-5.58% |
116,400 |
| 2025/4/14 |
1,667 |
1,740 |
1,624 |
1,650 |
+14.03% |
235,500 |
| 2025/4/11 |
1,386 |
1,477 |
1,323 |
1,447 |
+0.49% |
43,400 |
| 2025/4/10 |
1,449 |
1,480 |
1,381 |
1,440 |
+5.96% |
17,300 |
| 2025/4/9 |
1,339 |
1,359 |
1,260 |
1,359 |
+1.72% |
36,100 |
| 2025/4/8 |
1,260 |
1,363 |
1,260 |
1,336 |
+12.93% |
42,400 |
| 2025/4/7 |
1,175 |
1,294 |
1,175 |
1,183 |
-14.58% |
56,800 |
| 2025/4/4 |
1,431 |
1,449 |
1,314 |
1,385 |
-6.29% |
84,400 |
| 2025/4/3 |
1,433 |
1,478 |
1,404 |
1,478 |
-2.89% |
60,100 |
| 2025/4/2 |
1,555 |
1,555 |
1,520 |
1,522 |
-2.25% |
23,200 |
| 2025/4/1 |
1,620 |
1,626 |
1,557 |
1,557 |
-3.41% |
19,400 |
| 2025/3/31 |
1,630 |
1,637 |
1,602 |
1,612 |
-3.53% |
21,000 |
| 2025/3/28 |
1,670 |
1,690 |
1,670 |
1,671 |
+0.06% |
9,800 |
| 2025/3/27 |
1,693 |
1,695 |
1,650 |
1,670 |
-1.88% |
13,100 |
| 2025/3/26 |
1,707 |
1,730 |
1,684 |
1,702 |
-0.29% |
20,700 |
| 2025/3/25 |
1,665 |
1,720 |
1,655 |
1,707 |
+2.71% |
34,800 |
| 2025/3/24 |
1,662 |
1,679 |
1,648 |
1,662 |
+0.06% |
28,600 |
| 2025/3/21 |
1,685 |
1,699 |
1,661 |
1,661 |
+0.00% |
35,200 |
| 2025/3/19 |
1,683 |
1,683 |
1,661 |
1,661 |
-0.42% |
21,200 |
| 2025/3/18 |
1,646 |
1,688 |
1,641 |
1,668 |
+1.40% |
24,200 |
| 2025/3/17 |
1,629 |
1,660 |
1,623 |
1,645 |
+0.92% |
24,000 |
| 2025/3/14 |
1,628 |
1,645 |
1,616 |
1,630 |
+0.74% |
11,200 |
| 2025/3/13 |
1,640 |
1,642 |
1,600 |
1,618 |
-0.43% |
19,900 |
| 2025/3/12 |
1,577 |
1,640 |
1,575 |
1,625 |
+3.90% |
18,100 |
| 2025/3/11 |
1,555 |
1,566 |
1,530 |
1,564 |
-1.01% |
16,400 |
| 2025/3/10 |
1,568 |
1,593 |
1,568 |
1,580 |
+0.77% |
10,400 |
| 2025/3/7 |
1,567 |
1,596 |
1,561 |
1,568 |
-1.01% |
9,500 |
| 2025/3/6 |
1,620 |
1,620 |
1,572 |
1,584 |
-1.00% |
21,800 |
| 2025/3/5 |
1,618 |
1,620 |
1,591 |
1,600 |
-0.06% |
16,600 |
| 2025/3/4 |
1,619 |
1,637 |
1,564 |
1,601 |
-1.48% |
23,800 |
| 2025/3/3 |
1,539 |
1,626 |
1,529 |
1,625 |
+7.54% |
42,100 |
| 2025/2/28 |
1,590 |
1,595 |
1,510 |
1,511 |
-5.56% |
87,000 |
| 2025/2/27 |
1,616 |
1,637 |
1,597 |
1,600 |
-0.99% |
22,200 |
| 2025/2/26 |
1,610 |
1,638 |
1,591 |
1,616 |
-0.25% |
28,900 |
| 2025/2/25 |
1,625 |
1,667 |
1,620 |
1,620 |
-2.06% |
33,700 |
| 2025/2/21 |
1,682 |
1,684 |
1,645 |
1,654 |
-1.66% |
40,600 |
| 2025/2/20 |
1,711 |
1,728 |
1,669 |
1,682 |
-2.44% |
38,300 |
| 2025/2/19 |
1,713 |
1,728 |
1,694 |
1,724 |
+0.35% |
30,200 |
| 2025/2/18 |
1,719 |
1,791 |
1,716 |
1,718 |
+0.00% |
69,700 |
| 2025/2/17 |
1,727 |
1,750 |
1,672 |
1,718 |
+2.38% |
58,600 |
| 2025/2/14 |
1,698 |
1,745 |
1,668 |
1,678 |
-1.35% |
46,300 |
| 2025/2/13 |
1,725 |
1,741 |
1,698 |
1,701 |
-0.70% |
35,100 |
| 2025/2/12 |
1,785 |
1,785 |
1,708 |
1,713 |
-3.00% |
57,000 |
| 2025/2/10 |
1,700 |
1,783 |
1,672 |
1,766 |
+4.13% |
50,900 |
| 2025/2/7 |
1,739 |
1,740 |
1,680 |
1,696 |
-2.47% |
54,300 |
| 2025/2/6 |
1,601 |
1,759 |
1,600 |
1,739 |
+8.08% |
125,300 |
| 2025/2/5 |
1,655 |
1,670 |
1,605 |
1,609 |
-1.53% |
45,300 |
| 2025/2/4 |
1,646 |
1,670 |
1,632 |
1,634 |
+0.55% |
29,000 |
| 2025/2/3 |
1,652 |
1,663 |
1,610 |
1,625 |
-3.96% |
102,100 |
| 2025/1/31 |
1,781 |
1,781 |
1,683 |
1,692 |
-5.10% |
121,900 |
| 2025/1/30 |
1,757 |
1,810 |
1,750 |
1,783 |
+0.79% |
84,000 |
| 2025/1/29 |
1,774 |
1,828 |
1,758 |
1,769 |
+0.34% |
113,800 |
| 2025/1/28 |
1,791 |
1,791 |
1,711 |
1,763 |
-2.43% |
141,900 |
| 2025/1/27 |
1,875 |
1,875 |
1,807 |
1,807 |
-3.11% |
175,400 |
| 2025/1/24 |
1,881 |
1,910 |
1,840 |
1,865 |
-0.90% |
141,900 |
| 2025/1/23 |
1,902 |
1,936 |
1,830 |
1,882 |
-2.13% |
350,600 |
| 2025/1/22 |
2,302 |
2,356 |
1,923 |
1,923 |
-17.50% |
880,500 |
| 2025/1/21 |
2,477 |
2,510 |
2,165 |
2,331 |
-6.57% |
645,500 |
| 2025/1/20 |
2,500 |
2,588 |
2,460 |
2,495 |
+1.18% |
503,800 |
| 2025/1/17 |
2,303 |
2,527 |
2,222 |
2,466 |
+6.66% |
635,900 |
| 2025/1/16 |
2,197 |
2,333 |
2,140 |
2,312 |
+7.39% |
490,000 |
| 2025/1/15 |
1,824 |
2,166 |
1,807 |
2,153 |
+17.52% |
632,700 |
| 2025/1/14 |
1,942 |
1,960 |
1,832 |
1,832 |
-21.44% |
386,400 |
| 2025/1/10 |
2,258 |
2,350 |
2,206 |
2,332 |
+3.92% |
129,600 |
| 2025/1/9 |
2,300 |
2,336 |
2,202 |
2,244 |
-1.45% |
85,200 |
| 2025/1/8 |
2,231 |
2,358 |
2,200 |
2,277 |
+5.51% |
188,600 |
| 2025/1/7 |
2,154 |
2,191 |
2,114 |
2,158 |
+0.19% |
33,600 |
| 2025/1/6 |
2,184 |
2,184 |
2,098 |
2,154 |
+3.36% |
37,900 |
| 2024/12/30 |
2,079 |
2,120 |
2,030 |
2,084 |
+4.78% |
45,700 |
| 2024/12/27 |
2,009 |
2,046 |
1,983 |
1,989 |
-0.65% |
43,400 |
| 2024/12/26 |
2,028 |
2,029 |
1,970 |
2,002 |
-2.10% |
89,300 |
| 2024/12/25 |
2,020 |
2,143 |
2,018 |
2,045 |
+2.15% |
72,500 |
| 2024/12/24 |
2,058 |
2,100 |
2,001 |
2,002 |
-2.25% |
61,500 |
| 2024/12/23 |
2,088 |
2,088 |
2,016 |
2,048 |
-2.94% |
45,200 |
| 2024/12/20 |
2,181 |
2,181 |
2,103 |
2,110 |
-3.26% |
44,600 |
| 2024/12/19 |
2,101 |
2,213 |
2,081 |
2,181 |
+0.74% |
39,900 |
| 2024/12/18 |
2,055 |
2,250 |
2,055 |
2,165 |
+5.92% |
80,400 |
| 2024/12/17 |
2,172 |
2,172 |
2,030 |
2,044 |
-6.11% |
68,200 |
| 2024/12/16 |
2,100 |
2,222 |
2,100 |
2,177 |
+5.12% |
45,000 |
| 2024/12/13 |
2,150 |
2,160 |
2,070 |
2,071 |
-2.68% |
39,700 |
| 2024/12/12 |
2,113 |
2,151 |
2,100 |
2,128 |
+1.04% |
14,500 |
| 2024/12/11 |
2,091 |
2,155 |
2,084 |
2,106 |
+0.19% |
18,100 |
| 2024/12/10 |
2,090 |
2,130 |
2,069 |
2,102 |
-0.47% |
31,500 |
| 2024/12/9 |
2,145 |
2,177 |
2,080 |
2,112 |
-1.95% |
43,000 |
| 2024/12/6 |
2,222 |
2,222 |
2,127 |
2,154 |
-3.71% |
54,500 |
| 2024/12/5 |
2,341 |
2,370 |
2,224 |
2,237 |
-2.61% |
37,700 |
| 2024/12/4 |
2,222 |
2,319 |
2,185 |
2,297 |
+3.47% |
105,300 |
| 2024/12/3 |
2,401 |
2,406 |
2,220 |
2,220 |
-5.89% |
95,700 |
| 2024/12/2 |
2,320 |
2,455 |
2,275 |
2,359 |
+1.68% |
161,800 |
| 2024/11/29 |
2,250 |
2,367 |
2,250 |
2,320 |
+1.05% |
82,700 |
| 2024/11/28 |
2,173 |
2,296 |
2,173 |
2,296 |
+4.46% |
40,600 |
| 2024/11/27 |
2,230 |
2,239 |
2,163 |
2,198 |
-1.43% |
91,700 |
| 2024/11/26 |
2,270 |
2,300 |
2,192 |
2,230 |
-1.81% |
86,300 |
| 2024/11/25 |
2,252 |
2,324 |
2,231 |
2,271 |
-0.39% |
74,800 |
| 2024/11/22 |
2,403 |
2,463 |
2,265 |
2,280 |
-7.05% |
239,000 |
| 2024/11/21 |
2,380 |
2,524 |
2,271 |
2,453 |
+3.11% |
431,600 |
| 2024/11/20 |
2,349 |
2,454 |
2,340 |
2,379 |
+1.28% |
166,200 |
| 2024/11/19 |
2,444 |
2,444 |
2,317 |
2,349 |
-4.43% |
212,400 |
| 2024/11/18 |
2,614 |
2,645 |
2,445 |
2,458 |
-8.69% |
272,000 |
| 2024/11/15 |
2,473 |
2,726 |
2,469 |
2,692 |
+7.77% |
272,300 |
| 2024/11/14 |
2,611 |
2,656 |
2,457 |
2,498 |
-5.45% |
270,400 |
| 2024/11/13 |
2,699 |
2,904 |
2,564 |
2,642 |
-1.20% |
596,800 |
| 2024/11/12 |
2,650 |
2,769 |
2,561 |
2,674 |
+2.45% |
423,600 |
| 2024/11/11 |
2,930 |
2,931 |
2,609 |
2,610 |
-13.00% |
911,700 |
| 2024/11/8 |
3,280 |
3,470 |
2,851 |
3,000 |
-10.31% |
1,144,600 |
| 2024/11/7 |
3,565 |
3,840 |
3,165 |
3,345 |
-6.82% |
1,586,300 |
| 2024/11/6 |
4,310 |
4,335 |
3,590 |
3,590 |
-16.32% |
1,567,600 |
| 2024/11/5 |
4,040 |
4,350 |
4,030 |
4,290 |
+5.54% |
623,000 |
| 2024/11/1 |
3,815 |
4,145 |
3,775 |
4,065 |
+1.62% |
765,200 |
| 2024/10/31 |
3,920 |
4,255 |
3,680 |
4,000 |
+3.90% |
931,400 |
| 2024/10/30 |
3,420 |
3,935 |
3,400 |
3,850 |
+13.40% |
613,800 |
| 2024/10/29 |
3,140 |
3,410 |
3,125 |
3,395 |
+7.78% |
347,100 |
| 2024/10/28 |
2,974 |
3,160 |
2,906 |
3,150 |
+4.83% |
325,900 |
| 2024/10/25 |
3,055 |
3,160 |
2,630 |
3,005 |
-2.91% |
985,600 |
| 2024/10/24 |
2,990 |
3,200 |
2,900 |
3,095 |
+3.00% |
648,600 |
|
