| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,650 |
1,666 |
1,645 |
1,648 |
+0.12% |
226,500 |
| 2025/4/24 |
1,670 |
1,685 |
1,638 |
1,646 |
-0.30% |
110,500 |
| 2025/4/23 |
1,670 |
1,675 |
1,646 |
1,651 |
-0.30% |
132,500 |
| 2025/4/22 |
1,653 |
1,670 |
1,637 |
1,656 |
+0.18% |
181,300 |
| 2025/4/21 |
1,614 |
1,683 |
1,614 |
1,653 |
+2.61% |
297,300 |
| 2025/4/18 |
1,560 |
1,621 |
1,559 |
1,611 |
+3.94% |
402,400 |
| 2025/4/17 |
1,516 |
1,554 |
1,516 |
1,550 |
+0.52% |
132,100 |
| 2025/4/16 |
1,548 |
1,549 |
1,525 |
1,542 |
+0.13% |
151,100 |
| 2025/4/15 |
1,546 |
1,560 |
1,533 |
1,540 |
+0.39% |
132,400 |
| 2025/4/14 |
1,545 |
1,557 |
1,534 |
1,534 |
-0.20% |
158,600 |
| 2025/4/11 |
1,503 |
1,538 |
1,477 |
1,537 |
-0.39% |
170,700 |
| 2025/4/10 |
1,563 |
1,566 |
1,520 |
1,543 |
+6.41% |
187,400 |
| 2025/4/9 |
1,466 |
1,478 |
1,420 |
1,450 |
-3.40% |
276,400 |
| 2025/4/8 |
1,447 |
1,512 |
1,447 |
1,501 |
+9.16% |
514,800 |
| 2025/4/7 |
1,427 |
1,442 |
1,373 |
1,375 |
-9.95% |
588,800 |
| 2025/4/4 |
1,562 |
1,572 |
1,492 |
1,527 |
-4.62% |
412,300 |
| 2025/4/3 |
1,589 |
1,610 |
1,574 |
1,601 |
-1.72% |
277,500 |
| 2025/4/2 |
1,640 |
1,655 |
1,611 |
1,629 |
-0.37% |
208,500 |
| 2025/4/1 |
1,650 |
1,656 |
1,630 |
1,635 |
-0.79% |
191,300 |
| 2025/3/31 |
1,686 |
1,693 |
1,645 |
1,648 |
-3.63% |
251,800 |
| 2025/3/28 |
1,720 |
1,726 |
1,702 |
1,710 |
-0.93% |
162,600 |
| 2025/3/27 |
1,725 |
1,739 |
1,707 |
1,726 |
-0.40% |
319,800 |
| 2025/3/26 |
1,741 |
1,743 |
1,724 |
1,733 |
+0.23% |
157,500 |
| 2025/3/25 |
1,740 |
1,745 |
1,724 |
1,729 |
-0.40% |
138,900 |
| 2025/3/24 |
1,746 |
1,750 |
1,733 |
1,736 |
+0.00% |
120,500 |
| 2025/3/21 |
1,732 |
1,756 |
1,732 |
1,736 |
-0.29% |
178,400 |
| 2025/3/19 |
1,733 |
1,745 |
1,726 |
1,741 |
-0.74% |
158,100 |
| 2025/3/18 |
1,753 |
1,760 |
1,748 |
1,754 |
+0.00% |
170,400 |
| 2025/3/17 |
1,767 |
1,769 |
1,752 |
1,754 |
-0.34% |
151,900 |
| 2025/3/14 |
1,752 |
1,771 |
1,744 |
1,760 |
-1.07% |
187,700 |
| 2025/3/13 |
1,807 |
1,807 |
1,761 |
1,779 |
-0.73% |
155,100 |
| 2025/3/12 |
1,797 |
1,810 |
1,786 |
1,792 |
-0.88% |
158,800 |
| 2025/3/11 |
1,791 |
1,808 |
1,741 |
1,808 |
-1.20% |
365,600 |
| 2025/3/10 |
1,826 |
1,832 |
1,777 |
1,830 |
+0.22% |
261,100 |
| 2025/3/7 |
1,822 |
1,843 |
1,809 |
1,826 |
-1.51% |
323,100 |
| 2025/3/6 |
1,826 |
1,863 |
1,820 |
1,854 |
+1.15% |
235,200 |
| 2025/3/5 |
1,801 |
1,836 |
1,799 |
1,833 |
+1.10% |
258,800 |
| 2025/3/4 |
1,800 |
1,816 |
1,777 |
1,813 |
-0.82% |
260,100 |
| 2025/3/3 |
1,828 |
1,841 |
1,821 |
1,828 |
+0.72% |
192,600 |
| 2025/2/28 |
1,878 |
1,888 |
1,815 |
1,815 |
-3.92% |
275,700 |
| 2025/2/27 |
1,854 |
1,889 |
1,851 |
1,889 |
+0.00% |
188,000 |
| 2025/2/26 |
1,876 |
1,889 |
1,842 |
1,889 |
+0.21% |
297,000 |
| 2025/2/25 |
1,871 |
1,896 |
1,861 |
1,885 |
-0.58% |
143,500 |
| 2025/2/21 |
1,901 |
1,930 |
1,886 |
1,896 |
-1.81% |
281,500 |
| 2025/2/20 |
1,951 |
1,958 |
1,919 |
1,931 |
-3.01% |
205,900 |
| 2025/2/19 |
1,967 |
1,994 |
1,957 |
1,991 |
+0.61% |
95,500 |
| 2025/2/18 |
1,970 |
2,004 |
1,970 |
1,979 |
+0.41% |
115,700 |
| 2025/2/17 |
2,018 |
2,046 |
1,962 |
1,971 |
-2.33% |
212,600 |
| 2025/2/14 |
2,015 |
2,055 |
2,008 |
2,018 |
+0.65% |
258,500 |
| 2025/2/13 |
1,979 |
2,015 |
1,955 |
2,005 |
+2.35% |
193,600 |
| 2025/2/12 |
1,968 |
1,969 |
1,924 |
1,959 |
-0.86% |
161,100 |
| 2025/2/10 |
1,990 |
2,002 |
1,975 |
1,976 |
-1.79% |
184,500 |
| 2025/2/7 |
2,000 |
2,034 |
1,996 |
2,012 |
+0.50% |
150,800 |
| 2025/2/6 |
2,038 |
2,070 |
1,994 |
2,002 |
-1.91% |
219,400 |
| 2025/2/5 |
2,000 |
2,078 |
1,970 |
2,041 |
-8.15% |
813,700 |
| 2025/2/4 |
2,200 |
2,242 |
2,188 |
2,222 |
+2.40% |
284,500 |
| 2025/2/3 |
2,169 |
2,189 |
2,137 |
2,170 |
-0.64% |
116,900 |
| 2025/1/31 |
2,175 |
2,197 |
2,165 |
2,184 |
+0.09% |
53,600 |
| 2025/1/30 |
2,174 |
2,191 |
2,173 |
2,182 |
+0.37% |
56,200 |
| 2025/1/29 |
2,220 |
2,245 |
2,173 |
2,174 |
-1.85% |
143,200 |
| 2025/1/28 |
2,175 |
2,222 |
2,166 |
2,215 |
+1.84% |
104,900 |
| 2025/1/27 |
2,152 |
2,204 |
2,152 |
2,175 |
+2.35% |
147,400 |
| 2025/1/24 |
2,084 |
2,147 |
2,072 |
2,125 |
+2.41% |
129,400 |
| 2025/1/23 |
2,102 |
2,126 |
2,075 |
2,075 |
-1.71% |
108,500 |
| 2025/1/22 |
2,089 |
2,117 |
2,085 |
2,111 |
+1.05% |
108,300 |
| 2025/1/21 |
2,102 |
2,102 |
2,077 |
2,089 |
-0.10% |
60,400 |
| 2025/1/20 |
2,072 |
2,108 |
2,063 |
2,091 |
+0.92% |
143,800 |
| 2025/1/17 |
2,075 |
2,093 |
2,050 |
2,072 |
-0.62% |
120,300 |
| 2025/1/16 |
2,098 |
2,119 |
2,065 |
2,085 |
+0.39% |
141,800 |
| 2025/1/15 |
2,076 |
2,081 |
2,058 |
2,077 |
-0.24% |
130,300 |
| 2025/1/14 |
2,101 |
2,101 |
2,049 |
2,082 |
-1.93% |
188,900 |
| 2025/1/10 |
2,119 |
2,149 |
2,098 |
2,123 |
-2.12% |
227,900 |
| 2025/1/9 |
2,127 |
2,171 |
2,127 |
2,169 |
+1.93% |
252,500 |
| 2025/1/8 |
2,096 |
2,148 |
2,078 |
2,128 |
+0.76% |
339,900 |
| 2025/1/7 |
2,150 |
2,150 |
2,089 |
2,112 |
-1.31% |
311,400 |
| 2025/1/6 |
2,253 |
2,269 |
2,136 |
2,140 |
-5.35% |
208,500 |
| 2024/12/30 |
2,289 |
2,300 |
2,253 |
2,261 |
-1.70% |
153,000 |
| 2024/12/27 |
2,300 |
2,314 |
2,285 |
2,300 |
+0.04% |
134,200 |
| 2024/12/26 |
2,285 |
2,300 |
2,272 |
2,299 |
+0.09% |
86,100 |
| 2024/12/25 |
2,295 |
2,305 |
2,274 |
2,297 |
+0.83% |
95,800 |
| 2024/12/24 |
2,320 |
2,320 |
2,275 |
2,278 |
-0.96% |
79,700 |
| 2024/12/23 |
2,305 |
2,326 |
2,286 |
2,300 |
+0.00% |
176,100 |
| 2024/12/20 |
2,289 |
2,320 |
2,255 |
2,300 |
+0.26% |
240,700 |
| 2024/12/19 |
2,270 |
2,306 |
2,260 |
2,294 |
+0.31% |
192,200 |
| 2024/12/18 |
2,292 |
2,308 |
2,275 |
2,287 |
+0.62% |
173,500 |
| 2024/12/17 |
2,217 |
2,305 |
2,192 |
2,273 |
+2.48% |
198,800 |
| 2024/12/16 |
2,246 |
2,309 |
2,212 |
2,218 |
-1.25% |
222,500 |
| 2024/12/13 |
2,106 |
2,295 |
2,106 |
2,246 |
+6.09% |
360,100 |
| 2024/12/12 |
2,187 |
2,194 |
2,104 |
2,117 |
-2.53% |
178,600 |
| 2024/12/11 |
2,189 |
2,200 |
2,165 |
2,172 |
-0.05% |
115,700 |
| 2024/12/10 |
2,153 |
2,190 |
2,146 |
2,173 |
-1.36% |
203,200 |
| 2024/12/9 |
2,235 |
2,247 |
2,193 |
2,203 |
-0.50% |
120,300 |
| 2024/12/6 |
2,189 |
2,215 |
2,182 |
2,214 |
+1.00% |
114,600 |
| 2024/12/5 |
2,190 |
2,219 |
2,183 |
2,192 |
+0.32% |
119,200 |
| 2024/12/4 |
2,187 |
2,197 |
2,164 |
2,185 |
+0.05% |
154,200 |
| 2024/12/3 |
2,195 |
2,198 |
2,154 |
2,184 |
-0.09% |
117,200 |
| 2024/12/2 |
2,212 |
2,222 |
2,186 |
2,186 |
+0.05% |
111,900 |
| 2024/11/29 |
2,214 |
2,215 |
2,185 |
2,185 |
-1.00% |
73,900 |
| 2024/11/28 |
2,197 |
2,239 |
2,185 |
2,207 |
+0.68% |
97,700 |
| 2024/11/27 |
2,204 |
2,243 |
2,183 |
2,192 |
-2.36% |
191,200 |
| 2024/11/26 |
2,194 |
2,245 |
2,193 |
2,245 |
+1.26% |
138,300 |
| 2024/11/25 |
2,270 |
2,279 |
2,174 |
2,217 |
-1.42% |
928,300 |
| 2024/11/22 |
2,258 |
2,284 |
2,231 |
2,249 |
-0.40% |
173,500 |
| 2024/11/21 |
2,232 |
2,284 |
2,227 |
2,258 |
+0.98% |
214,300 |
| 2024/11/20 |
2,238 |
2,294 |
2,225 |
2,236 |
+0.86% |
207,400 |
| 2024/11/19 |
2,218 |
2,242 |
2,210 |
2,217 |
-0.36% |
197,100 |
| 2024/11/18 |
2,234 |
2,245 |
2,204 |
2,225 |
-1.64% |
215,700 |
| 2024/11/15 |
2,277 |
2,284 |
2,238 |
2,262 |
-1.69% |
261,400 |
| 2024/11/14 |
2,269 |
2,313 |
2,231 |
2,301 |
+1.19% |
302,000 |
| 2024/11/13 |
2,297 |
2,312 |
2,264 |
2,274 |
-0.83% |
240,400 |
| 2024/11/12 |
2,200 |
2,293 |
2,191 |
2,293 |
+3.43% |
324,600 |
| 2024/11/11 |
2,272 |
2,279 |
2,202 |
2,217 |
-3.06% |
235,200 |
| 2024/11/8 |
2,300 |
2,321 |
2,274 |
2,287 |
+0.26% |
298,800 |
| 2024/11/7 |
2,300 |
2,302 |
2,249 |
2,281 |
-1.21% |
407,500 |
| 2024/11/6 |
2,303 |
2,384 |
2,279 |
2,309 |
-2.74% |
431,500 |
| 2024/11/5 |
2,301 |
2,395 |
2,301 |
2,374 |
+3.22% |
525,800 |
| 2024/11/1 |
2,285 |
2,351 |
2,272 |
2,300 |
-1.50% |
529,100 |
| 2024/10/31 |
2,530 |
2,531 |
2,280 |
2,335 |
+2.41% |
1,355,400 |
| 2024/10/30 |
2,280 |
2,280 |
2,280 |
2,280 |
+21.28% |
604,800 |
| 2024/10/29 |
1,852 |
1,880 |
1,827 |
1,880 |
+1.73% |
155,300 |
| 2024/10/28 |
1,809 |
1,854 |
1,795 |
1,848 |
+2.16% |
134,900 |
| 2024/10/25 |
1,850 |
1,854 |
1,796 |
1,809 |
-1.47% |
123,600 |
| 2024/10/24 |
1,833 |
1,842 |
1,821 |
1,836 |
-0.38% |
139,200 |
|
