| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,830 |
1,834 |
1,810 |
1,828 |
+1.56% |
160,500 |
| 2025/4/24 |
1,802 |
1,825 |
1,800 |
1,800 |
+0.84% |
232,100 |
| 2025/4/23 |
1,781 |
1,794 |
1,775 |
1,785 |
+2.00% |
218,900 |
| 2025/4/22 |
1,734 |
1,766 |
1,730 |
1,750 |
+1.39% |
225,300 |
| 2025/4/21 |
1,744 |
1,756 |
1,712 |
1,726 |
-0.75% |
205,500 |
| 2025/4/18 |
1,730 |
1,743 |
1,717 |
1,739 |
+1.58% |
242,000 |
| 2025/4/17 |
1,707 |
1,723 |
1,703 |
1,712 |
+0.59% |
149,400 |
| 2025/4/16 |
1,716 |
1,724 |
1,691 |
1,702 |
-0.82% |
156,800 |
| 2025/4/15 |
1,718 |
1,729 |
1,712 |
1,716 |
+1.12% |
135,700 |
| 2025/4/14 |
1,693 |
1,712 |
1,686 |
1,697 |
+1.37% |
232,100 |
| 2025/4/11 |
1,634 |
1,678 |
1,605 |
1,674 |
-2.62% |
235,400 |
| 2025/4/10 |
1,748 |
1,748 |
1,710 |
1,719 |
+8.25% |
374,100 |
| 2025/4/9 |
1,621 |
1,634 |
1,567 |
1,588 |
-4.39% |
349,100 |
| 2025/4/8 |
1,625 |
1,668 |
1,625 |
1,661 |
+6.07% |
296,800 |
| 2025/4/7 |
1,540 |
1,609 |
1,519 |
1,566 |
-7.56% |
450,400 |
| 2025/4/4 |
1,780 |
1,786 |
1,656 |
1,694 |
-6.87% |
829,600 |
| 2025/4/3 |
1,800 |
1,833 |
1,794 |
1,819 |
-2.93% |
400,400 |
| 2025/4/2 |
1,900 |
1,917 |
1,870 |
1,874 |
-1.63% |
272,300 |
| 2025/4/1 |
1,930 |
1,938 |
1,900 |
1,905 |
-0.68% |
188,500 |
| 2025/3/31 |
1,930 |
1,932 |
1,895 |
1,918 |
-2.59% |
292,600 |
| 2025/3/28 |
1,980 |
1,994 |
1,958 |
1,969 |
-0.56% |
162,400 |
| 2025/3/27 |
1,956 |
1,982 |
1,945 |
1,980 |
-0.25% |
244,400 |
| 2025/3/26 |
1,972 |
1,988 |
1,966 |
1,985 |
+0.76% |
230,800 |
| 2025/3/25 |
1,983 |
1,985 |
1,950 |
1,970 |
-0.10% |
152,600 |
| 2025/3/24 |
1,990 |
2,006 |
1,961 |
1,972 |
-1.50% |
242,700 |
| 2025/3/21 |
1,979 |
2,021 |
1,972 |
2,002 |
+2.40% |
350,900 |
| 2025/3/19 |
1,955 |
1,967 |
1,952 |
1,955 |
+0.41% |
143,300 |
| 2025/3/18 |
1,928 |
1,953 |
1,925 |
1,947 |
+1.56% |
175,200 |
| 2025/3/17 |
1,916 |
1,925 |
1,905 |
1,917 |
+1.05% |
192,700 |
| 2025/3/14 |
1,874 |
1,899 |
1,873 |
1,897 |
+0.74% |
254,900 |
| 2025/3/13 |
1,876 |
1,895 |
1,871 |
1,883 |
+1.13% |
180,800 |
| 2025/3/12 |
1,849 |
1,870 |
1,845 |
1,862 |
+0.92% |
280,000 |
| 2025/3/11 |
1,834 |
1,845 |
1,818 |
1,845 |
-1.55% |
312,900 |
| 2025/3/10 |
1,948 |
1,948 |
1,867 |
1,874 |
-4.24% |
266,800 |
| 2025/3/7 |
1,937 |
1,965 |
1,920 |
1,957 |
+0.67% |
314,000 |
| 2025/3/6 |
1,922 |
1,954 |
1,920 |
1,944 |
+2.97% |
377,000 |
| 2025/3/5 |
1,880 |
1,888 |
1,860 |
1,888 |
+1.02% |
225,900 |
| 2025/3/4 |
1,886 |
1,899 |
1,861 |
1,869 |
-0.21% |
260,900 |
| 2025/3/3 |
1,855 |
1,877 |
1,840 |
1,873 |
+2.80% |
271,900 |
| 2025/2/28 |
1,811 |
1,832 |
1,787 |
1,822 |
+0.55% |
382,100 |
| 2025/2/27 |
1,797 |
1,814 |
1,783 |
1,812 |
+0.67% |
247,900 |
| 2025/2/26 |
1,790 |
1,801 |
1,779 |
1,800 |
+0.00% |
155,300 |
| 2025/2/25 |
1,766 |
1,800 |
1,761 |
1,800 |
+1.87% |
283,400 |
| 2025/2/21 |
1,773 |
1,786 |
1,756 |
1,767 |
-0.90% |
375,300 |
| 2025/2/20 |
1,796 |
1,804 |
1,770 |
1,783 |
-0.67% |
283,500 |
| 2025/2/19 |
1,814 |
1,837 |
1,795 |
1,795 |
-1.64% |
284,600 |
| 2025/2/18 |
1,848 |
1,848 |
1,798 |
1,825 |
-2.04% |
310,300 |
| 2025/2/17 |
1,950 |
1,969 |
1,806 |
1,863 |
+6.46% |
674,800 |
| 2025/2/14 |
1,794 |
1,794 |
1,737 |
1,750 |
-2.45% |
201,500 |
| 2025/2/13 |
1,786 |
1,795 |
1,771 |
1,794 |
+0.73% |
128,400 |
| 2025/2/12 |
1,780 |
1,790 |
1,768 |
1,781 |
+1.19% |
126,800 |
| 2025/2/10 |
1,765 |
1,769 |
1,743 |
1,760 |
+0.11% |
123,700 |
| 2025/2/7 |
1,740 |
1,770 |
1,732 |
1,758 |
+0.63% |
121,200 |
| 2025/2/6 |
1,730 |
1,755 |
1,730 |
1,747 |
+0.98% |
176,600 |
| 2025/2/5 |
1,735 |
1,744 |
1,710 |
1,730 |
-0.57% |
221,900 |
| 2025/2/4 |
1,754 |
1,778 |
1,739 |
1,740 |
+0.69% |
254,100 |
| 2025/2/3 |
1,700 |
1,735 |
1,696 |
1,728 |
+0.99% |
273,300 |
| 2025/1/31 |
1,713 |
1,719 |
1,697 |
1,711 |
-0.12% |
137,100 |
| 2025/1/30 |
1,687 |
1,713 |
1,681 |
1,713 |
+1.12% |
109,000 |
| 2025/1/29 |
1,692 |
1,703 |
1,684 |
1,694 |
+0.65% |
91,700 |
| 2025/1/28 |
1,684 |
1,698 |
1,680 |
1,683 |
-0.88% |
73,600 |
| 2025/1/27 |
1,699 |
1,710 |
1,688 |
1,698 |
+0.95% |
94,300 |
| 2025/1/24 |
1,692 |
1,704 |
1,682 |
1,682 |
+0.30% |
96,000 |
| 2025/1/23 |
1,678 |
1,684 |
1,667 |
1,677 |
-0.65% |
126,400 |
| 2025/1/22 |
1,690 |
1,698 |
1,679 |
1,688 |
+0.60% |
54,200 |
| 2025/1/21 |
1,668 |
1,678 |
1,668 |
1,678 |
+0.66% |
57,100 |
| 2025/1/20 |
1,650 |
1,688 |
1,637 |
1,667 |
+0.85% |
90,700 |
| 2025/1/17 |
1,645 |
1,663 |
1,622 |
1,653 |
-0.12% |
112,800 |
| 2025/1/16 |
1,650 |
1,662 |
1,614 |
1,655 |
+0.49% |
167,100 |
| 2025/1/15 |
1,656 |
1,662 |
1,628 |
1,647 |
-0.84% |
146,500 |
| 2025/1/14 |
1,661 |
1,677 |
1,655 |
1,661 |
+0.91% |
175,200 |
| 2025/1/10 |
1,659 |
1,675 |
1,630 |
1,646 |
-1.97% |
154,300 |
| 2025/1/9 |
1,665 |
1,689 |
1,656 |
1,679 |
+0.18% |
159,000 |
| 2025/1/8 |
1,695 |
1,712 |
1,670 |
1,676 |
-1.64% |
238,200 |
| 2025/1/7 |
1,707 |
1,714 |
1,692 |
1,704 |
+1.07% |
243,000 |
| 2025/1/6 |
1,745 |
1,746 |
1,685 |
1,686 |
-3.33% |
232,200 |
| 2024/12/30 |
1,714 |
1,753 |
1,713 |
1,744 |
+2.71% |
168,600 |
| 2024/12/27 |
1,681 |
1,706 |
1,673 |
1,698 |
-0.24% |
251,300 |
| 2024/12/26 |
1,681 |
1,709 |
1,673 |
1,702 |
+1.37% |
686,100 |
| 2024/12/25 |
1,679 |
1,681 |
1,665 |
1,679 |
+0.12% |
227,900 |
| 2024/12/24 |
1,693 |
1,694 |
1,669 |
1,677 |
-0.18% |
180,100 |
| 2024/12/23 |
1,668 |
1,687 |
1,662 |
1,680 |
+0.60% |
250,900 |
| 2024/12/20 |
1,670 |
1,684 |
1,647 |
1,670 |
+0.00% |
422,300 |
| 2024/12/19 |
1,622 |
1,679 |
1,616 |
1,670 |
+1.77% |
216,200 |
| 2024/12/18 |
1,635 |
1,647 |
1,623 |
1,641 |
+0.80% |
90,300 |
| 2024/12/17 |
1,643 |
1,652 |
1,628 |
1,628 |
-0.49% |
101,500 |
| 2024/12/16 |
1,642 |
1,650 |
1,636 |
1,636 |
-0.79% |
101,500 |
| 2024/12/13 |
1,645 |
1,667 |
1,639 |
1,649 |
-0.96% |
156,300 |
| 2024/12/12 |
1,678 |
1,680 |
1,656 |
1,665 |
+0.48% |
160,800 |
| 2024/12/11 |
1,668 |
1,676 |
1,646 |
1,657 |
-0.60% |
139,700 |
| 2024/12/10 |
1,672 |
1,695 |
1,650 |
1,667 |
+1.52% |
244,300 |
| 2024/12/9 |
1,636 |
1,643 |
1,613 |
1,642 |
+2.37% |
192,000 |
| 2024/12/6 |
1,616 |
1,621 |
1,591 |
1,604 |
-1.53% |
158,600 |
| 2024/12/5 |
1,620 |
1,635 |
1,614 |
1,629 |
+0.93% |
164,500 |
| 2024/12/4 |
1,591 |
1,625 |
1,584 |
1,614 |
+1.45% |
273,700 |
| 2024/12/3 |
1,548 |
1,612 |
1,538 |
1,591 |
+4.12% |
267,000 |
| 2024/12/2 |
1,530 |
1,538 |
1,523 |
1,528 |
+0.26% |
75,600 |
| 2024/11/29 |
1,539 |
1,547 |
1,522 |
1,524 |
-1.23% |
122,900 |
| 2024/11/28 |
1,528 |
1,549 |
1,528 |
1,543 |
+0.46% |
68,100 |
| 2024/11/27 |
1,550 |
1,550 |
1,508 |
1,536 |
-1.54% |
157,800 |
| 2024/11/26 |
1,560 |
1,565 |
1,534 |
1,560 |
-0.19% |
116,400 |
| 2024/11/25 |
1,560 |
1,575 |
1,556 |
1,563 |
+1.10% |
194,900 |
| 2024/11/22 |
1,550 |
1,564 |
1,542 |
1,546 |
+1.18% |
146,900 |
| 2024/11/21 |
1,525 |
1,542 |
1,525 |
1,528 |
+0.20% |
66,500 |
| 2024/11/20 |
1,535 |
1,541 |
1,517 |
1,525 |
-0.59% |
95,800 |
| 2024/11/19 |
1,535 |
1,544 |
1,520 |
1,534 |
+0.33% |
111,700 |
| 2024/11/18 |
1,503 |
1,529 |
1,500 |
1,529 |
+0.79% |
83,000 |
| 2024/11/15 |
1,515 |
1,535 |
1,511 |
1,517 |
+0.86% |
104,500 |
| 2024/11/14 |
1,504 |
1,511 |
1,492 |
1,504 |
+0.07% |
186,800 |
| 2024/11/13 |
1,505 |
1,510 |
1,495 |
1,503 |
+0.20% |
123,700 |
| 2024/11/12 |
1,530 |
1,536 |
1,500 |
1,500 |
-0.60% |
141,100 |
| 2024/11/11 |
1,578 |
1,578 |
1,488 |
1,509 |
-5.51% |
308,100 |
| 2024/11/8 |
1,592 |
1,597 |
1,561 |
1,597 |
+1.20% |
76,900 |
| 2024/11/7 |
1,557 |
1,588 |
1,557 |
1,578 |
+1.61% |
101,900 |
| 2024/11/6 |
1,537 |
1,561 |
1,535 |
1,553 |
+1.24% |
88,000 |
| 2024/11/5 |
1,535 |
1,542 |
1,527 |
1,534 |
+0.66% |
69,700 |
| 2024/11/1 |
1,535 |
1,543 |
1,517 |
1,524 |
-1.87% |
82,500 |
| 2024/10/31 |
1,545 |
1,562 |
1,535 |
1,553 |
+1.44% |
89,400 |
| 2024/10/30 |
1,520 |
1,544 |
1,516 |
1,531 |
+0.59% |
207,000 |
| 2024/10/29 |
1,529 |
1,537 |
1,522 |
1,522 |
-0.52% |
78,800 |
| 2024/10/28 |
1,510 |
1,538 |
1,501 |
1,530 |
+1.06% |
89,500 |
| 2024/10/25 |
1,528 |
1,533 |
1,498 |
1,514 |
-0.98% |
96,900 |
| 2024/10/24 |
1,515 |
1,530 |
1,502 |
1,529 |
-0.52% |
165,400 |
|
