| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,110 |
1,236 |
1,097 |
1,176 |
+7.01% |
2,713,400 |
| 2025/4/24 |
1,115 |
1,120 |
1,091 |
1,099 |
-1.88% |
1,118,200 |
| 2025/4/23 |
1,145 |
1,146 |
1,114 |
1,120 |
-0.80% |
891,600 |
| 2025/4/22 |
1,134 |
1,146 |
1,119 |
1,129 |
+0.18% |
623,000 |
| 2025/4/21 |
1,121 |
1,128 |
1,102 |
1,127 |
+0.54% |
591,500 |
| 2025/4/18 |
1,113 |
1,146 |
1,104 |
1,121 |
+3.03% |
1,050,400 |
| 2025/4/17 |
1,069 |
1,092 |
1,067 |
1,088 |
+0.93% |
662,700 |
| 2025/4/16 |
1,085 |
1,087 |
1,063 |
1,078 |
-0.09% |
966,900 |
| 2025/4/15 |
1,124 |
1,130 |
1,070 |
1,079 |
-3.57% |
1,238,200 |
| 2025/4/14 |
1,110 |
1,140 |
1,102 |
1,119 |
+0.72% |
659,400 |
| 2025/4/11 |
1,100 |
1,118 |
1,070 |
1,111 |
-1.68% |
957,700 |
| 2025/4/10 |
1,100 |
1,133 |
1,087 |
1,130 |
+8.65% |
1,153,600 |
| 2025/4/9 |
1,073 |
1,077 |
1,004 |
1,040 |
-4.06% |
1,841,100 |
| 2025/4/8 |
1,055 |
1,111 |
1,055 |
1,084 |
+6.48% |
1,149,900 |
| 2025/4/7 |
1,025 |
1,057 |
996 |
1,018 |
-10.54% |
2,626,700 |
| 2025/4/4 |
1,166 |
1,168 |
1,106 |
1,138 |
-3.72% |
1,874,200 |
| 2025/4/3 |
1,116 |
1,187 |
1,098 |
1,182 |
+0.60% |
1,783,800 |
| 2025/4/2 |
1,192 |
1,197 |
1,156 |
1,175 |
-1.01% |
1,089,100 |
| 2025/4/1 |
1,173 |
1,223 |
1,173 |
1,187 |
+1.19% |
1,382,900 |
| 2025/3/31 |
1,124 |
1,199 |
1,122 |
1,173 |
+0.43% |
1,596,200 |
| 2025/3/28 |
1,150 |
1,176 |
1,141 |
1,168 |
+0.78% |
1,209,100 |
| 2025/3/27 |
1,158 |
1,166 |
1,147 |
1,159 |
+0.09% |
780,100 |
| 2025/3/26 |
1,137 |
1,169 |
1,124 |
1,158 |
+2.66% |
1,032,200 |
| 2025/3/25 |
1,131 |
1,137 |
1,117 |
1,128 |
+0.09% |
388,100 |
| 2025/3/24 |
1,130 |
1,135 |
1,115 |
1,127 |
+0.09% |
336,100 |
| 2025/3/21 |
1,128 |
1,144 |
1,126 |
1,126 |
-0.18% |
982,900 |
| 2025/3/19 |
1,138 |
1,144 |
1,122 |
1,128 |
-1.74% |
684,900 |
| 2025/3/18 |
1,156 |
1,159 |
1,141 |
1,148 |
-0.17% |
467,800 |
| 2025/3/17 |
1,150 |
1,158 |
1,133 |
1,150 |
+0.52% |
860,800 |
| 2025/3/14 |
1,118 |
1,156 |
1,114 |
1,144 |
+1.96% |
1,145,400 |
| 2025/3/13 |
1,126 |
1,161 |
1,108 |
1,122 |
+1.26% |
1,676,600 |
| 2025/3/12 |
1,085 |
1,142 |
1,072 |
1,108 |
+2.21% |
1,827,400 |
| 2025/3/11 |
1,056 |
1,084 |
1,051 |
1,084 |
-2.34% |
1,003,300 |
| 2025/3/10 |
1,139 |
1,140 |
1,102 |
1,110 |
-0.72% |
934,800 |
| 2025/3/7 |
1,096 |
1,142 |
1,096 |
1,118 |
+0.63% |
1,395,000 |
| 2025/3/6 |
1,086 |
1,130 |
1,080 |
1,111 |
+3.83% |
1,180,200 |
| 2025/3/5 |
1,063 |
1,088 |
1,063 |
1,070 |
+0.75% |
835,900 |
| 2025/3/4 |
1,070 |
1,076 |
1,045 |
1,062 |
-0.19% |
564,500 |
| 2025/3/3 |
1,053 |
1,067 |
1,043 |
1,064 |
+2.11% |
626,000 |
| 2025/2/28 |
1,058 |
1,068 |
1,038 |
1,042 |
-3.52% |
1,079,800 |
| 2025/2/27 |
1,074 |
1,092 |
1,068 |
1,080 |
+1.41% |
865,300 |
| 2025/2/26 |
1,066 |
1,073 |
1,050 |
1,065 |
-1.48% |
844,200 |
| 2025/2/25 |
1,080 |
1,090 |
1,070 |
1,081 |
-1.19% |
997,400 |
| 2025/2/21 |
1,093 |
1,097 |
1,080 |
1,094 |
+0.55% |
958,300 |
| 2025/2/20 |
1,100 |
1,111 |
1,081 |
1,088 |
-2.86% |
1,645,400 |
| 2025/2/19 |
1,139 |
1,154 |
1,112 |
1,120 |
-0.88% |
810,500 |
| 2025/2/18 |
1,154 |
1,154 |
1,115 |
1,130 |
-3.25% |
1,166,900 |
| 2025/2/17 |
1,154 |
1,205 |
1,154 |
1,168 |
+1.92% |
1,325,700 |
| 2025/2/14 |
1,130 |
1,158 |
1,120 |
1,146 |
+1.51% |
847,700 |
| 2025/2/13 |
1,128 |
1,151 |
1,110 |
1,129 |
+0.89% |
1,473,800 |
| 2025/2/12 |
1,108 |
1,120 |
1,086 |
1,119 |
+1.18% |
850,500 |
| 2025/2/10 |
1,080 |
1,116 |
1,066 |
1,106 |
+1.75% |
1,240,600 |
| 2025/2/7 |
1,078 |
1,130 |
1,078 |
1,087 |
+1.21% |
2,433,700 |
| 2025/2/6 |
1,005 |
1,097 |
1,000 |
1,074 |
+10.15% |
3,490,000 |
| 2025/2/5 |
942 |
1,010 |
919 |
975 |
+5.98% |
1,925,900 |
| 2025/2/4 |
913 |
920 |
904 |
920 |
+0.99% |
576,400 |
| 2025/2/3 |
927 |
934 |
906 |
911 |
-2.67% |
448,400 |
| 2025/1/31 |
937 |
942 |
928 |
936 |
+0.65% |
452,300 |
| 2025/1/30 |
916 |
934 |
916 |
930 |
+0.87% |
390,400 |
| 2025/1/29 |
910 |
925 |
910 |
922 |
+0.77% |
364,100 |
| 2025/1/28 |
910 |
921 |
908 |
915 |
+0.22% |
276,300 |
| 2025/1/27 |
923 |
924 |
909 |
913 |
+0.00% |
355,400 |
| 2025/1/24 |
913 |
928 |
911 |
913 |
+1.33% |
584,500 |
| 2025/1/23 |
914 |
920 |
901 |
901 |
-0.44% |
523,300 |
| 2025/1/22 |
891 |
911 |
890 |
905 |
+1.69% |
470,800 |
| 2025/1/21 |
890 |
899 |
884 |
890 |
+0.11% |
205,200 |
| 2025/1/20 |
881 |
898 |
877 |
889 |
+1.95% |
343,100 |
| 2025/1/17 |
870 |
876 |
860 |
872 |
-0.34% |
274,600 |
| 2025/1/16 |
882 |
889 |
875 |
875 |
-0.68% |
361,800 |
| 2025/1/15 |
892 |
899 |
881 |
881 |
-1.45% |
476,200 |
| 2025/1/14 |
913 |
917 |
883 |
894 |
-2.83% |
595,400 |
| 2025/1/10 |
904 |
927 |
898 |
920 |
+4.78% |
948,100 |
| 2025/1/9 |
881 |
887 |
865 |
878 |
-1.13% |
472,200 |
| 2025/1/8 |
899 |
901 |
883 |
888 |
-1.44% |
432,600 |
| 2025/1/7 |
907 |
910 |
895 |
901 |
+0.33% |
423,200 |
| 2025/1/6 |
909 |
928 |
897 |
898 |
-1.21% |
537,100 |
| 2024/12/30 |
908 |
915 |
901 |
909 |
+0.00% |
348,800 |
| 2024/12/27 |
901 |
909 |
895 |
909 |
+1.00% |
287,400 |
| 2024/12/26 |
900 |
901 |
891 |
900 |
+0.11% |
397,300 |
| 2024/12/25 |
900 |
900 |
884 |
899 |
+0.22% |
255,100 |
| 2024/12/24 |
901 |
906 |
891 |
897 |
-1.21% |
298,600 |
| 2024/12/23 |
905 |
919 |
898 |
908 |
+0.67% |
446,600 |
| 2024/12/20 |
907 |
916 |
897 |
902 |
+0.78% |
562,200 |
| 2024/12/19 |
877 |
900 |
877 |
895 |
+0.67% |
442,200 |
| 2024/12/18 |
903 |
907 |
886 |
889 |
-1.55% |
459,400 |
| 2024/12/17 |
915 |
916 |
901 |
903 |
-0.66% |
323,600 |
| 2024/12/16 |
911 |
914 |
901 |
909 |
-0.66% |
318,600 |
| 2024/12/13 |
901 |
920 |
900 |
915 |
+0.77% |
536,000 |
| 2024/12/12 |
900 |
917 |
897 |
908 |
+1.45% |
541,000 |
| 2024/12/11 |
890 |
897 |
880 |
895 |
+0.56% |
384,000 |
| 2024/12/10 |
890 |
898 |
888 |
890 |
+0.68% |
371,800 |
| 2024/12/9 |
890 |
892 |
882 |
884 |
-1.23% |
445,400 |
| 2024/12/6 |
897 |
904 |
893 |
895 |
+0.56% |
521,800 |
| 2024/12/5 |
886 |
892 |
879 |
890 |
-0.22% |
615,700 |
| 2024/12/4 |
901 |
906 |
890 |
892 |
-1.55% |
483,900 |
| 2024/12/3 |
899 |
913 |
892 |
906 |
+2.26% |
691,300 |
| 2024/12/2 |
869 |
892 |
866 |
886 |
+2.55% |
537,800 |
| 2024/11/29 |
863 |
869 |
857 |
864 |
+0.23% |
351,500 |
| 2024/11/28 |
848 |
873 |
845 |
862 |
+3.23% |
629,100 |
| 2024/11/27 |
859 |
864 |
825 |
835 |
-3.36% |
515,300 |
| 2024/11/26 |
848 |
866 |
847 |
864 |
+1.53% |
509,300 |
| 2024/11/25 |
860 |
869 |
849 |
851 |
-0.12% |
951,300 |
| 2024/11/22 |
836 |
856 |
834 |
852 |
+2.28% |
474,600 |
| 2024/11/21 |
833 |
845 |
833 |
833 |
-0.72% |
361,000 |
| 2024/11/20 |
835 |
853 |
835 |
839 |
+1.08% |
598,200 |
| 2024/11/19 |
821 |
832 |
819 |
830 |
+1.10% |
339,500 |
| 2024/11/18 |
819 |
828 |
811 |
821 |
-0.97% |
473,300 |
| 2024/11/15 |
836 |
843 |
829 |
829 |
-1.07% |
525,200 |
| 2024/11/14 |
833 |
852 |
830 |
838 |
+0.24% |
539,200 |
| 2024/11/13 |
838 |
849 |
833 |
836 |
+0.36% |
489,300 |
| 2024/11/12 |
858 |
858 |
828 |
833 |
-2.23% |
667,700 |
| 2024/11/11 |
834 |
864 |
828 |
852 |
+2.16% |
884,700 |
| 2024/11/8 |
842 |
846 |
827 |
834 |
-1.77% |
743,800 |
| 2024/11/7 |
850 |
860 |
837 |
849 |
+0.35% |
837,300 |
| 2024/11/6 |
857 |
892 |
842 |
846 |
-1.17% |
902,500 |
| 2024/11/5 |
860 |
868 |
855 |
856 |
-1.15% |
500,700 |
| 2024/11/1 |
868 |
876 |
861 |
866 |
-1.93% |
487,700 |
| 2024/10/31 |
873 |
895 |
868 |
883 |
+1.15% |
690,400 |
| 2024/10/30 |
874 |
879 |
866 |
873 |
+0.69% |
862,100 |
| 2024/10/29 |
866 |
869 |
854 |
867 |
+0.70% |
315,600 |
| 2024/10/28 |
842 |
866 |
841 |
861 |
+0.47% |
312,900 |
| 2024/10/25 |
864 |
869 |
849 |
857 |
-0.35% |
480,300 |
| 2024/10/24 |
850 |
872 |
848 |
860 |
-1.04% |
580,000 |
|
