| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,599 |
1,618 |
1,571 |
1,573 |
-1.75% |
1,447,500 |
| 2025/4/24 |
1,595 |
1,624 |
1,565 |
1,601 |
+1.20% |
1,762,000 |
| 2025/4/23 |
1,556 |
1,603 |
1,546 |
1,582 |
+3.06% |
2,031,200 |
| 2025/4/22 |
1,563 |
1,574 |
1,506 |
1,535 |
-3.58% |
2,011,600 |
| 2025/4/21 |
1,602 |
1,617 |
1,575 |
1,592 |
-1.97% |
1,456,500 |
| 2025/4/18 |
1,556 |
1,635 |
1,539 |
1,624 |
+4.84% |
2,827,600 |
| 2025/4/17 |
1,555 |
1,560 |
1,530 |
1,549 |
-0.39% |
1,886,900 |
| 2025/4/16 |
1,650 |
1,655 |
1,547 |
1,555 |
-4.83% |
2,840,300 |
| 2025/4/15 |
1,633 |
1,649 |
1,603 |
1,634 |
+0.12% |
2,579,400 |
| 2025/4/14 |
1,650 |
1,692 |
1,620 |
1,632 |
-1.69% |
3,235,800 |
| 2025/4/11 |
1,509 |
1,670 |
1,509 |
1,660 |
+8.50% |
6,186,400 |
| 2025/4/10 |
1,550 |
1,550 |
1,485 |
1,530 |
+10.07% |
3,772,900 |
| 2025/4/9 |
1,345 |
1,406 |
1,326 |
1,390 |
+1.09% |
2,364,500 |
| 2025/4/8 |
1,300 |
1,387 |
1,277 |
1,375 |
+11.88% |
3,194,500 |
| 2025/4/7 |
1,215 |
1,275 |
1,200 |
1,229 |
-9.96% |
3,046,900 |
| 2025/4/4 |
1,419 |
1,438 |
1,316 |
1,365 |
-5.80% |
3,164,300 |
| 2025/4/3 |
1,395 |
1,515 |
1,393 |
1,449 |
-1.09% |
2,495,000 |
| 2025/4/2 |
1,510 |
1,515 |
1,464 |
1,465 |
-2.33% |
1,599,900 |
| 2025/4/1 |
1,529 |
1,534 |
1,483 |
1,500 |
+0.00% |
2,908,700 |
| 2025/3/31 |
1,552 |
1,568 |
1,498 |
1,500 |
-5.66% |
3,193,600 |
| 2025/3/28 |
1,642 |
1,659 |
1,578 |
1,590 |
-4.33% |
2,913,500 |
| 2025/3/27 |
1,687 |
1,702 |
1,641 |
1,662 |
-1.95% |
4,478,500 |
| 2025/3/26 |
1,762 |
1,774 |
1,658 |
1,695 |
-5.47% |
14,031,400 |
| 2025/3/25 |
1,638 |
1,825 |
1,638 |
1,793 |
+17.57% |
27,120,500 |
| 2025/3/24 |
1,572 |
1,605 |
1,516 |
1,525 |
-2.06% |
2,869,500 |
| 2025/3/21 |
1,501 |
1,592 |
1,492 |
1,557 |
+3.80% |
3,051,700 |
| 2025/3/19 |
1,481 |
1,517 |
1,470 |
1,500 |
+1.35% |
3,022,300 |
| 2025/3/18 |
1,502 |
1,526 |
1,476 |
1,480 |
-1.27% |
4,027,100 |
| 2025/3/17 |
1,611 |
1,636 |
1,499 |
1,499 |
-6.14% |
5,544,500 |
| 2025/3/14 |
1,630 |
1,750 |
1,553 |
1,597 |
+0.38% |
18,151,300 |
| 2025/3/13 |
1,560 |
1,600 |
1,537 |
1,591 |
+4.40% |
4,221,700 |
| 2025/3/12 |
1,525 |
1,570 |
1,497 |
1,524 |
+1.53% |
1,717,300 |
| 2025/3/11 |
1,500 |
1,514 |
1,454 |
1,501 |
-2.15% |
1,893,900 |
| 2025/3/10 |
1,510 |
1,548 |
1,495 |
1,534 |
+1.59% |
1,304,600 |
| 2025/3/7 |
1,510 |
1,558 |
1,483 |
1,510 |
-0.79% |
1,601,800 |
| 2025/3/6 |
1,533 |
1,543 |
1,494 |
1,522 |
-0.65% |
1,558,500 |
| 2025/3/5 |
1,540 |
1,547 |
1,499 |
1,532 |
+1.39% |
1,499,200 |
| 2025/3/4 |
1,510 |
1,523 |
1,475 |
1,511 |
-2.26% |
2,165,000 |
| 2025/3/3 |
1,600 |
1,611 |
1,530 |
1,546 |
-1.90% |
2,303,300 |
| 2025/2/28 |
1,628 |
1,631 |
1,561 |
1,576 |
-6.08% |
4,337,100 |
| 2025/2/27 |
1,580 |
1,678 |
1,550 |
1,678 |
+5.47% |
2,484,000 |
| 2025/2/26 |
1,585 |
1,650 |
1,573 |
1,591 |
-0.87% |
2,149,300 |
| 2025/2/25 |
1,620 |
1,650 |
1,591 |
1,605 |
-2.61% |
1,949,800 |
| 2025/2/21 |
1,670 |
1,702 |
1,636 |
1,648 |
-2.02% |
1,652,900 |
| 2025/2/20 |
1,736 |
1,754 |
1,682 |
1,682 |
-3.50% |
1,509,200 |
| 2025/2/19 |
1,750 |
1,758 |
1,708 |
1,743 |
+0.46% |
1,136,000 |
| 2025/2/18 |
1,745 |
1,768 |
1,705 |
1,735 |
-0.40% |
1,742,900 |
| 2025/2/17 |
1,824 |
1,826 |
1,718 |
1,742 |
-4.39% |
2,878,100 |
| 2025/2/14 |
1,848 |
1,853 |
1,785 |
1,822 |
-2.98% |
4,212,700 |
| 2025/2/13 |
1,745 |
1,887 |
1,723 |
1,878 |
+8.24% |
5,800,100 |
| 2025/2/12 |
1,618 |
1,735 |
1,610 |
1,735 |
+9.39% |
4,665,500 |
| 2025/2/10 |
1,593 |
1,624 |
1,585 |
1,586 |
-0.63% |
2,723,500 |
| 2025/2/7 |
1,622 |
1,635 |
1,571 |
1,596 |
-1.30% |
3,075,200 |
| 2025/2/6 |
1,547 |
1,618 |
1,536 |
1,617 |
+4.52% |
3,112,200 |
| 2025/2/5 |
1,512 |
1,547 |
1,487 |
1,547 |
+1.84% |
1,844,100 |
| 2025/2/4 |
1,487 |
1,519 |
1,470 |
1,519 |
+2.08% |
1,838,700 |
| 2025/2/3 |
1,420 |
1,536 |
1,419 |
1,488 |
+5.08% |
5,253,300 |
| 2025/1/31 |
1,443 |
1,448 |
1,416 |
1,416 |
-1.73% |
1,230,800 |
| 2025/1/30 |
1,470 |
1,479 |
1,428 |
1,441 |
-2.50% |
2,628,400 |
| 2025/1/29 |
1,460 |
1,483 |
1,440 |
1,478 |
+1.23% |
1,541,400 |
| 2025/1/28 |
1,440 |
1,468 |
1,422 |
1,460 |
+0.69% |
1,970,900 |
| 2025/1/27 |
1,524 |
1,551 |
1,439 |
1,450 |
-3.40% |
3,899,200 |
| 2025/1/24 |
1,489 |
1,663 |
1,452 |
1,501 |
+1.01% |
12,703,200 |
| 2025/1/23 |
1,503 |
1,539 |
1,464 |
1,486 |
-1.20% |
1,939,100 |
| 2025/1/22 |
1,526 |
1,540 |
1,495 |
1,504 |
-0.73% |
1,923,500 |
| 2025/1/21 |
1,514 |
1,515 |
1,455 |
1,515 |
+0.53% |
1,924,500 |
| 2025/1/20 |
1,474 |
1,518 |
1,452 |
1,507 |
+3.57% |
2,522,000 |
| 2025/1/17 |
1,430 |
1,457 |
1,410 |
1,455 |
+0.76% |
1,419,100 |
| 2025/1/16 |
1,440 |
1,466 |
1,408 |
1,444 |
+2.34% |
1,803,700 |
| 2025/1/15 |
1,470 |
1,481 |
1,406 |
1,411 |
-2.76% |
1,784,900 |
| 2025/1/14 |
1,420 |
1,467 |
1,385 |
1,451 |
+1.47% |
2,771,800 |
| 2025/1/10 |
1,460 |
1,479 |
1,407 |
1,430 |
-0.49% |
2,236,800 |
| 2025/1/9 |
1,446 |
1,482 |
1,400 |
1,437 |
+1.20% |
3,710,400 |
| 2025/1/8 |
1,478 |
1,510 |
1,417 |
1,420 |
-4.70% |
3,117,700 |
| 2025/1/7 |
1,550 |
1,588 |
1,463 |
1,490 |
-3.37% |
5,135,400 |
| 2025/1/6 |
1,560 |
1,638 |
1,525 |
1,542 |
-0.06% |
5,199,500 |
| 2024/12/30 |
1,560 |
1,609 |
1,522 |
1,543 |
-0.71% |
6,712,900 |
| 2024/12/27 |
1,491 |
1,555 |
1,478 |
1,554 |
+6.22% |
5,219,400 |
| 2024/12/26 |
1,412 |
1,489 |
1,407 |
1,463 |
+3.61% |
5,416,700 |
| 2024/12/25 |
1,437 |
1,466 |
1,406 |
1,412 |
-1.05% |
4,418,000 |
| 2024/12/24 |
1,350 |
1,430 |
1,321 |
1,427 |
+7.05% |
6,242,100 |
| 2024/12/23 |
1,260 |
1,350 |
1,250 |
1,333 |
+4.22% |
4,069,000 |
| 2024/12/20 |
1,328 |
1,353 |
1,273 |
1,279 |
-3.69% |
3,262,900 |
| 2024/12/19 |
1,325 |
1,348 |
1,296 |
1,328 |
-4.12% |
5,039,200 |
| 2024/12/18 |
1,361 |
1,434 |
1,345 |
1,385 |
+0.87% |
5,749,500 |
| 2024/12/17 |
1,448 |
1,450 |
1,355 |
1,373 |
-5.11% |
10,422,700 |
| 2024/12/16 |
1,534 |
1,597 |
1,428 |
1,447 |
-2.89% |
24,571,900 |
| 2024/12/13 |
1,395 |
1,490 |
1,367 |
1,490 |
+25.21% |
9,459,900 |
| 2024/12/12 |
1,205 |
1,232 |
1,175 |
1,190 |
+1.10% |
3,904,200 |
| 2024/12/11 |
1,182 |
1,201 |
1,151 |
1,177 |
-0.42% |
2,062,700 |
| 2024/12/10 |
1,212 |
1,231 |
1,181 |
1,182 |
-1.91% |
2,070,700 |
| 2024/12/9 |
1,239 |
1,249 |
1,204 |
1,205 |
-2.03% |
1,470,500 |
| 2024/12/6 |
1,228 |
1,237 |
1,202 |
1,230 |
-0.81% |
1,417,100 |
| 2024/12/5 |
1,237 |
1,251 |
1,217 |
1,240 |
+0.81% |
2,442,800 |
| 2024/12/4 |
1,278 |
1,278 |
1,194 |
1,230 |
-1.52% |
3,796,700 |
| 2024/12/3 |
1,219 |
1,249 |
1,214 |
1,249 |
+3.22% |
2,701,000 |
| 2024/12/2 |
1,190 |
1,219 |
1,170 |
1,210 |
+1.51% |
2,367,200 |
| 2024/11/29 |
1,240 |
1,254 |
1,190 |
1,192 |
-3.33% |
3,602,100 |
| 2024/11/28 |
1,210 |
1,260 |
1,188 |
1,233 |
+1.82% |
4,817,900 |
| 2024/11/27 |
1,159 |
1,245 |
1,149 |
1,211 |
+4.94% |
7,159,700 |
| 2024/11/26 |
1,145 |
1,163 |
1,122 |
1,154 |
+1.05% |
2,267,200 |
| 2024/11/25 |
1,165 |
1,213 |
1,142 |
1,142 |
+0.44% |
5,740,900 |
| 2024/11/22 |
1,150 |
1,157 |
1,118 |
1,137 |
+0.18% |
3,966,600 |
| 2024/11/21 |
1,165 |
1,230 |
1,109 |
1,135 |
+0.00% |
9,609,800 |
| 2024/11/20 |
1,061 |
1,142 |
1,050 |
1,135 |
+7.79% |
6,774,700 |
| 2024/11/19 |
1,000 |
1,076 |
997 |
1,053 |
+6.04% |
5,224,600 |
| 2024/11/18 |
1,000 |
1,055 |
990 |
993 |
+2.06% |
4,662,700 |
| 2024/11/15 |
963 |
986 |
930 |
973 |
-0.31% |
4,856,500 |
| 2024/11/14 |
982 |
994 |
952 |
976 |
-0.41% |
2,783,800 |
| 2024/11/13 |
995 |
1,008 |
969 |
980 |
-0.71% |
2,728,400 |
| 2024/11/12 |
990 |
1,007 |
976 |
987 |
-1.50% |
2,911,700 |
| 2024/11/11 |
1,040 |
1,046 |
995 |
1,002 |
-3.19% |
3,771,000 |
| 2024/11/8 |
1,093 |
1,109 |
1,032 |
1,035 |
-4.61% |
2,669,700 |
| 2024/11/7 |
1,104 |
1,138 |
1,077 |
1,085 |
-0.91% |
2,640,400 |
| 2024/11/6 |
1,113 |
1,127 |
1,090 |
1,095 |
-1.44% |
2,469,500 |
| 2024/11/5 |
1,180 |
1,191 |
1,111 |
1,111 |
-5.45% |
3,383,500 |
| 2024/11/1 |
1,165 |
1,192 |
1,153 |
1,175 |
-1.34% |
2,620,000 |
| 2024/10/31 |
1,216 |
1,216 |
1,166 |
1,191 |
-2.22% |
4,631,500 |
| 2024/10/30 |
1,238 |
1,247 |
1,173 |
1,218 |
-2.01% |
8,726,100 |
| 2024/10/29 |
1,212 |
1,294 |
1,165 |
1,243 |
+3.58% |
11,841,600 |
| 2024/10/28 |
1,044 |
1,200 |
1,040 |
1,200 |
+14.94% |
7,599,500 |
| 2024/10/25 |
1,041 |
1,049 |
1,004 |
1,044 |
+0.10% |
1,797,000 |
| 2024/10/24 |
1,050 |
1,065 |
1,035 |
1,043 |
-2.34% |
1,487,500 |
|
