| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,608 |
1,652 |
1,599 |
1,650 |
+3.06% |
145,700 |
| 2025/4/24 |
1,640 |
1,649 |
1,601 |
1,601 |
+0.06% |
132,400 |
| 2025/4/23 |
1,632 |
1,640 |
1,596 |
1,600 |
+0.50% |
96,400 |
| 2025/4/22 |
1,610 |
1,620 |
1,580 |
1,592 |
-2.51% |
132,100 |
| 2025/4/21 |
1,650 |
1,664 |
1,628 |
1,633 |
-2.57% |
123,400 |
| 2025/4/18 |
1,587 |
1,696 |
1,587 |
1,676 |
+6.68% |
243,100 |
| 2025/4/17 |
1,553 |
1,580 |
1,540 |
1,571 |
+2.15% |
70,900 |
| 2025/4/16 |
1,553 |
1,562 |
1,525 |
1,538 |
-0.77% |
92,600 |
| 2025/4/15 |
1,540 |
1,559 |
1,530 |
1,550 |
+2.24% |
78,200 |
| 2025/4/14 |
1,535 |
1,553 |
1,505 |
1,516 |
-0.46% |
94,800 |
| 2025/4/11 |
1,469 |
1,533 |
1,455 |
1,523 |
-1.68% |
125,700 |
| 2025/4/10 |
1,583 |
1,600 |
1,536 |
1,549 |
+9.62% |
229,500 |
| 2025/4/9 |
1,445 |
1,448 |
1,373 |
1,413 |
-5.23% |
208,400 |
| 2025/4/8 |
1,548 |
1,549 |
1,454 |
1,491 |
+14.87% |
229,100 |
| 2025/4/7 |
1,288 |
1,359 |
1,286 |
1,298 |
-13.06% |
412,800 |
| 2025/4/4 |
1,590 |
1,599 |
1,450 |
1,493 |
-9.79% |
361,200 |
| 2025/4/3 |
1,605 |
1,683 |
1,602 |
1,655 |
-3.95% |
237,700 |
| 2025/4/2 |
1,698 |
1,733 |
1,672 |
1,723 |
+1.65% |
131,600 |
| 2025/4/1 |
1,729 |
1,729 |
1,690 |
1,695 |
-1.05% |
115,800 |
| 2025/3/31 |
1,708 |
1,724 |
1,651 |
1,713 |
-3.44% |
245,400 |
| 2025/3/28 |
1,790 |
1,830 |
1,755 |
1,774 |
-4.26% |
159,700 |
| 2025/3/27 |
1,878 |
1,881 |
1,847 |
1,853 |
-1.65% |
126,400 |
| 2025/3/26 |
1,895 |
1,900 |
1,863 |
1,884 |
-0.48% |
68,700 |
| 2025/3/25 |
1,925 |
1,931 |
1,890 |
1,893 |
-1.05% |
60,300 |
| 2025/3/24 |
1,904 |
1,926 |
1,895 |
1,913 |
+0.74% |
65,000 |
| 2025/3/21 |
1,917 |
1,937 |
1,897 |
1,899 |
-0.94% |
98,600 |
| 2025/3/19 |
1,888 |
1,930 |
1,888 |
1,917 |
+2.02% |
90,800 |
| 2025/3/18 |
1,956 |
1,957 |
1,878 |
1,879 |
-2.54% |
181,100 |
| 2025/3/17 |
1,857 |
1,939 |
1,850 |
1,928 |
+4.67% |
178,000 |
| 2025/3/14 |
1,823 |
1,863 |
1,815 |
1,842 |
+1.43% |
79,000 |
| 2025/3/13 |
1,829 |
1,872 |
1,814 |
1,816 |
+0.55% |
113,000 |
| 2025/3/12 |
1,836 |
1,855 |
1,801 |
1,806 |
-2.01% |
148,500 |
| 2025/3/11 |
1,851 |
1,893 |
1,811 |
1,843 |
-2.33% |
177,200 |
| 2025/3/10 |
1,919 |
1,919 |
1,842 |
1,887 |
+0.37% |
122,600 |
| 2025/3/7 |
1,837 |
1,919 |
1,832 |
1,880 |
-0.37% |
195,400 |
| 2025/3/6 |
1,975 |
1,996 |
1,878 |
1,887 |
-2.68% |
364,000 |
| 2025/3/5 |
1,780 |
1,960 |
1,762 |
1,939 |
+8.08% |
434,200 |
| 2025/3/4 |
1,780 |
1,794 |
1,735 |
1,794 |
-1.43% |
162,700 |
| 2025/3/3 |
1,770 |
1,825 |
1,744 |
1,820 |
+4.36% |
293,600 |
| 2025/2/28 |
1,736 |
1,759 |
1,715 |
1,744 |
-0.68% |
239,300 |
| 2025/2/27 |
1,795 |
1,804 |
1,740 |
1,756 |
-2.66% |
185,300 |
| 2025/2/26 |
1,738 |
1,819 |
1,730 |
1,804 |
+3.68% |
440,200 |
| 2025/2/25 |
1,777 |
1,789 |
1,711 |
1,740 |
-4.24% |
399,000 |
| 2025/2/21 |
1,895 |
1,905 |
1,817 |
1,817 |
-4.37% |
227,700 |
| 2025/2/20 |
1,926 |
1,930 |
1,887 |
1,900 |
-2.56% |
136,600 |
| 2025/2/19 |
1,965 |
1,980 |
1,945 |
1,950 |
-1.12% |
150,600 |
| 2025/2/18 |
2,024 |
2,033 |
1,955 |
1,972 |
-2.57% |
150,300 |
| 2025/2/17 |
2,003 |
2,048 |
1,997 |
2,024 |
-0.59% |
127,900 |
| 2025/2/14 |
2,105 |
2,137 |
2,004 |
2,036 |
-5.52% |
250,000 |
| 2025/2/13 |
2,210 |
2,231 |
2,143 |
2,155 |
-2.13% |
155,300 |
| 2025/2/12 |
2,240 |
2,240 |
2,188 |
2,202 |
-2.00% |
94,400 |
| 2025/2/10 |
2,213 |
2,255 |
2,202 |
2,247 |
+0.04% |
105,000 |
| 2025/2/7 |
2,284 |
2,307 |
2,228 |
2,246 |
-2.01% |
106,400 |
| 2025/2/6 |
2,332 |
2,360 |
2,281 |
2,292 |
-0.78% |
123,200 |
| 2025/2/5 |
2,375 |
2,405 |
2,235 |
2,310 |
-2.65% |
301,600 |
| 2025/2/4 |
2,321 |
2,418 |
2,315 |
2,373 |
+2.28% |
230,900 |
| 2025/2/3 |
2,308 |
2,337 |
2,268 |
2,320 |
+0.22% |
168,500 |
| 2025/1/31 |
2,254 |
2,315 |
2,237 |
2,315 |
+0.48% |
257,400 |
| 2025/1/30 |
2,112 |
2,330 |
2,090 |
2,304 |
+8.17% |
767,100 |
| 2025/1/29 |
2,101 |
2,215 |
2,025 |
2,130 |
+7.96% |
2,012,200 |
| 2025/1/28 |
1,985 |
2,013 |
1,952 |
1,973 |
+0.25% |
209,700 |
| 2025/1/27 |
1,965 |
1,988 |
1,955 |
1,968 |
+1.92% |
161,000 |
| 2025/1/24 |
1,915 |
1,947 |
1,912 |
1,931 |
+1.85% |
75,700 |
| 2025/1/23 |
1,910 |
1,910 |
1,878 |
1,896 |
-0.11% |
51,400 |
| 2025/1/22 |
1,859 |
1,909 |
1,859 |
1,898 |
+2.21% |
67,100 |
| 2025/1/21 |
1,859 |
1,881 |
1,848 |
1,857 |
+0.60% |
55,300 |
| 2025/1/20 |
1,835 |
1,863 |
1,829 |
1,846 |
+0.05% |
46,600 |
| 2025/1/17 |
1,842 |
1,869 |
1,814 |
1,845 |
-0.70% |
49,700 |
| 2025/1/16 |
1,855 |
1,882 |
1,840 |
1,858 |
+0.38% |
74,200 |
| 2025/1/15 |
1,856 |
1,861 |
1,821 |
1,851 |
+0.87% |
41,500 |
| 2025/1/14 |
1,850 |
1,887 |
1,826 |
1,835 |
-2.08% |
56,900 |
| 2025/1/10 |
1,900 |
1,923 |
1,865 |
1,874 |
-1.88% |
117,800 |
| 2025/1/9 |
1,831 |
1,919 |
1,820 |
1,910 |
+4.37% |
217,100 |
| 2025/1/8 |
1,839 |
1,858 |
1,827 |
1,830 |
-0.16% |
49,700 |
| 2025/1/7 |
1,848 |
1,864 |
1,813 |
1,833 |
-0.11% |
101,700 |
| 2025/1/6 |
1,871 |
1,893 |
1,835 |
1,835 |
-1.40% |
83,900 |
| 2024/12/30 |
1,858 |
1,863 |
1,838 |
1,861 |
-0.21% |
26,900 |
| 2024/12/27 |
1,840 |
1,867 |
1,826 |
1,865 |
+0.43% |
86,000 |
| 2024/12/26 |
1,751 |
1,878 |
1,751 |
1,857 |
+6.48% |
223,400 |
| 2024/12/25 |
1,751 |
1,758 |
1,721 |
1,744 |
-0.80% |
34,100 |
| 2024/12/24 |
1,785 |
1,786 |
1,746 |
1,758 |
-0.28% |
75,600 |
| 2024/12/23 |
1,750 |
1,784 |
1,742 |
1,763 |
+2.03% |
105,100 |
| 2024/12/20 |
1,697 |
1,748 |
1,697 |
1,728 |
+2.43% |
106,300 |
| 2024/12/19 |
1,680 |
1,699 |
1,672 |
1,687 |
-1.75% |
65,600 |
| 2024/12/18 |
1,672 |
1,717 |
1,672 |
1,717 |
+3.00% |
88,600 |
| 2024/12/17 |
1,699 |
1,700 |
1,660 |
1,667 |
-1.54% |
73,600 |
| 2024/12/16 |
1,656 |
1,694 |
1,653 |
1,693 |
+2.23% |
42,200 |
| 2024/12/13 |
1,644 |
1,659 |
1,625 |
1,656 |
-0.42% |
53,200 |
| 2024/12/12 |
1,665 |
1,669 |
1,643 |
1,663 |
+1.03% |
68,600 |
| 2024/12/11 |
1,645 |
1,651 |
1,617 |
1,646 |
+0.24% |
47,500 |
| 2024/12/10 |
1,686 |
1,695 |
1,639 |
1,642 |
-2.15% |
98,800 |
| 2024/12/9 |
1,678 |
1,689 |
1,667 |
1,678 |
+0.18% |
49,500 |
| 2024/12/6 |
1,677 |
1,690 |
1,664 |
1,675 |
-0.12% |
84,700 |
| 2024/12/5 |
1,702 |
1,713 |
1,662 |
1,677 |
-1.35% |
128,500 |
| 2024/12/4 |
1,684 |
1,718 |
1,679 |
1,700 |
+1.37% |
190,200 |
| 2024/12/3 |
1,658 |
1,683 |
1,647 |
1,677 |
+2.07% |
153,300 |
| 2024/12/2 |
1,615 |
1,658 |
1,593 |
1,643 |
+2.18% |
161,400 |
| 2024/11/29 |
1,591 |
1,621 |
1,591 |
1,608 |
+0.44% |
59,100 |
| 2024/11/28 |
1,580 |
1,610 |
1,571 |
1,601 |
-0.68% |
86,600 |
| 2024/11/27 |
1,611 |
1,625 |
1,582 |
1,612 |
+0.37% |
164,100 |
| 2024/11/26 |
1,595 |
1,607 |
1,578 |
1,606 |
+1.01% |
168,600 |
| 2024/11/25 |
1,581 |
1,599 |
1,570 |
1,590 |
+0.82% |
111,600 |
| 2024/11/22 |
1,528 |
1,592 |
1,527 |
1,577 |
+3.27% |
193,500 |
| 2024/11/21 |
1,502 |
1,549 |
1,495 |
1,527 |
+3.04% |
182,800 |
| 2024/11/20 |
1,493 |
1,514 |
1,467 |
1,482 |
-1.59% |
85,200 |
| 2024/11/19 |
1,404 |
1,516 |
1,404 |
1,506 |
+8.27% |
283,700 |
| 2024/11/18 |
1,400 |
1,406 |
1,389 |
1,391 |
-1.63% |
71,200 |
| 2024/11/15 |
1,411 |
1,421 |
1,399 |
1,414 |
+0.21% |
60,100 |
| 2024/11/14 |
1,408 |
1,429 |
1,401 |
1,411 |
+0.93% |
67,400 |
| 2024/11/13 |
1,450 |
1,450 |
1,382 |
1,398 |
-2.44% |
152,500 |
| 2024/11/12 |
1,471 |
1,481 |
1,420 |
1,433 |
-2.78% |
130,700 |
| 2024/11/11 |
1,442 |
1,478 |
1,439 |
1,474 |
+1.87% |
183,700 |
| 2024/11/8 |
1,437 |
1,463 |
1,422 |
1,447 |
-1.36% |
290,900 |
| 2024/11/7 |
1,400 |
1,480 |
1,400 |
1,467 |
+7.55% |
475,200 |
| 2024/11/6 |
1,319 |
1,377 |
1,319 |
1,364 |
+3.33% |
306,600 |
| 2024/11/5 |
1,302 |
1,325 |
1,293 |
1,320 |
+2.56% |
195,300 |
| 2024/11/1 |
1,302 |
1,317 |
1,286 |
1,287 |
-3.38% |
390,300 |
| 2024/10/31 |
1,316 |
1,349 |
1,309 |
1,332 |
-0.30% |
171,000 |
| 2024/10/30 |
1,402 |
1,402 |
1,336 |
1,336 |
-4.16% |
671,800 |
| 2024/10/29 |
1,495 |
1,542 |
1,371 |
1,394 |
-2.86% |
1,433,800 |
| 2024/10/28 |
1,365 |
1,435 |
1,352 |
1,435 |
+5.44% |
249,100 |
| 2024/10/25 |
1,390 |
1,393 |
1,350 |
1,361 |
-2.72% |
235,500 |
| 2024/10/24 |
1,391 |
1,414 |
1,375 |
1,399 |
-1.55% |
189,300 |
|
