| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,341 |
1,358 |
1,331 |
1,340 |
+0.90% |
255,100 |
| 2025/4/24 |
1,318 |
1,336 |
1,304 |
1,328 |
+0.84% |
295,500 |
| 2025/4/23 |
1,333 |
1,335 |
1,310 |
1,317 |
+0.77% |
210,400 |
| 2025/4/22 |
1,325 |
1,333 |
1,291 |
1,307 |
-1.66% |
299,500 |
| 2025/4/21 |
1,280 |
1,338 |
1,276 |
1,329 |
+3.59% |
389,700 |
| 2025/4/18 |
1,273 |
1,289 |
1,249 |
1,283 |
+1.18% |
263,600 |
| 2025/4/17 |
1,201 |
1,277 |
1,195 |
1,268 |
+5.84% |
363,000 |
| 2025/4/16 |
1,231 |
1,238 |
1,184 |
1,198 |
-2.68% |
443,200 |
| 2025/4/15 |
1,243 |
1,257 |
1,231 |
1,231 |
-0.08% |
262,800 |
| 2025/4/14 |
1,217 |
1,247 |
1,217 |
1,232 |
+2.24% |
327,200 |
| 2025/4/11 |
1,141 |
1,209 |
1,119 |
1,205 |
+3.08% |
449,500 |
| 2025/4/10 |
1,182 |
1,182 |
1,145 |
1,169 |
+10.18% |
541,800 |
| 2025/4/9 |
1,084 |
1,098 |
1,033 |
1,061 |
-4.76% |
495,600 |
| 2025/4/8 |
1,080 |
1,148 |
1,080 |
1,114 |
+11.51% |
548,100 |
| 2025/4/7 |
1,041 |
1,066 |
999 |
999 |
-14.40% |
900,400 |
| 2025/4/4 |
1,213 |
1,218 |
1,124 |
1,167 |
-5.20% |
932,400 |
| 2025/4/3 |
1,209 |
1,269 |
1,204 |
1,231 |
-3.83% |
610,600 |
| 2025/4/2 |
1,244 |
1,300 |
1,221 |
1,280 |
+4.40% |
766,700 |
| 2025/4/1 |
1,251 |
1,256 |
1,217 |
1,226 |
-2.08% |
552,100 |
| 2025/3/31 |
1,291 |
1,304 |
1,252 |
1,252 |
-6.57% |
578,200 |
| 2025/3/28 |
1,365 |
1,376 |
1,332 |
1,340 |
-3.04% |
329,000 |
| 2025/3/27 |
1,400 |
1,409 |
1,365 |
1,382 |
-1.92% |
379,300 |
| 2025/3/26 |
1,418 |
1,433 |
1,396 |
1,409 |
-0.56% |
260,700 |
| 2025/3/25 |
1,438 |
1,438 |
1,406 |
1,417 |
-0.28% |
322,500 |
| 2025/3/24 |
1,430 |
1,456 |
1,416 |
1,421 |
-0.49% |
364,700 |
| 2025/3/21 |
1,400 |
1,462 |
1,400 |
1,428 |
+0.28% |
598,800 |
| 2025/3/19 |
1,436 |
1,455 |
1,415 |
1,424 |
-2.20% |
434,200 |
| 2025/3/18 |
1,396 |
1,470 |
1,390 |
1,456 |
+5.51% |
948,400 |
| 2025/3/17 |
1,360 |
1,388 |
1,341 |
1,380 |
+0.88% |
428,000 |
| 2025/3/14 |
1,337 |
1,386 |
1,317 |
1,368 |
+2.70% |
562,400 |
| 2025/3/13 |
1,318 |
1,373 |
1,314 |
1,332 |
+1.52% |
477,100 |
| 2025/3/12 |
1,325 |
1,348 |
1,312 |
1,312 |
-0.46% |
434,700 |
| 2025/3/11 |
1,261 |
1,328 |
1,239 |
1,318 |
+2.09% |
552,800 |
| 2025/3/10 |
1,254 |
1,295 |
1,254 |
1,291 |
+3.03% |
247,700 |
| 2025/3/7 |
1,262 |
1,284 |
1,252 |
1,253 |
-3.02% |
287,100 |
| 2025/3/6 |
1,268 |
1,297 |
1,261 |
1,292 |
+2.87% |
283,900 |
| 2025/3/5 |
1,259 |
1,266 |
1,232 |
1,256 |
+0.64% |
293,800 |
| 2025/3/4 |
1,232 |
1,261 |
1,226 |
1,248 |
+0.24% |
306,500 |
| 2025/3/3 |
1,260 |
1,268 |
1,240 |
1,245 |
+0.24% |
290,600 |
| 2025/2/28 |
1,264 |
1,277 |
1,240 |
1,242 |
-3.72% |
550,600 |
| 2025/2/27 |
1,278 |
1,297 |
1,268 |
1,290 |
-0.31% |
326,200 |
| 2025/2/26 |
1,330 |
1,332 |
1,277 |
1,294 |
-2.93% |
512,500 |
| 2025/2/25 |
1,296 |
1,342 |
1,296 |
1,333 |
+1.60% |
325,700 |
| 2025/2/21 |
1,327 |
1,327 |
1,296 |
1,312 |
-1.80% |
537,500 |
| 2025/2/20 |
1,333 |
1,369 |
1,327 |
1,336 |
-0.96% |
291,300 |
| 2025/2/19 |
1,387 |
1,397 |
1,336 |
1,349 |
-1.60% |
552,100 |
| 2025/2/18 |
1,359 |
1,393 |
1,342 |
1,371 |
+1.86% |
507,900 |
| 2025/2/17 |
1,449 |
1,457 |
1,340 |
1,346 |
-3.10% |
811,500 |
| 2025/2/14 |
1,563 |
1,595 |
1,360 |
1,389 |
-7.46% |
1,603,700 |
| 2025/2/13 |
1,518 |
1,534 |
1,494 |
1,501 |
-0.73% |
534,500 |
| 2025/2/12 |
1,494 |
1,514 |
1,481 |
1,512 |
+1.68% |
425,500 |
| 2025/2/10 |
1,445 |
1,520 |
1,441 |
1,487 |
+2.34% |
536,500 |
| 2025/2/7 |
1,470 |
1,480 |
1,449 |
1,453 |
-0.95% |
194,100 |
| 2025/2/6 |
1,489 |
1,499 |
1,460 |
1,467 |
-1.08% |
231,000 |
| 2025/2/5 |
1,455 |
1,483 |
1,444 |
1,483 |
+2.77% |
233,400 |
| 2025/2/4 |
1,478 |
1,488 |
1,443 |
1,443 |
-0.35% |
239,600 |
| 2025/2/3 |
1,439 |
1,499 |
1,401 |
1,448 |
-1.43% |
722,600 |
| 2025/1/31 |
1,450 |
1,485 |
1,418 |
1,469 |
+1.31% |
443,100 |
| 2025/1/30 |
1,446 |
1,458 |
1,437 |
1,450 |
-0.48% |
249,200 |
| 2025/1/29 |
1,453 |
1,485 |
1,434 |
1,457 |
+0.28% |
385,000 |
| 2025/1/28 |
1,423 |
1,465 |
1,423 |
1,453 |
+1.75% |
397,900 |
| 2025/1/27 |
1,425 |
1,459 |
1,400 |
1,428 |
+0.92% |
488,300 |
| 2025/1/24 |
1,340 |
1,424 |
1,318 |
1,415 |
+7.44% |
540,600 |
| 2025/1/23 |
1,344 |
1,345 |
1,309 |
1,317 |
-1.50% |
275,000 |
| 2025/1/22 |
1,382 |
1,384 |
1,330 |
1,337 |
-2.76% |
362,500 |
| 2025/1/21 |
1,377 |
1,387 |
1,361 |
1,375 |
-0.15% |
235,600 |
| 2025/1/20 |
1,345 |
1,385 |
1,338 |
1,377 |
+1.70% |
296,900 |
| 2025/1/17 |
1,374 |
1,382 |
1,344 |
1,354 |
-2.31% |
359,700 |
| 2025/1/16 |
1,413 |
1,431 |
1,382 |
1,386 |
-0.79% |
436,000 |
| 2025/1/15 |
1,365 |
1,413 |
1,360 |
1,397 |
+0.14% |
577,200 |
| 2025/1/14 |
1,375 |
1,436 |
1,375 |
1,395 |
-0.07% |
707,500 |
| 2025/1/10 |
1,346 |
1,446 |
1,344 |
1,396 |
+2.05% |
1,084,200 |
| 2025/1/9 |
1,311 |
1,379 |
1,305 |
1,368 |
+3.64% |
925,900 |
| 2025/1/8 |
1,250 |
1,328 |
1,244 |
1,320 |
+5.94% |
1,115,800 |
| 2025/1/7 |
1,219 |
1,257 |
1,208 |
1,246 |
+5.33% |
717,000 |
| 2025/1/6 |
1,210 |
1,214 |
1,179 |
1,183 |
-1.09% |
505,000 |
| 2024/12/30 |
1,223 |
1,239 |
1,193 |
1,196 |
-1.16% |
514,400 |
| 2024/12/27 |
1,203 |
1,225 |
1,199 |
1,210 |
+2.46% |
582,800 |
| 2024/12/26 |
1,201 |
1,214 |
1,175 |
1,181 |
-1.99% |
782,200 |
| 2024/12/25 |
1,221 |
1,227 |
1,178 |
1,205 |
-0.90% |
794,700 |
| 2024/12/24 |
1,211 |
1,229 |
1,193 |
1,216 |
+0.25% |
760,600 |
| 2024/12/23 |
1,256 |
1,268 |
1,213 |
1,213 |
-2.88% |
767,800 |
| 2024/12/20 |
1,345 |
1,348 |
1,240 |
1,249 |
-9.16% |
1,223,000 |
| 2024/12/19 |
1,441 |
1,468 |
1,372 |
1,375 |
-6.53% |
1,127,200 |
| 2024/12/18 |
1,390 |
1,500 |
1,388 |
1,471 |
+6.21% |
1,565,100 |
| 2024/12/17 |
1,323 |
1,385 |
1,323 |
1,385 |
+6.54% |
812,100 |
| 2024/12/16 |
1,313 |
1,346 |
1,300 |
1,300 |
-1.44% |
402,200 |
| 2024/12/13 |
1,304 |
1,350 |
1,297 |
1,319 |
-1.12% |
425,000 |
| 2024/12/12 |
1,320 |
1,347 |
1,310 |
1,334 |
+4.06% |
634,600 |
| 2024/12/11 |
1,285 |
1,289 |
1,263 |
1,282 |
-0.39% |
313,800 |
| 2024/12/10 |
1,310 |
1,319 |
1,277 |
1,287 |
+0.23% |
468,000 |
| 2024/12/9 |
1,261 |
1,306 |
1,245 |
1,284 |
+5.94% |
888,800 |
| 2024/12/6 |
1,212 |
1,220 |
1,200 |
1,212 |
+0.00% |
371,400 |
| 2024/12/5 |
1,235 |
1,256 |
1,210 |
1,212 |
-2.88% |
561,400 |
| 2024/12/4 |
1,341 |
1,346 |
1,248 |
1,248 |
-8.17% |
1,043,800 |
| 2024/12/3 |
1,344 |
1,364 |
1,338 |
1,359 |
+1.42% |
389,300 |
| 2024/12/2 |
1,360 |
1,366 |
1,327 |
1,340 |
-0.22% |
289,600 |
| 2024/11/29 |
1,324 |
1,343 |
1,300 |
1,343 |
+1.74% |
372,500 |
| 2024/11/28 |
1,271 |
1,320 |
1,271 |
1,320 |
+3.29% |
272,700 |
| 2024/11/27 |
1,295 |
1,302 |
1,269 |
1,278 |
-2.22% |
293,000 |
| 2024/11/26 |
1,343 |
1,344 |
1,296 |
1,307 |
-1.73% |
304,600 |
| 2024/11/25 |
1,324 |
1,358 |
1,305 |
1,330 |
+0.30% |
525,200 |
| 2024/11/22 |
1,355 |
1,370 |
1,326 |
1,326 |
-2.79% |
438,300 |
| 2024/11/21 |
1,394 |
1,414 |
1,336 |
1,364 |
+1.79% |
1,148,100 |
| 2024/11/20 |
1,376 |
1,405 |
1,316 |
1,340 |
-3.25% |
1,000,200 |
| 2024/11/19 |
1,301 |
1,408 |
1,258 |
1,385 |
+6.54% |
1,658,600 |
| 2024/11/18 |
1,305 |
1,325 |
1,281 |
1,300 |
-1.52% |
330,300 |
| 2024/11/15 |
1,293 |
1,320 |
1,269 |
1,320 |
+1.54% |
583,300 |
| 2024/11/14 |
1,236 |
1,300 |
1,201 |
1,300 |
-2.48% |
1,181,700 |
| 2024/11/13 |
1,316 |
1,350 |
1,311 |
1,333 |
+1.52% |
1,153,200 |
| 2024/11/12 |
1,332 |
1,333 |
1,286 |
1,313 |
+0.15% |
403,900 |
| 2024/11/11 |
1,281 |
1,315 |
1,281 |
1,311 |
+1.71% |
393,300 |
| 2024/11/8 |
1,251 |
1,317 |
1,237 |
1,289 |
+4.04% |
733,800 |
| 2024/11/7 |
1,230 |
1,261 |
1,225 |
1,239 |
+2.65% |
377,600 |
| 2024/11/6 |
1,200 |
1,219 |
1,195 |
1,207 |
+0.42% |
254,400 |
| 2024/11/5 |
1,229 |
1,238 |
1,196 |
1,202 |
-2.67% |
294,300 |
| 2024/11/1 |
1,199 |
1,254 |
1,199 |
1,235 |
+1.40% |
562,800 |
| 2024/10/31 |
1,236 |
1,245 |
1,199 |
1,218 |
-1.46% |
428,500 |
| 2024/10/30 |
1,214 |
1,246 |
1,198 |
1,236 |
+2.66% |
828,600 |
| 2024/10/29 |
1,194 |
1,212 |
1,191 |
1,204 |
-0.17% |
281,900 |
| 2024/10/28 |
1,165 |
1,210 |
1,164 |
1,206 |
+3.97% |
410,500 |
| 2024/10/25 |
1,185 |
1,197 |
1,156 |
1,160 |
-2.44% |
419,800 |
| 2024/10/24 |
1,177 |
1,203 |
1,166 |
1,189 |
-0.25% |
501,600 |
|
