| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,743 |
1,780 |
1,729 |
1,780 |
+0.91% |
467,300 |
| 2025/4/24 |
1,780 |
1,817 |
1,762 |
1,764 |
+1.26% |
416,200 |
| 2025/4/23 |
1,730 |
1,764 |
1,714 |
1,742 |
+4.00% |
599,500 |
| 2025/4/22 |
1,630 |
1,723 |
1,625 |
1,675 |
+3.08% |
840,700 |
| 2025/4/21 |
1,650 |
1,665 |
1,622 |
1,625 |
-1.87% |
193,500 |
| 2025/4/18 |
1,646 |
1,666 |
1,636 |
1,656 |
+1.78% |
111,100 |
| 2025/4/17 |
1,610 |
1,634 |
1,607 |
1,627 |
+0.93% |
165,200 |
| 2025/4/16 |
1,619 |
1,632 |
1,593 |
1,612 |
+0.12% |
388,600 |
| 2025/4/15 |
1,620 |
1,630 |
1,606 |
1,610 |
+0.44% |
283,100 |
| 2025/4/14 |
1,600 |
1,630 |
1,598 |
1,603 |
+1.97% |
282,900 |
| 2025/4/11 |
1,483 |
1,583 |
1,449 |
1,572 |
+0.58% |
628,500 |
| 2025/4/10 |
1,588 |
1,588 |
1,544 |
1,563 |
+8.62% |
531,500 |
| 2025/4/9 |
1,464 |
1,472 |
1,378 |
1,439 |
-4.26% |
1,398,900 |
| 2025/4/8 |
1,469 |
1,527 |
1,463 |
1,503 |
+4.45% |
411,900 |
| 2025/4/7 |
1,500 |
1,513 |
1,417 |
1,439 |
-11.39% |
982,400 |
| 2025/4/4 |
1,635 |
1,655 |
1,592 |
1,624 |
-4.64% |
599,800 |
| 2025/4/3 |
1,640 |
1,723 |
1,640 |
1,703 |
-5.39% |
471,000 |
| 2025/4/2 |
1,844 |
1,849 |
1,797 |
1,800 |
-1.10% |
283,100 |
| 2025/4/1 |
1,821 |
1,829 |
1,797 |
1,820 |
+0.00% |
308,500 |
| 2025/3/31 |
1,877 |
1,886 |
1,795 |
1,820 |
-4.81% |
485,400 |
| 2025/3/28 |
1,900 |
1,924 |
1,893 |
1,912 |
-0.57% |
361,800 |
| 2025/3/27 |
1,910 |
1,934 |
1,894 |
1,923 |
+0.68% |
283,900 |
| 2025/3/26 |
1,926 |
1,926 |
1,890 |
1,910 |
-0.93% |
323,900 |
| 2025/3/25 |
1,950 |
1,950 |
1,881 |
1,928 |
+0.47% |
665,800 |
| 2025/3/24 |
1,974 |
1,997 |
1,919 |
1,919 |
-2.84% |
589,100 |
| 2025/3/21 |
1,993 |
2,090 |
1,925 |
1,975 |
-1.30% |
1,248,200 |
| 2025/3/19 |
1,964 |
2,032 |
1,961 |
2,001 |
+1.11% |
445,700 |
| 2025/3/18 |
1,975 |
1,998 |
1,946 |
1,979 |
+1.23% |
402,000 |
| 2025/3/17 |
2,011 |
2,052 |
1,905 |
1,955 |
-5.14% |
1,195,400 |
| 2025/3/14 |
1,805 |
2,070 |
1,783 |
2,061 |
+14.37% |
2,131,400 |
| 2025/3/13 |
1,769 |
1,829 |
1,762 |
1,802 |
+2.21% |
438,000 |
| 2025/3/12 |
1,714 |
1,770 |
1,711 |
1,763 |
+2.92% |
287,200 |
| 2025/3/11 |
1,671 |
1,716 |
1,665 |
1,713 |
+0.12% |
431,200 |
| 2025/3/10 |
1,769 |
1,773 |
1,702 |
1,711 |
-2.51% |
238,000 |
| 2025/3/7 |
1,717 |
1,786 |
1,699 |
1,755 |
+1.33% |
345,600 |
| 2025/3/6 |
1,751 |
1,772 |
1,718 |
1,732 |
-0.57% |
232,600 |
| 2025/3/5 |
1,690 |
1,742 |
1,661 |
1,742 |
+2.83% |
569,500 |
| 2025/3/4 |
1,790 |
1,796 |
1,687 |
1,694 |
-6.25% |
533,800 |
| 2025/3/3 |
1,779 |
1,812 |
1,761 |
1,807 |
+2.44% |
370,700 |
| 2025/2/28 |
1,766 |
1,778 |
1,738 |
1,764 |
-2.11% |
589,400 |
| 2025/2/27 |
1,747 |
1,815 |
1,735 |
1,802 |
+3.68% |
424,300 |
| 2025/2/26 |
1,740 |
1,772 |
1,706 |
1,738 |
+0.81% |
487,800 |
| 2025/2/25 |
1,700 |
1,738 |
1,700 |
1,724 |
-0.06% |
259,200 |
| 2025/2/21 |
1,670 |
1,732 |
1,664 |
1,725 |
+3.92% |
438,200 |
| 2025/2/20 |
1,660 |
1,669 |
1,647 |
1,660 |
+0.12% |
123,500 |
| 2025/2/19 |
1,641 |
1,670 |
1,641 |
1,658 |
+1.34% |
98,600 |
| 2025/2/18 |
1,618 |
1,644 |
1,616 |
1,636 |
+0.99% |
147,200 |
| 2025/2/17 |
1,631 |
1,646 |
1,616 |
1,620 |
-1.28% |
95,100 |
| 2025/2/14 |
1,669 |
1,671 |
1,641 |
1,641 |
-0.24% |
114,300 |
| 2025/2/13 |
1,638 |
1,670 |
1,630 |
1,645 |
+0.92% |
148,800 |
| 2025/2/12 |
1,645 |
1,653 |
1,603 |
1,630 |
+0.25% |
175,600 |
| 2025/2/10 |
1,599 |
1,641 |
1,593 |
1,626 |
+1.69% |
211,900 |
| 2025/2/7 |
1,637 |
1,637 |
1,589 |
1,599 |
-2.26% |
240,400 |
| 2025/2/6 |
1,603 |
1,670 |
1,595 |
1,636 |
+2.06% |
332,500 |
| 2025/2/5 |
1,638 |
1,640 |
1,592 |
1,603 |
-2.43% |
297,400 |
| 2025/2/4 |
1,666 |
1,681 |
1,622 |
1,643 |
-0.54% |
236,000 |
| 2025/2/3 |
1,657 |
1,672 |
1,632 |
1,652 |
-0.90% |
241,000 |
| 2025/1/31 |
1,725 |
1,740 |
1,661 |
1,667 |
+0.24% |
477,400 |
| 2025/1/30 |
1,615 |
1,734 |
1,575 |
1,663 |
+3.16% |
1,071,000 |
| 2025/1/29 |
1,613 |
1,629 |
1,590 |
1,612 |
-0.37% |
249,100 |
| 2025/1/28 |
1,556 |
1,622 |
1,551 |
1,618 |
+3.25% |
470,700 |
| 2025/1/27 |
1,572 |
1,576 |
1,552 |
1,567 |
+0.90% |
192,000 |
| 2025/1/24 |
1,568 |
1,579 |
1,546 |
1,553 |
-0.51% |
274,600 |
| 2025/1/23 |
1,555 |
1,569 |
1,536 |
1,561 |
-0.45% |
236,700 |
| 2025/1/22 |
1,548 |
1,571 |
1,532 |
1,568 |
+3.23% |
257,800 |
| 2025/1/21 |
1,525 |
1,528 |
1,511 |
1,519 |
-0.07% |
122,900 |
| 2025/1/20 |
1,533 |
1,541 |
1,520 |
1,520 |
-0.65% |
164,800 |
| 2025/1/17 |
1,510 |
1,534 |
1,503 |
1,530 |
+0.26% |
143,300 |
| 2025/1/16 |
1,549 |
1,553 |
1,521 |
1,526 |
+0.46% |
195,300 |
| 2025/1/15 |
1,490 |
1,521 |
1,484 |
1,519 |
+1.95% |
186,600 |
| 2025/1/14 |
1,488 |
1,502 |
1,482 |
1,490 |
-0.40% |
145,800 |
| 2025/1/10 |
1,494 |
1,514 |
1,491 |
1,496 |
-0.93% |
122,900 |
| 2025/1/9 |
1,520 |
1,527 |
1,490 |
1,510 |
-1.11% |
156,700 |
| 2025/1/8 |
1,534 |
1,544 |
1,524 |
1,527 |
-1.42% |
162,500 |
| 2025/1/7 |
1,565 |
1,566 |
1,534 |
1,549 |
-0.45% |
172,300 |
| 2025/1/6 |
1,555 |
1,589 |
1,541 |
1,556 |
-0.13% |
357,200 |
| 2024/12/30 |
1,512 |
1,560 |
1,512 |
1,558 |
+3.18% |
302,200 |
| 2024/12/27 |
1,459 |
1,514 |
1,459 |
1,510 |
+4.86% |
354,900 |
| 2024/12/26 |
1,424 |
1,442 |
1,407 |
1,440 |
+1.77% |
132,800 |
| 2024/12/25 |
1,436 |
1,436 |
1,405 |
1,415 |
-0.91% |
53,100 |
| 2024/12/24 |
1,431 |
1,432 |
1,408 |
1,428 |
-0.28% |
92,300 |
| 2024/12/23 |
1,420 |
1,432 |
1,409 |
1,432 |
+0.85% |
105,900 |
| 2024/12/20 |
1,418 |
1,427 |
1,403 |
1,420 |
+0.64% |
165,600 |
| 2024/12/19 |
1,371 |
1,418 |
1,367 |
1,411 |
+1.88% |
161,500 |
| 2024/12/18 |
1,379 |
1,412 |
1,379 |
1,385 |
+0.36% |
108,700 |
| 2024/12/17 |
1,382 |
1,385 |
1,369 |
1,380 |
-0.14% |
104,000 |
| 2024/12/16 |
1,387 |
1,392 |
1,378 |
1,382 |
+0.29% |
91,000 |
| 2024/12/13 |
1,381 |
1,390 |
1,365 |
1,378 |
-0.93% |
176,100 |
| 2024/12/12 |
1,420 |
1,422 |
1,391 |
1,391 |
-0.78% |
121,500 |
| 2024/12/11 |
1,413 |
1,415 |
1,385 |
1,402 |
-0.57% |
86,900 |
| 2024/12/10 |
1,436 |
1,454 |
1,408 |
1,410 |
+1.44% |
184,100 |
| 2024/12/9 |
1,384 |
1,398 |
1,378 |
1,390 |
+0.80% |
166,100 |
| 2024/12/6 |
1,389 |
1,390 |
1,375 |
1,379 |
+0.00% |
118,900 |
| 2024/12/5 |
1,376 |
1,388 |
1,372 |
1,379 |
+0.66% |
133,800 |
| 2024/12/4 |
1,384 |
1,392 |
1,351 |
1,370 |
-1.15% |
207,900 |
| 2024/12/3 |
1,374 |
1,392 |
1,349 |
1,386 |
+1.69% |
276,100 |
| 2024/12/2 |
1,358 |
1,374 |
1,354 |
1,363 |
+0.37% |
131,500 |
| 2024/11/29 |
1,364 |
1,371 |
1,349 |
1,358 |
-0.15% |
105,500 |
| 2024/11/28 |
1,359 |
1,367 |
1,347 |
1,360 |
-0.22% |
118,700 |
| 2024/11/27 |
1,393 |
1,393 |
1,345 |
1,363 |
-2.15% |
160,800 |
| 2024/11/26 |
1,407 |
1,417 |
1,377 |
1,393 |
-1.69% |
96,900 |
| 2024/11/25 |
1,438 |
1,442 |
1,414 |
1,417 |
-0.70% |
149,100 |
| 2024/11/22 |
1,401 |
1,435 |
1,401 |
1,427 |
+2.15% |
165,500 |
| 2024/11/21 |
1,381 |
1,406 |
1,381 |
1,397 |
+1.23% |
105,000 |
| 2024/11/20 |
1,390 |
1,398 |
1,376 |
1,380 |
-0.58% |
106,000 |
| 2024/11/19 |
1,392 |
1,406 |
1,382 |
1,388 |
+0.58% |
127,100 |
| 2024/11/18 |
1,395 |
1,400 |
1,374 |
1,380 |
-1.43% |
181,700 |
| 2024/11/15 |
1,414 |
1,433 |
1,395 |
1,400 |
+0.43% |
207,600 |
| 2024/11/14 |
1,400 |
1,432 |
1,365 |
1,394 |
-1.34% |
361,400 |
| 2024/11/13 |
1,447 |
1,465 |
1,388 |
1,413 |
+1.87% |
923,400 |
| 2024/11/12 |
1,377 |
1,404 |
1,377 |
1,387 |
+0.87% |
167,900 |
| 2024/11/11 |
1,409 |
1,409 |
1,374 |
1,375 |
-3.03% |
130,000 |
| 2024/11/8 |
1,446 |
1,446 |
1,410 |
1,418 |
-0.77% |
158,000 |
| 2024/11/7 |
1,447 |
1,447 |
1,401 |
1,429 |
+0.28% |
287,000 |
| 2024/11/6 |
1,379 |
1,425 |
1,378 |
1,425 |
+3.56% |
174,500 |
| 2024/11/5 |
1,385 |
1,390 |
1,372 |
1,376 |
-1.92% |
165,200 |
| 2024/11/1 |
1,410 |
1,415 |
1,391 |
1,403 |
-2.16% |
153,800 |
| 2024/10/31 |
1,430 |
1,438 |
1,408 |
1,434 |
+0.42% |
164,200 |
| 2024/10/30 |
1,411 |
1,437 |
1,411 |
1,428 |
+1.56% |
239,300 |
| 2024/10/29 |
1,420 |
1,423 |
1,401 |
1,406 |
-1.19% |
114,100 |
| 2024/10/28 |
1,413 |
1,437 |
1,412 |
1,423 |
+0.00% |
123,600 |
| 2024/10/25 |
1,416 |
1,431 |
1,405 |
1,423 |
+0.78% |
105,200 |
| 2024/10/24 |
1,403 |
1,417 |
1,388 |
1,412 |
-0.77% |
159,300 |
|
