| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
971 |
1,041 |
966 |
1,001 |
+4.27% |
72,300 |
| 2025/4/24 |
970 |
1,017 |
951 |
960 |
-0.72% |
46,900 |
| 2025/4/23 |
965 |
980 |
961 |
967 |
+0.42% |
9,100 |
| 2025/4/22 |
980 |
993 |
963 |
963 |
-1.73% |
15,200 |
| 2025/4/21 |
988 |
1,009 |
971 |
980 |
-0.41% |
25,800 |
| 2025/4/18 |
967 |
986 |
953 |
984 |
+3.25% |
19,600 |
| 2025/4/17 |
952 |
969 |
937 |
953 |
+1.28% |
16,400 |
| 2025/4/16 |
957 |
976 |
926 |
941 |
-0.11% |
21,600 |
| 2025/4/15 |
955 |
993 |
942 |
942 |
-1.26% |
34,000 |
| 2025/4/14 |
1,042 |
1,130 |
946 |
954 |
-6.56% |
209,700 |
| 2025/4/11 |
964 |
1,021 |
942 |
1,021 |
+9.31% |
47,200 |
| 2025/4/10 |
961 |
961 |
905 |
934 |
+9.11% |
45,500 |
| 2025/4/9 |
861 |
888 |
825 |
856 |
-2.28% |
67,900 |
| 2025/4/8 |
820 |
876 |
820 |
876 |
+13.03% |
36,200 |
| 2025/4/7 |
754 |
825 |
754 |
775 |
-14.27% |
69,600 |
| 2025/4/4 |
975 |
985 |
886 |
904 |
-10.05% |
79,700 |
| 2025/4/3 |
977 |
1,015 |
955 |
1,005 |
-2.24% |
33,700 |
| 2025/4/2 |
1,020 |
1,037 |
1,000 |
1,028 |
+0.49% |
27,700 |
| 2025/4/1 |
1,065 |
1,070 |
1,021 |
1,023 |
-2.94% |
31,500 |
| 2025/3/31 |
1,084 |
1,096 |
1,042 |
1,054 |
-4.36% |
54,200 |
| 2025/3/28 |
1,138 |
1,144 |
1,102 |
1,102 |
-1.87% |
19,500 |
| 2025/3/27 |
1,138 |
1,154 |
1,122 |
1,123 |
-1.06% |
21,800 |
| 2025/3/26 |
1,157 |
1,161 |
1,135 |
1,135 |
-1.82% |
19,700 |
| 2025/3/25 |
1,162 |
1,173 |
1,146 |
1,156 |
+0.78% |
20,800 |
| 2025/3/24 |
1,122 |
1,175 |
1,122 |
1,147 |
+2.23% |
31,800 |
| 2025/3/21 |
1,130 |
1,146 |
1,121 |
1,122 |
-0.80% |
17,900 |
| 2025/3/19 |
1,132 |
1,148 |
1,131 |
1,131 |
-0.53% |
18,800 |
| 2025/3/18 |
1,129 |
1,151 |
1,121 |
1,137 |
+0.89% |
20,000 |
| 2025/3/17 |
1,122 |
1,131 |
1,113 |
1,127 |
+0.00% |
17,400 |
| 2025/3/14 |
1,133 |
1,139 |
1,124 |
1,127 |
+0.18% |
20,900 |
| 2025/3/13 |
1,152 |
1,174 |
1,123 |
1,125 |
-2.26% |
44,500 |
| 2025/3/12 |
1,162 |
1,183 |
1,151 |
1,151 |
-1.96% |
20,900 |
| 2025/3/11 |
1,170 |
1,182 |
1,108 |
1,174 |
-1.43% |
49,200 |
| 2025/3/10 |
1,210 |
1,210 |
1,186 |
1,191 |
-0.08% |
19,000 |
| 2025/3/7 |
1,190 |
1,215 |
1,183 |
1,192 |
-1.65% |
21,500 |
| 2025/3/6 |
1,214 |
1,223 |
1,204 |
1,212 |
-0.16% |
12,100 |
| 2025/3/5 |
1,221 |
1,233 |
1,195 |
1,214 |
-0.57% |
26,200 |
| 2025/3/4 |
1,245 |
1,250 |
1,208 |
1,221 |
-3.10% |
33,900 |
| 2025/3/3 |
1,300 |
1,315 |
1,260 |
1,260 |
-1.79% |
43,000 |
| 2025/2/28 |
1,211 |
1,315 |
1,177 |
1,283 |
+5.34% |
110,600 |
| 2025/2/27 |
1,225 |
1,245 |
1,216 |
1,218 |
+1.16% |
26,800 |
| 2025/2/26 |
1,250 |
1,270 |
1,198 |
1,204 |
-3.91% |
51,200 |
| 2025/2/25 |
1,220 |
1,260 |
1,201 |
1,253 |
+0.40% |
33,900 |
| 2025/2/21 |
1,253 |
1,281 |
1,248 |
1,248 |
-1.50% |
24,700 |
| 2025/2/20 |
1,275 |
1,294 |
1,234 |
1,267 |
-0.63% |
32,500 |
| 2025/2/19 |
1,301 |
1,330 |
1,274 |
1,275 |
-1.16% |
88,000 |
| 2025/2/18 |
1,305 |
1,321 |
1,285 |
1,290 |
+0.47% |
45,100 |
| 2025/2/17 |
1,255 |
1,350 |
1,235 |
1,284 |
+2.88% |
126,500 |
| 2025/2/14 |
1,227 |
1,249 |
1,206 |
1,248 |
+1.38% |
51,100 |
| 2025/2/13 |
1,241 |
1,252 |
1,231 |
1,231 |
-0.32% |
39,200 |
| 2025/2/12 |
1,245 |
1,270 |
1,212 |
1,235 |
+0.00% |
87,500 |
| 2025/2/10 |
1,196 |
1,245 |
1,189 |
1,235 |
+4.66% |
55,700 |
| 2025/2/7 |
1,191 |
1,207 |
1,171 |
1,180 |
-0.92% |
30,600 |
| 2025/2/6 |
1,205 |
1,205 |
1,183 |
1,191 |
+0.17% |
22,500 |
| 2025/2/5 |
1,177 |
1,200 |
1,162 |
1,189 |
+1.11% |
26,300 |
| 2025/2/4 |
1,170 |
1,189 |
1,155 |
1,176 |
+1.82% |
28,600 |
| 2025/2/3 |
1,150 |
1,163 |
1,122 |
1,155 |
-3.19% |
52,600 |
| 2025/1/31 |
1,217 |
1,221 |
1,186 |
1,193 |
-1.89% |
28,200 |
| 2025/1/30 |
1,208 |
1,242 |
1,204 |
1,216 |
+0.91% |
60,300 |
| 2025/1/29 |
1,197 |
1,233 |
1,180 |
1,205 |
+0.42% |
45,600 |
| 2025/1/28 |
1,198 |
1,243 |
1,175 |
1,200 |
-0.99% |
70,600 |
| 2025/1/27 |
1,230 |
1,275 |
1,211 |
1,212 |
-3.81% |
76,600 |
| 2025/1/24 |
1,207 |
1,276 |
1,207 |
1,260 |
+4.39% |
88,700 |
| 2025/1/23 |
1,235 |
1,267 |
1,207 |
1,207 |
+0.42% |
56,600 |
| 2025/1/22 |
1,199 |
1,295 |
1,198 |
1,202 |
+4.52% |
231,600 |
| 2025/1/21 |
1,225 |
1,225 |
1,140 |
1,150 |
-4.96% |
57,200 |
| 2025/1/20 |
1,150 |
1,215 |
1,150 |
1,210 |
+6.14% |
58,800 |
| 2025/1/17 |
1,117 |
1,151 |
1,099 |
1,140 |
+0.62% |
48,500 |
| 2025/1/16 |
1,196 |
1,234 |
1,133 |
1,133 |
-3.33% |
70,400 |
| 2025/1/15 |
1,225 |
1,250 |
1,155 |
1,172 |
-3.70% |
80,900 |
| 2025/1/14 |
1,225 |
1,445 |
1,207 |
1,217 |
-2.64% |
333,400 |
| 2025/1/10 |
1,254 |
1,266 |
1,225 |
1,250 |
-2.19% |
39,500 |
| 2025/1/9 |
1,368 |
1,369 |
1,247 |
1,278 |
-6.37% |
130,700 |
| 2025/1/8 |
1,248 |
1,365 |
1,248 |
1,365 |
+11.98% |
244,300 |
| 2025/1/7 |
1,201 |
1,237 |
1,175 |
1,219 |
+1.50% |
88,700 |
| 2025/1/6 |
1,188 |
1,245 |
1,180 |
1,201 |
+9.38% |
165,100 |
| 2024/12/30 |
1,114 |
1,130 |
1,096 |
1,098 |
-1.61% |
24,700 |
| 2024/12/27 |
1,101 |
1,149 |
1,095 |
1,116 |
+3.24% |
35,200 |
| 2024/12/26 |
1,123 |
1,135 |
1,081 |
1,081 |
-1.82% |
58,800 |
| 2024/12/25 |
1,087 |
1,130 |
1,087 |
1,101 |
+1.47% |
52,200 |
| 2024/12/24 |
1,080 |
1,113 |
1,070 |
1,085 |
-1.54% |
47,500 |
| 2024/12/23 |
1,141 |
1,154 |
1,088 |
1,102 |
-2.91% |
83,200 |
| 2024/12/20 |
1,151 |
1,155 |
1,134 |
1,135 |
-1.65% |
45,600 |
| 2024/12/19 |
1,147 |
1,202 |
1,136 |
1,154 |
-1.54% |
52,500 |
| 2024/12/18 |
1,175 |
1,196 |
1,163 |
1,172 |
+0.00% |
39,400 |
| 2024/12/17 |
1,200 |
1,216 |
1,162 |
1,172 |
-3.93% |
62,500 |
| 2024/12/16 |
1,202 |
1,255 |
1,174 |
1,220 |
+1.67% |
38,700 |
| 2024/12/13 |
1,201 |
1,230 |
1,194 |
1,200 |
-0.08% |
48,600 |
| 2024/12/12 |
1,234 |
1,241 |
1,194 |
1,201 |
-2.36% |
68,900 |
| 2024/12/11 |
1,266 |
1,298 |
1,227 |
1,230 |
-3.38% |
66,300 |
| 2024/12/10 |
1,245 |
1,285 |
1,213 |
1,273 |
+2.17% |
74,200 |
| 2024/12/9 |
1,196 |
1,263 |
1,182 |
1,246 |
+6.40% |
90,700 |
| 2024/12/6 |
1,159 |
1,171 |
1,133 |
1,171 |
+1.12% |
37,700 |
| 2024/12/5 |
1,160 |
1,193 |
1,143 |
1,158 |
+2.12% |
75,700 |
| 2024/12/4 |
1,161 |
1,164 |
1,134 |
1,134 |
-2.58% |
59,700 |
| 2024/12/3 |
1,190 |
1,196 |
1,147 |
1,164 |
-0.77% |
80,600 |
| 2024/12/2 |
1,240 |
1,246 |
1,163 |
1,173 |
-6.08% |
154,800 |
| 2024/11/29 |
1,236 |
1,267 |
1,236 |
1,249 |
-0.56% |
47,100 |
| 2024/11/28 |
1,305 |
1,329 |
1,256 |
1,256 |
-2.71% |
79,900 |
| 2024/11/27 |
1,270 |
1,291 |
1,236 |
1,291 |
+1.18% |
85,600 |
| 2024/11/26 |
1,350 |
1,358 |
1,257 |
1,276 |
-9.05% |
262,900 |
| 2024/11/25 |
1,411 |
1,500 |
1,372 |
1,403 |
+0.21% |
300,000 |
| 2024/11/22 |
1,425 |
1,435 |
1,360 |
1,400 |
-0.21% |
101,800 |
| 2024/11/21 |
1,351 |
1,411 |
1,324 |
1,403 |
+3.62% |
96,500 |
| 2024/11/20 |
1,396 |
1,403 |
1,341 |
1,354 |
-3.29% |
56,500 |
| 2024/11/19 |
1,350 |
1,422 |
1,350 |
1,400 |
+3.70% |
52,700 |
| 2024/11/18 |
1,346 |
1,375 |
1,320 |
1,350 |
-1.89% |
63,200 |
| 2024/11/15 |
1,413 |
1,442 |
1,372 |
1,376 |
-2.76% |
83,700 |
| 2024/11/14 |
1,493 |
1,499 |
1,415 |
1,415 |
-3.41% |
112,500 |
| 2024/11/13 |
1,515 |
1,517 |
1,451 |
1,465 |
-1.68% |
110,100 |
| 2024/11/12 |
1,534 |
1,564 |
1,446 |
1,490 |
+2.76% |
284,900 |
| 2024/11/11 |
1,401 |
1,535 |
1,398 |
1,450 |
+5.76% |
220,100 |
| 2024/11/8 |
1,366 |
1,407 |
1,361 |
1,371 |
-1.65% |
53,300 |
| 2024/11/7 |
1,469 |
1,501 |
1,383 |
1,394 |
-0.36% |
145,300 |
| 2024/11/6 |
1,320 |
1,399 |
1,306 |
1,399 |
+6.31% |
50,500 |
| 2024/11/5 |
1,359 |
1,360 |
1,300 |
1,316 |
-1.64% |
23,100 |
| 2024/11/1 |
1,336 |
1,368 |
1,320 |
1,338 |
-1.76% |
39,000 |
| 2024/10/31 |
1,390 |
1,405 |
1,354 |
1,362 |
-2.01% |
40,000 |
| 2024/10/30 |
1,386 |
1,429 |
1,366 |
1,390 |
+0.29% |
102,300 |
| 2024/10/29 |
1,300 |
1,411 |
1,296 |
1,386 |
+7.53% |
111,900 |
| 2024/10/28 |
1,223 |
1,311 |
1,223 |
1,289 |
+2.87% |
32,200 |
| 2024/10/25 |
1,253 |
1,280 |
1,243 |
1,253 |
-1.26% |
58,400 |
| 2024/10/24 |
1,291 |
1,311 |
1,263 |
1,269 |
-3.42% |
124,600 |
|
