| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,510 |
1,544 |
1,510 |
1,538 |
+2.40% |
22,700 |
| 2025/4/24 |
1,515 |
1,545 |
1,501 |
1,502 |
+0.60% |
15,800 |
| 2025/4/23 |
1,501 |
1,510 |
1,486 |
1,493 |
-0.07% |
15,900 |
| 2025/4/22 |
1,504 |
1,538 |
1,482 |
1,494 |
-0.93% |
23,700 |
| 2025/4/21 |
1,530 |
1,530 |
1,490 |
1,508 |
-1.50% |
19,700 |
| 2025/4/18 |
1,517 |
1,549 |
1,509 |
1,531 |
+0.13% |
21,500 |
| 2025/4/17 |
1,481 |
1,530 |
1,481 |
1,529 |
+2.82% |
17,400 |
| 2025/4/16 |
1,521 |
1,542 |
1,484 |
1,487 |
-2.43% |
50,800 |
| 2025/4/15 |
1,490 |
1,527 |
1,487 |
1,524 |
+4.38% |
28,600 |
| 2025/4/14 |
1,508 |
1,526 |
1,460 |
1,460 |
-1.22% |
32,600 |
| 2025/4/11 |
1,412 |
1,479 |
1,382 |
1,478 |
+2.57% |
29,700 |
| 2025/4/10 |
1,531 |
1,531 |
1,440 |
1,441 |
+7.22% |
43,100 |
| 2025/4/9 |
1,399 |
1,399 |
1,302 |
1,344 |
-5.95% |
85,100 |
| 2025/4/8 |
1,312 |
1,445 |
1,308 |
1,429 |
+14.14% |
84,300 |
| 2025/4/7 |
1,208 |
1,294 |
1,200 |
1,252 |
-10.76% |
111,800 |
| 2025/4/4 |
1,494 |
1,509 |
1,335 |
1,403 |
-10.01% |
135,300 |
| 2025/4/3 |
1,548 |
1,595 |
1,511 |
1,559 |
-4.24% |
68,700 |
| 2025/4/2 |
1,643 |
1,652 |
1,600 |
1,628 |
-1.27% |
25,700 |
| 2025/4/1 |
1,701 |
1,705 |
1,645 |
1,649 |
-2.43% |
34,200 |
| 2025/3/31 |
1,780 |
1,786 |
1,682 |
1,690 |
-6.68% |
74,600 |
| 2025/3/28 |
1,774 |
1,815 |
1,766 |
1,811 |
+3.84% |
28,300 |
| 2025/3/27 |
1,805 |
1,814 |
1,733 |
1,744 |
-3.38% |
33,200 |
| 2025/3/26 |
1,844 |
1,844 |
1,803 |
1,805 |
-1.63% |
49,600 |
| 2025/3/25 |
1,899 |
1,899 |
1,835 |
1,835 |
-3.06% |
56,600 |
| 2025/3/24 |
1,826 |
1,905 |
1,826 |
1,893 |
+2.10% |
42,300 |
| 2025/3/21 |
1,865 |
1,925 |
1,838 |
1,854 |
-1.12% |
64,900 |
| 2025/3/19 |
1,850 |
1,879 |
1,834 |
1,875 |
+1.79% |
33,000 |
| 2025/3/18 |
1,845 |
1,849 |
1,825 |
1,842 |
-0.05% |
29,500 |
| 2025/3/17 |
1,827 |
1,855 |
1,816 |
1,843 |
+2.39% |
44,200 |
| 2025/3/14 |
1,718 |
1,857 |
1,718 |
1,800 |
+3.93% |
132,200 |
| 2025/3/13 |
1,737 |
1,769 |
1,720 |
1,732 |
+1.23% |
62,100 |
| 2025/3/12 |
1,660 |
1,741 |
1,622 |
1,711 |
+3.82% |
69,900 |
| 2025/3/11 |
1,679 |
1,690 |
1,512 |
1,648 |
-2.31% |
114,200 |
| 2025/3/10 |
1,739 |
1,770 |
1,685 |
1,687 |
-2.15% |
45,700 |
| 2025/3/7 |
1,676 |
1,774 |
1,661 |
1,724 |
+1.35% |
61,800 |
| 2025/3/6 |
1,660 |
1,729 |
1,660 |
1,701 |
+3.85% |
77,700 |
| 2025/3/5 |
1,651 |
1,662 |
1,626 |
1,638 |
-1.09% |
21,800 |
| 2025/3/4 |
1,639 |
1,680 |
1,618 |
1,656 |
+0.67% |
32,600 |
| 2025/3/3 |
1,586 |
1,648 |
1,576 |
1,645 |
+4.11% |
32,600 |
| 2025/2/28 |
1,610 |
1,651 |
1,580 |
1,580 |
-1.99% |
60,400 |
| 2025/2/27 |
1,591 |
1,629 |
1,590 |
1,612 |
+0.62% |
18,300 |
| 2025/2/26 |
1,650 |
1,677 |
1,601 |
1,602 |
-2.91% |
39,800 |
| 2025/2/25 |
1,683 |
1,707 |
1,649 |
1,650 |
-4.24% |
46,600 |
| 2025/2/21 |
1,739 |
1,760 |
1,711 |
1,723 |
-0.92% |
39,100 |
| 2025/2/20 |
1,600 |
1,763 |
1,600 |
1,739 |
+8.69% |
120,400 |
| 2025/2/19 |
1,606 |
1,627 |
1,588 |
1,600 |
-0.99% |
45,200 |
| 2025/2/18 |
1,601 |
1,669 |
1,601 |
1,616 |
+0.75% |
75,700 |
| 2025/2/17 |
1,555 |
1,638 |
1,530 |
1,604 |
+0.38% |
91,500 |
| 2025/2/14 |
1,709 |
1,878 |
1,552 |
1,598 |
-6.77% |
290,700 |
| 2025/2/13 |
1,712 |
1,731 |
1,672 |
1,714 |
+0.53% |
55,500 |
| 2025/2/12 |
1,708 |
1,739 |
1,652 |
1,705 |
+2.03% |
66,000 |
| 2025/2/10 |
1,576 |
1,702 |
1,571 |
1,671 |
+6.43% |
100,300 |
| 2025/2/7 |
1,575 |
1,582 |
1,558 |
1,570 |
-0.32% |
31,300 |
| 2025/2/6 |
1,557 |
1,596 |
1,555 |
1,575 |
+1.09% |
29,800 |
| 2025/2/5 |
1,578 |
1,578 |
1,532 |
1,558 |
+0.06% |
22,200 |
| 2025/2/4 |
1,570 |
1,579 |
1,545 |
1,557 |
+0.78% |
27,200 |
| 2025/2/3 |
1,522 |
1,545 |
1,490 |
1,545 |
+0.52% |
44,400 |
| 2025/1/31 |
1,548 |
1,568 |
1,522 |
1,537 |
-1.22% |
51,700 |
| 2025/1/30 |
1,653 |
1,653 |
1,551 |
1,556 |
-5.53% |
106,500 |
| 2025/1/29 |
1,600 |
1,658 |
1,589 |
1,647 |
+3.32% |
97,600 |
| 2025/1/28 |
1,585 |
1,607 |
1,517 |
1,594 |
-0.93% |
123,000 |
| 2025/1/27 |
1,748 |
1,748 |
1,609 |
1,609 |
-6.56% |
145,700 |
| 2025/1/24 |
1,723 |
1,777 |
1,694 |
1,722 |
+0.12% |
52,700 |
| 2025/1/23 |
1,687 |
1,729 |
1,628 |
1,720 |
+4.24% |
52,000 |
| 2025/1/22 |
1,650 |
1,690 |
1,625 |
1,650 |
+0.86% |
35,800 |
| 2025/1/21 |
1,665 |
1,707 |
1,611 |
1,636 |
-2.04% |
59,600 |
| 2025/1/20 |
1,733 |
1,778 |
1,664 |
1,670 |
-5.11% |
110,300 |
| 2025/1/17 |
1,790 |
1,794 |
1,702 |
1,760 |
-2.55% |
59,400 |
| 2025/1/16 |
1,816 |
1,850 |
1,803 |
1,806 |
-1.04% |
30,200 |
| 2025/1/15 |
1,844 |
1,860 |
1,807 |
1,825 |
-1.35% |
30,100 |
| 2025/1/14 |
1,892 |
1,895 |
1,838 |
1,850 |
-2.22% |
54,300 |
| 2025/1/10 |
1,777 |
1,939 |
1,755 |
1,892 |
+6.17% |
109,400 |
| 2025/1/9 |
1,850 |
1,861 |
1,782 |
1,782 |
-4.50% |
47,100 |
| 2025/1/8 |
1,837 |
1,867 |
1,790 |
1,866 |
+3.84% |
48,800 |
| 2025/1/7 |
1,798 |
1,864 |
1,733 |
1,797 |
+3.75% |
117,900 |
| 2025/1/6 |
1,941 |
1,941 |
1,732 |
1,732 |
-10.72% |
160,300 |
| 2024/12/30 |
1,824 |
1,950 |
1,824 |
1,940 |
+5.38% |
74,300 |
| 2024/12/27 |
1,886 |
1,925 |
1,801 |
1,841 |
-1.45% |
138,100 |
| 2024/12/26 |
1,770 |
1,980 |
1,753 |
1,868 |
+7.42% |
292,200 |
| 2024/12/25 |
1,648 |
1,739 |
1,634 |
1,739 |
+6.43% |
131,300 |
| 2024/12/24 |
1,530 |
1,666 |
1,475 |
1,634 |
+9.52% |
203,600 |
| 2024/12/23 |
1,471 |
1,525 |
1,471 |
1,492 |
+1.50% |
35,200 |
| 2024/12/20 |
1,470 |
1,522 |
1,470 |
1,470 |
-0.07% |
41,200 |
| 2024/12/19 |
1,428 |
1,480 |
1,411 |
1,471 |
+1.31% |
39,300 |
| 2024/12/18 |
1,436 |
1,470 |
1,420 |
1,452 |
+1.11% |
31,400 |
| 2024/12/17 |
1,426 |
1,448 |
1,420 |
1,436 |
+1.13% |
17,900 |
| 2024/12/16 |
1,423 |
1,435 |
1,413 |
1,420 |
+0.00% |
23,900 |
| 2024/12/13 |
1,452 |
1,460 |
1,418 |
1,420 |
-0.14% |
21,800 |
| 2024/12/12 |
1,422 |
1,445 |
1,408 |
1,422 |
+0.00% |
27,900 |
| 2024/12/11 |
1,390 |
1,430 |
1,369 |
1,422 |
+1.57% |
37,700 |
| 2024/12/10 |
1,407 |
1,448 |
1,397 |
1,400 |
-2.57% |
29,100 |
| 2024/12/9 |
1,350 |
1,448 |
1,350 |
1,437 |
+6.13% |
52,400 |
| 2024/12/6 |
1,439 |
1,440 |
1,350 |
1,354 |
-7.01% |
117,300 |
| 2024/12/5 |
1,495 |
1,498 |
1,442 |
1,456 |
-1.22% |
45,400 |
| 2024/12/4 |
1,500 |
1,501 |
1,469 |
1,474 |
-2.90% |
52,100 |
| 2024/12/3 |
1,617 |
1,621 |
1,518 |
1,518 |
-1.24% |
107,600 |
| 2024/12/2 |
1,501 |
1,570 |
1,426 |
1,537 |
+1.99% |
117,800 |
| 2024/11/29 |
1,440 |
1,530 |
1,416 |
1,507 |
+4.65% |
55,700 |
| 2024/11/28 |
1,461 |
1,482 |
1,424 |
1,440 |
-1.44% |
31,700 |
| 2024/11/27 |
1,480 |
1,511 |
1,460 |
1,461 |
-2.60% |
30,700 |
| 2024/11/26 |
1,523 |
1,541 |
1,493 |
1,500 |
-1.96% |
49,300 |
| 2024/11/25 |
1,500 |
1,584 |
1,470 |
1,530 |
+3.10% |
127,400 |
| 2024/11/22 |
1,482 |
1,521 |
1,402 |
1,484 |
+1.78% |
107,200 |
| 2024/11/21 |
1,473 |
1,513 |
1,450 |
1,458 |
-2.86% |
44,500 |
| 2024/11/20 |
1,516 |
1,549 |
1,485 |
1,501 |
-1.57% |
58,000 |
| 2024/11/19 |
1,523 |
1,541 |
1,486 |
1,525 |
+0.86% |
47,000 |
| 2024/11/18 |
1,390 |
1,514 |
1,381 |
1,512 |
+2.16% |
70,600 |
| 2024/11/15 |
1,481 |
1,515 |
1,414 |
1,480 |
+0.95% |
121,900 |
| 2024/11/14 |
1,650 |
1,696 |
1,453 |
1,466 |
-11.95% |
445,900 |
| 2024/11/13 |
1,572 |
1,734 |
1,550 |
1,665 |
+15.46% |
393,600 |
| 2024/11/12 |
1,389 |
1,500 |
1,371 |
1,442 |
+3.89% |
196,600 |
| 2024/11/11 |
1,380 |
1,395 |
1,360 |
1,388 |
+7.02% |
145,000 |
| 2024/11/8 |
1,338 |
1,345 |
1,286 |
1,297 |
-2.41% |
70,600 |
| 2024/11/7 |
1,277 |
1,339 |
1,275 |
1,329 |
+7.70% |
108,900 |
| 2024/11/6 |
1,237 |
1,242 |
1,221 |
1,234 |
+2.15% |
27,100 |
| 2024/11/5 |
1,215 |
1,230 |
1,196 |
1,208 |
+0.42% |
27,600 |
| 2024/11/1 |
1,222 |
1,222 |
1,189 |
1,203 |
-1.55% |
30,400 |
| 2024/10/31 |
1,240 |
1,259 |
1,200 |
1,222 |
-0.65% |
121,600 |
| 2024/10/30 |
1,232 |
1,235 |
1,210 |
1,230 |
+1.74% |
54,600 |
| 2024/10/29 |
1,152 |
1,222 |
1,152 |
1,209 |
+9.02% |
95,800 |
| 2024/10/28 |
1,077 |
1,111 |
1,077 |
1,109 |
+2.59% |
19,100 |
| 2024/10/25 |
1,095 |
1,097 |
1,069 |
1,081 |
-1.82% |
38,700 |
| 2024/10/24 |
1,102 |
1,117 |
1,086 |
1,101 |
-0.99% |
33,000 |
|
