| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,688 |
1,707 |
1,681 |
1,695 |
+0.77% |
333,300 |
| 2025/4/24 |
1,670 |
1,692 |
1,666 |
1,682 |
+0.60% |
227,600 |
| 2025/4/23 |
1,707 |
1,714 |
1,665 |
1,672 |
-0.71% |
285,100 |
| 2025/4/22 |
1,680 |
1,693 |
1,660 |
1,684 |
+0.12% |
153,200 |
| 2025/4/21 |
1,676 |
1,726 |
1,663 |
1,682 |
+0.84% |
284,900 |
| 2025/4/18 |
1,648 |
1,668 |
1,640 |
1,668 |
+2.02% |
138,000 |
| 2025/4/17 |
1,633 |
1,635 |
1,602 |
1,635 |
+1.18% |
117,900 |
| 2025/4/16 |
1,658 |
1,671 |
1,608 |
1,616 |
-2.06% |
286,900 |
| 2025/4/15 |
1,674 |
1,680 |
1,650 |
1,650 |
+1.66% |
226,200 |
| 2025/4/14 |
1,660 |
1,674 |
1,623 |
1,623 |
-0.12% |
292,300 |
| 2025/4/11 |
1,539 |
1,633 |
1,535 |
1,625 |
+3.17% |
372,100 |
| 2025/4/10 |
1,587 |
1,600 |
1,527 |
1,575 |
+10.14% |
521,500 |
| 2025/4/9 |
1,453 |
1,488 |
1,392 |
1,430 |
-2.72% |
553,900 |
| 2025/4/8 |
1,511 |
1,524 |
1,455 |
1,470 |
+12.73% |
516,800 |
| 2025/4/7 |
1,301 |
1,363 |
1,285 |
1,304 |
-12.31% |
696,900 |
| 2025/4/4 |
1,524 |
1,550 |
1,436 |
1,487 |
-4.92% |
681,600 |
| 2025/4/3 |
1,498 |
1,574 |
1,488 |
1,564 |
-1.70% |
430,700 |
| 2025/4/2 |
1,610 |
1,622 |
1,584 |
1,591 |
-0.44% |
305,300 |
| 2025/4/1 |
1,619 |
1,640 |
1,590 |
1,598 |
-1.36% |
348,200 |
| 2025/3/31 |
1,641 |
1,657 |
1,613 |
1,620 |
-3.11% |
401,300 |
| 2025/3/28 |
1,659 |
1,700 |
1,659 |
1,672 |
+0.00% |
366,500 |
| 2025/3/27 |
1,680 |
1,684 |
1,657 |
1,672 |
-1.59% |
408,700 |
| 2025/3/26 |
1,720 |
1,724 |
1,691 |
1,699 |
+0.06% |
283,100 |
| 2025/3/25 |
1,705 |
1,723 |
1,682 |
1,698 |
-0.41% |
317,900 |
| 2025/3/24 |
1,697 |
1,722 |
1,697 |
1,705 |
+0.47% |
296,000 |
| 2025/3/21 |
1,771 |
1,771 |
1,690 |
1,697 |
-6.29% |
1,075,300 |
| 2025/3/19 |
1,819 |
1,832 |
1,794 |
1,811 |
+0.00% |
278,100 |
| 2025/3/18 |
1,839 |
1,839 |
1,784 |
1,811 |
-0.11% |
524,400 |
| 2025/3/17 |
1,830 |
1,839 |
1,777 |
1,813 |
+3.60% |
863,200 |
| 2025/3/14 |
1,695 |
1,760 |
1,689 |
1,750 |
+4.54% |
384,700 |
| 2025/3/13 |
1,703 |
1,713 |
1,672 |
1,674 |
-0.89% |
260,800 |
| 2025/3/12 |
1,690 |
1,723 |
1,686 |
1,689 |
+1.08% |
224,700 |
| 2025/3/11 |
1,640 |
1,677 |
1,622 |
1,671 |
-1.01% |
315,500 |
| 2025/3/10 |
1,661 |
1,712 |
1,651 |
1,688 |
+1.08% |
298,700 |
| 2025/3/7 |
1,700 |
1,714 |
1,663 |
1,670 |
-4.13% |
447,700 |
| 2025/3/6 |
1,725 |
1,769 |
1,722 |
1,742 |
+1.40% |
349,800 |
| 2025/3/5 |
1,699 |
1,727 |
1,676 |
1,718 |
+0.88% |
346,800 |
| 2025/3/4 |
1,705 |
1,721 |
1,672 |
1,703 |
-1.33% |
326,800 |
| 2025/3/3 |
1,763 |
1,764 |
1,718 |
1,726 |
+0.17% |
283,200 |
| 2025/2/28 |
1,741 |
1,758 |
1,698 |
1,723 |
-2.87% |
440,800 |
| 2025/2/27 |
1,808 |
1,808 |
1,765 |
1,774 |
-0.50% |
291,400 |
| 2025/2/26 |
1,806 |
1,806 |
1,756 |
1,783 |
-1.49% |
413,100 |
| 2025/2/25 |
1,821 |
1,865 |
1,806 |
1,810 |
-3.05% |
477,800 |
| 2025/2/21 |
1,897 |
1,905 |
1,858 |
1,867 |
-0.05% |
407,100 |
| 2025/2/20 |
1,947 |
1,963 |
1,862 |
1,868 |
-2.56% |
523,600 |
| 2025/2/19 |
2,040 |
2,040 |
1,913 |
1,917 |
-2.34% |
604,600 |
| 2025/2/18 |
1,985 |
1,990 |
1,940 |
1,963 |
-1.70% |
453,000 |
| 2025/2/17 |
2,000 |
2,056 |
1,986 |
1,997 |
-1.53% |
442,200 |
| 2025/2/14 |
2,064 |
2,082 |
2,015 |
2,028 |
-2.83% |
502,300 |
| 2025/2/13 |
2,109 |
2,129 |
2,015 |
2,087 |
-0.14% |
665,400 |
| 2025/2/12 |
2,093 |
2,104 |
2,053 |
2,090 |
-1.23% |
742,100 |
| 2025/2/10 |
1,963 |
2,154 |
1,960 |
2,116 |
+6.87% |
1,474,300 |
| 2025/2/7 |
2,021 |
2,073 |
1,930 |
1,980 |
+7.73% |
2,422,200 |
| 2025/2/6 |
1,803 |
1,838 |
1,783 |
1,838 |
+2.57% |
860,100 |
| 2025/2/5 |
1,770 |
1,792 |
1,738 |
1,792 |
+2.63% |
426,400 |
| 2025/2/4 |
1,733 |
1,790 |
1,724 |
1,746 |
+1.51% |
595,400 |
| 2025/2/3 |
1,705 |
1,729 |
1,694 |
1,720 |
-0.52% |
321,600 |
| 2025/1/31 |
1,730 |
1,767 |
1,723 |
1,729 |
-1.14% |
336,900 |
| 2025/1/30 |
1,745 |
1,759 |
1,714 |
1,749 |
+1.22% |
409,300 |
| 2025/1/29 |
1,667 |
1,772 |
1,665 |
1,728 |
+4.41% |
1,072,300 |
| 2025/1/28 |
1,580 |
1,659 |
1,576 |
1,655 |
+1.53% |
708,400 |
| 2025/1/27 |
1,720 |
1,725 |
1,615 |
1,630 |
-5.01% |
1,182,200 |
| 2025/1/24 |
1,680 |
1,717 |
1,667 |
1,716 |
+2.26% |
449,300 |
| 2025/1/23 |
1,687 |
1,692 |
1,652 |
1,678 |
-1.99% |
645,800 |
| 2025/1/22 |
1,726 |
1,774 |
1,710 |
1,712 |
+1.00% |
663,400 |
| 2025/1/21 |
1,713 |
1,715 |
1,661 |
1,695 |
-1.05% |
606,400 |
| 2025/1/20 |
1,710 |
1,724 |
1,690 |
1,713 |
-0.52% |
393,200 |
| 2025/1/17 |
1,725 |
1,729 |
1,690 |
1,722 |
-1.15% |
454,600 |
| 2025/1/16 |
1,813 |
1,835 |
1,715 |
1,742 |
+0.52% |
843,100 |
| 2025/1/15 |
1,774 |
1,790 |
1,722 |
1,733 |
-1.08% |
640,800 |
| 2025/1/14 |
1,753 |
1,775 |
1,702 |
1,752 |
-4.42% |
1,302,700 |
| 2025/1/10 |
1,815 |
1,873 |
1,809 |
1,833 |
+1.05% |
1,378,100 |
| 2025/1/9 |
1,849 |
1,883 |
1,762 |
1,814 |
-14.39% |
3,610,400 |
| 2025/1/8 |
2,133 |
2,185 |
2,066 |
2,119 |
-2.93% |
2,246,500 |
| 2025/1/7 |
2,150 |
2,240 |
2,088 |
2,183 |
+3.12% |
1,899,000 |
| 2025/1/6 |
2,300 |
2,315 |
2,112 |
2,117 |
-0.70% |
2,739,100 |
| 2024/12/30 |
1,965 |
2,144 |
1,928 |
2,132 |
+12.39% |
2,187,700 |
| 2024/12/27 |
1,825 |
1,897 |
1,824 |
1,897 |
+4.52% |
497,500 |
| 2024/12/26 |
1,800 |
1,824 |
1,788 |
1,815 |
+0.83% |
296,300 |
| 2024/12/25 |
1,775 |
1,823 |
1,765 |
1,800 |
-0.17% |
310,800 |
| 2024/12/24 |
1,843 |
1,844 |
1,793 |
1,803 |
-1.53% |
301,700 |
| 2024/12/23 |
1,832 |
1,869 |
1,829 |
1,831 |
+1.61% |
373,400 |
| 2024/12/20 |
1,811 |
1,847 |
1,800 |
1,802 |
-1.48% |
345,400 |
| 2024/12/19 |
1,781 |
1,852 |
1,774 |
1,829 |
-1.67% |
438,700 |
| 2024/12/18 |
1,887 |
1,905 |
1,831 |
1,860 |
+0.49% |
609,000 |
| 2024/12/17 |
1,903 |
1,903 |
1,846 |
1,851 |
+1.59% |
700,600 |
| 2024/12/16 |
1,850 |
1,875 |
1,822 |
1,822 |
-1.09% |
327,400 |
| 2024/12/13 |
1,810 |
1,879 |
1,807 |
1,842 |
-0.43% |
470,600 |
| 2024/12/12 |
1,896 |
1,905 |
1,845 |
1,850 |
-4.34% |
966,700 |
| 2024/12/11 |
1,800 |
1,939 |
1,774 |
1,934 |
+11.66% |
1,470,300 |
| 2024/12/10 |
1,780 |
1,780 |
1,703 |
1,732 |
-4.26% |
427,800 |
| 2024/12/9 |
1,765 |
1,813 |
1,748 |
1,809 |
+3.97% |
410,100 |
| 2024/12/6 |
1,780 |
1,780 |
1,731 |
1,740 |
-1.30% |
184,400 |
| 2024/12/5 |
1,801 |
1,804 |
1,755 |
1,763 |
-2.00% |
348,400 |
| 2024/12/4 |
1,716 |
1,830 |
1,716 |
1,799 |
+4.84% |
793,100 |
| 2024/12/3 |
1,639 |
1,735 |
1,639 |
1,716 |
+5.54% |
502,900 |
| 2024/12/2 |
1,634 |
1,640 |
1,592 |
1,626 |
-0.12% |
237,500 |
| 2024/11/29 |
1,615 |
1,639 |
1,602 |
1,628 |
+0.06% |
221,700 |
| 2024/11/28 |
1,646 |
1,672 |
1,625 |
1,627 |
-2.28% |
221,600 |
| 2024/11/27 |
1,646 |
1,667 |
1,620 |
1,665 |
+0.67% |
244,900 |
| 2024/11/26 |
1,675 |
1,682 |
1,627 |
1,654 |
-1.66% |
343,900 |
| 2024/11/25 |
1,698 |
1,732 |
1,676 |
1,682 |
+1.33% |
414,000 |
| 2024/11/22 |
1,698 |
1,703 |
1,656 |
1,660 |
-1.95% |
333,400 |
| 2024/11/21 |
1,707 |
1,720 |
1,663 |
1,693 |
+0.53% |
260,500 |
| 2024/11/20 |
1,705 |
1,716 |
1,648 |
1,684 |
+0.36% |
338,800 |
| 2024/11/19 |
1,603 |
1,708 |
1,597 |
1,678 |
+6.54% |
521,400 |
| 2024/11/18 |
1,610 |
1,645 |
1,560 |
1,575 |
-2.42% |
423,600 |
| 2024/11/15 |
1,536 |
1,618 |
1,506 |
1,614 |
+4.94% |
424,600 |
| 2024/11/14 |
1,602 |
1,609 |
1,537 |
1,538 |
-1.54% |
339,200 |
| 2024/11/13 |
1,531 |
1,594 |
1,530 |
1,562 |
+2.70% |
451,100 |
| 2024/11/12 |
1,514 |
1,543 |
1,493 |
1,521 |
+2.36% |
379,600 |
| 2024/11/11 |
1,500 |
1,514 |
1,458 |
1,486 |
+0.75% |
531,400 |
| 2024/11/8 |
1,475 |
1,518 |
1,440 |
1,475 |
+2.50% |
804,200 |
| 2024/11/7 |
1,444 |
1,463 |
1,415 |
1,439 |
+1.12% |
246,900 |
| 2024/11/6 |
1,432 |
1,444 |
1,418 |
1,423 |
-0.91% |
189,600 |
| 2024/11/5 |
1,414 |
1,438 |
1,398 |
1,436 |
+1.99% |
168,100 |
| 2024/11/1 |
1,429 |
1,435 |
1,408 |
1,408 |
-3.23% |
183,000 |
| 2024/10/31 |
1,442 |
1,459 |
1,433 |
1,455 |
-0.21% |
217,900 |
| 2024/10/30 |
1,461 |
1,475 |
1,454 |
1,458 |
-0.14% |
204,500 |
| 2024/10/29 |
1,427 |
1,462 |
1,418 |
1,460 |
+1.67% |
191,400 |
| 2024/10/28 |
1,402 |
1,441 |
1,399 |
1,436 |
+1.63% |
198,700 |
| 2024/10/25 |
1,415 |
1,430 |
1,403 |
1,413 |
-1.40% |
148,800 |
| 2024/10/24 |
1,428 |
1,446 |
1,414 |
1,433 |
-2.38% |
203,300 |
|
