| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,496 |
1,529 |
1,474 |
1,485 |
-0.40% |
56,800 |
| 2025/4/24 |
1,475 |
1,502 |
1,460 |
1,491 |
+1.50% |
67,800 |
| 2025/4/23 |
1,491 |
1,491 |
1,456 |
1,469 |
+0.34% |
40,100 |
| 2025/4/22 |
1,482 |
1,502 |
1,464 |
1,464 |
-2.66% |
40,100 |
| 2025/4/21 |
1,490 |
1,510 |
1,472 |
1,504 |
+1.28% |
45,800 |
| 2025/4/18 |
1,453 |
1,486 |
1,447 |
1,485 |
+0.75% |
58,000 |
| 2025/4/17 |
1,462 |
1,475 |
1,438 |
1,474 |
+0.82% |
43,000 |
| 2025/4/16 |
1,496 |
1,503 |
1,457 |
1,462 |
-2.27% |
45,400 |
| 2025/4/15 |
1,509 |
1,533 |
1,493 |
1,496 |
-0.33% |
44,300 |
| 2025/4/14 |
1,499 |
1,540 |
1,484 |
1,501 |
+0.07% |
85,700 |
| 2025/4/11 |
1,449 |
1,514 |
1,446 |
1,500 |
+3.52% |
167,900 |
| 2025/4/10 |
1,485 |
1,485 |
1,420 |
1,449 |
+3.87% |
134,400 |
| 2025/4/9 |
1,355 |
1,395 |
1,311 |
1,395 |
+1.16% |
86,300 |
| 2025/4/8 |
1,350 |
1,405 |
1,316 |
1,379 |
+13.69% |
180,900 |
| 2025/4/7 |
1,200 |
1,264 |
1,199 |
1,213 |
-10.87% |
375,000 |
| 2025/4/4 |
1,394 |
1,401 |
1,283 |
1,361 |
-3.54% |
428,900 |
| 2025/4/3 |
1,371 |
1,417 |
1,359 |
1,411 |
-3.42% |
211,000 |
| 2025/4/2 |
1,430 |
1,477 |
1,430 |
1,461 |
+2.53% |
153,800 |
| 2025/4/1 |
1,460 |
1,485 |
1,425 |
1,425 |
-1.59% |
139,700 |
| 2025/3/31 |
1,460 |
1,491 |
1,446 |
1,448 |
-2.62% |
100,000 |
| 2025/3/28 |
1,492 |
1,503 |
1,475 |
1,487 |
-1.20% |
85,000 |
| 2025/3/27 |
1,548 |
1,548 |
1,485 |
1,505 |
-3.53% |
169,200 |
| 2025/3/26 |
1,492 |
1,584 |
1,490 |
1,560 |
+4.14% |
158,100 |
| 2025/3/25 |
1,505 |
1,546 |
1,489 |
1,498 |
+1.22% |
193,700 |
| 2025/3/24 |
1,450 |
1,487 |
1,438 |
1,480 |
+1.79% |
88,300 |
| 2025/3/21 |
1,450 |
1,469 |
1,430 |
1,454 |
-0.41% |
133,200 |
| 2025/3/19 |
1,524 |
1,542 |
1,450 |
1,460 |
-4.95% |
248,100 |
| 2025/3/18 |
1,513 |
1,540 |
1,441 |
1,536 |
+1.72% |
396,700 |
| 2025/3/17 |
1,559 |
1,628 |
1,485 |
1,510 |
-10.07% |
774,000 |
| 2025/3/14 |
1,633 |
1,693 |
1,620 |
1,679 |
+3.01% |
197,900 |
| 2025/3/13 |
1,691 |
1,691 |
1,630 |
1,630 |
-2.63% |
117,500 |
| 2025/3/12 |
1,690 |
1,700 |
1,653 |
1,674 |
-0.65% |
72,200 |
| 2025/3/11 |
1,660 |
1,690 |
1,621 |
1,685 |
+0.54% |
96,200 |
| 2025/3/10 |
1,695 |
1,713 |
1,667 |
1,676 |
-1.64% |
95,300 |
| 2025/3/7 |
1,630 |
1,737 |
1,630 |
1,704 |
+3.40% |
159,700 |
| 2025/3/6 |
1,600 |
1,665 |
1,570 |
1,648 |
+3.97% |
118,000 |
| 2025/3/5 |
1,638 |
1,651 |
1,567 |
1,585 |
-3.59% |
139,700 |
| 2025/3/4 |
1,637 |
1,652 |
1,607 |
1,644 |
-0.18% |
68,300 |
| 2025/3/3 |
1,630 |
1,667 |
1,617 |
1,647 |
+2.62% |
101,800 |
| 2025/2/28 |
1,596 |
1,645 |
1,584 |
1,605 |
-0.62% |
104,100 |
| 2025/2/27 |
1,647 |
1,658 |
1,605 |
1,615 |
-2.00% |
113,100 |
| 2025/2/26 |
1,633 |
1,702 |
1,605 |
1,648 |
-0.12% |
144,200 |
| 2025/2/25 |
1,638 |
1,661 |
1,588 |
1,650 |
+3.25% |
126,700 |
| 2025/2/21 |
1,551 |
1,610 |
1,530 |
1,598 |
+1.72% |
78,000 |
| 2025/2/20 |
1,598 |
1,610 |
1,551 |
1,571 |
-2.12% |
105,700 |
| 2025/2/19 |
1,656 |
1,669 |
1,603 |
1,605 |
-3.14% |
97,100 |
| 2025/2/18 |
1,650 |
1,682 |
1,647 |
1,657 |
+1.78% |
166,800 |
| 2025/2/17 |
1,597 |
1,648 |
1,584 |
1,628 |
+4.56% |
139,200 |
| 2025/2/14 |
1,570 |
1,579 |
1,542 |
1,557 |
-0.19% |
73,100 |
| 2025/2/13 |
1,580 |
1,589 |
1,538 |
1,560 |
-1.02% |
123,700 |
| 2025/2/12 |
1,535 |
1,581 |
1,512 |
1,576 |
+5.07% |
164,500 |
| 2025/2/10 |
1,433 |
1,512 |
1,417 |
1,500 |
+3.66% |
127,700 |
| 2025/2/7 |
1,411 |
1,469 |
1,410 |
1,447 |
+1.54% |
81,500 |
| 2025/2/6 |
1,488 |
1,488 |
1,419 |
1,425 |
-4.30% |
135,800 |
| 2025/2/5 |
1,436 |
1,489 |
1,431 |
1,489 |
+2.13% |
74,500 |
| 2025/2/4 |
1,481 |
1,529 |
1,450 |
1,458 |
-2.47% |
131,200 |
| 2025/2/3 |
1,470 |
1,501 |
1,462 |
1,495 |
+0.88% |
80,600 |
| 2025/1/31 |
1,482 |
1,521 |
1,467 |
1,482 |
+0.61% |
90,900 |
| 2025/1/30 |
1,496 |
1,515 |
1,465 |
1,473 |
-2.39% |
96,600 |
| 2025/1/29 |
1,560 |
1,563 |
1,506 |
1,509 |
-3.45% |
130,500 |
| 2025/1/28 |
1,527 |
1,575 |
1,497 |
1,563 |
+1.63% |
122,600 |
| 2025/1/27 |
1,520 |
1,552 |
1,493 |
1,538 |
+2.67% |
217,100 |
| 2025/1/24 |
1,430 |
1,505 |
1,419 |
1,498 |
+4.32% |
185,400 |
| 2025/1/23 |
1,475 |
1,556 |
1,402 |
1,436 |
-1.37% |
452,100 |
| 2025/1/22 |
1,400 |
1,472 |
1,392 |
1,456 |
+5.74% |
276,900 |
| 2025/1/21 |
1,457 |
1,457 |
1,370 |
1,377 |
-3.50% |
236,700 |
| 2025/1/20 |
1,468 |
1,468 |
1,376 |
1,427 |
-2.59% |
303,400 |
| 2025/1/17 |
1,454 |
1,476 |
1,431 |
1,465 |
-1.15% |
147,800 |
| 2025/1/16 |
1,480 |
1,490 |
1,427 |
1,482 |
-1.85% |
269,500 |
| 2025/1/15 |
1,563 |
1,564 |
1,501 |
1,510 |
-3.70% |
178,700 |
| 2025/1/14 |
1,575 |
1,584 |
1,532 |
1,568 |
-1.82% |
193,800 |
| 2025/1/10 |
1,596 |
1,609 |
1,571 |
1,597 |
-1.18% |
161,100 |
| 2025/1/9 |
1,666 |
1,668 |
1,591 |
1,616 |
-3.75% |
292,100 |
| 2025/1/8 |
1,680 |
1,718 |
1,651 |
1,679 |
-1.81% |
184,900 |
| 2025/1/7 |
1,765 |
1,765 |
1,701 |
1,710 |
-0.87% |
151,600 |
| 2025/1/6 |
1,859 |
1,873 |
1,722 |
1,725 |
-4.64% |
245,100 |
| 2024/12/30 |
1,830 |
1,838 |
1,783 |
1,809 |
-1.26% |
162,900 |
| 2024/12/27 |
1,853 |
1,892 |
1,821 |
1,832 |
+0.11% |
172,500 |
| 2024/12/26 |
1,914 |
1,914 |
1,806 |
1,830 |
-3.02% |
191,900 |
| 2024/12/25 |
1,884 |
1,928 |
1,807 |
1,887 |
-1.72% |
277,000 |
| 2024/12/24 |
1,990 |
2,007 |
1,905 |
1,920 |
-0.72% |
127,000 |
| 2024/12/23 |
2,026 |
2,066 |
1,926 |
1,934 |
-4.54% |
254,400 |
| 2024/12/20 |
2,013 |
2,068 |
1,995 |
2,026 |
+0.70% |
230,200 |
| 2024/12/19 |
2,047 |
2,068 |
1,990 |
2,012 |
-3.50% |
287,300 |
| 2024/12/18 |
2,057 |
2,100 |
1,977 |
2,085 |
+1.21% |
288,700 |
| 2024/12/17 |
2,077 |
2,084 |
1,967 |
2,060 |
-0.10% |
455,100 |
| 2024/12/16 |
1,889 |
2,118 |
1,832 |
2,062 |
+20.02% |
1,510,400 |
| 2024/12/13 |
1,710 |
1,750 |
1,691 |
1,718 |
+2.26% |
404,800 |
| 2024/12/12 |
1,725 |
1,745 |
1,680 |
1,680 |
-2.55% |
142,100 |
| 2024/12/11 |
1,686 |
1,749 |
1,676 |
1,724 |
+3.61% |
152,600 |
| 2024/12/10 |
1,676 |
1,701 |
1,635 |
1,664 |
-2.29% |
243,000 |
| 2024/12/9 |
1,692 |
1,727 |
1,661 |
1,703 |
+3.09% |
187,700 |
| 2024/12/6 |
1,697 |
1,697 |
1,608 |
1,652 |
-1.37% |
222,100 |
| 2024/12/5 |
1,635 |
1,719 |
1,635 |
1,675 |
+2.76% |
162,700 |
| 2024/12/4 |
1,661 |
1,690 |
1,590 |
1,630 |
+0.56% |
266,600 |
| 2024/12/3 |
1,742 |
1,759 |
1,610 |
1,621 |
-6.79% |
260,500 |
| 2024/12/2 |
1,873 |
1,873 |
1,706 |
1,739 |
-5.59% |
224,800 |
| 2024/11/29 |
1,839 |
1,859 |
1,787 |
1,842 |
+1.15% |
98,400 |
| 2024/11/28 |
1,808 |
1,855 |
1,788 |
1,821 |
-1.03% |
96,600 |
| 2024/11/27 |
1,865 |
1,916 |
1,800 |
1,840 |
+2.62% |
234,900 |
| 2024/11/26 |
1,760 |
1,825 |
1,736 |
1,793 |
+4.98% |
291,300 |
| 2024/11/25 |
1,687 |
1,720 |
1,640 |
1,708 |
+1.55% |
98,000 |
| 2024/11/22 |
1,670 |
1,689 |
1,630 |
1,682 |
+0.18% |
75,200 |
| 2024/11/21 |
1,685 |
1,695 |
1,648 |
1,679 |
+1.51% |
55,500 |
| 2024/11/20 |
1,650 |
1,714 |
1,644 |
1,654 |
+0.61% |
81,900 |
| 2024/11/19 |
1,585 |
1,646 |
1,577 |
1,644 |
+2.81% |
100,400 |
| 2024/11/18 |
1,683 |
1,683 |
1,587 |
1,599 |
-6.38% |
179,400 |
| 2024/11/15 |
1,698 |
1,749 |
1,668 |
1,708 |
+0.65% |
123,500 |
| 2024/11/14 |
1,698 |
1,735 |
1,687 |
1,697 |
-0.24% |
106,800 |
| 2024/11/13 |
1,700 |
1,740 |
1,681 |
1,701 |
+0.65% |
104,300 |
| 2024/11/12 |
1,696 |
1,710 |
1,645 |
1,690 |
-0.35% |
111,800 |
| 2024/11/11 |
1,695 |
1,720 |
1,677 |
1,696 |
+1.13% |
94,200 |
| 2024/11/8 |
1,673 |
1,701 |
1,620 |
1,677 |
-0.18% |
189,800 |
| 2024/11/7 |
1,752 |
1,779 |
1,641 |
1,680 |
-3.45% |
332,800 |
| 2024/11/6 |
1,597 |
1,740 |
1,534 |
1,740 |
+13.50% |
481,300 |
| 2024/11/5 |
1,550 |
1,580 |
1,487 |
1,533 |
+1.52% |
206,200 |
| 2024/11/1 |
1,495 |
1,525 |
1,460 |
1,510 |
-1.31% |
191,900 |
| 2024/10/31 |
1,454 |
1,530 |
1,429 |
1,530 |
+5.37% |
224,200 |
| 2024/10/30 |
1,449 |
1,505 |
1,442 |
1,452 |
-0.07% |
162,500 |
| 2024/10/29 |
1,478 |
1,486 |
1,441 |
1,453 |
-0.95% |
117,600 |
| 2024/10/28 |
1,370 |
1,487 |
1,370 |
1,467 |
+7.87% |
199,300 |
| 2024/10/25 |
1,388 |
1,398 |
1,341 |
1,360 |
-0.80% |
124,100 |
| 2024/10/24 |
1,356 |
1,401 |
1,331 |
1,371 |
+0.66% |
104,100 |
|
