| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,871 |
1,903 |
1,870 |
1,893 |
+2.32% |
235,100 |
| 2025/4/24 |
1,842 |
1,865 |
1,840 |
1,850 |
+2.66% |
198,700 |
| 2025/4/23 |
1,823 |
1,835 |
1,802 |
1,802 |
+1.58% |
196,700 |
| 2025/4/22 |
1,752 |
1,781 |
1,748 |
1,774 |
+1.14% |
185,100 |
| 2025/4/21 |
1,762 |
1,774 |
1,745 |
1,754 |
-0.68% |
110,800 |
| 2025/4/18 |
1,778 |
1,786 |
1,763 |
1,766 |
-0.39% |
139,300 |
| 2025/4/17 |
1,745 |
1,777 |
1,745 |
1,773 |
+0.51% |
137,800 |
| 2025/4/16 |
1,786 |
1,796 |
1,747 |
1,764 |
-1.29% |
149,900 |
| 2025/4/15 |
1,808 |
1,813 |
1,787 |
1,787 |
-0.17% |
138,400 |
| 2025/4/14 |
1,763 |
1,808 |
1,759 |
1,790 |
+4.07% |
240,900 |
| 2025/4/11 |
1,666 |
1,723 |
1,636 |
1,720 |
-0.58% |
247,400 |
| 2025/4/10 |
1,767 |
1,767 |
1,705 |
1,730 |
+7.65% |
308,900 |
| 2025/4/9 |
1,633 |
1,635 |
1,585 |
1,607 |
-5.30% |
308,900 |
| 2025/4/8 |
1,630 |
1,724 |
1,630 |
1,697 |
+7.68% |
331,600 |
| 2025/4/7 |
1,556 |
1,613 |
1,536 |
1,576 |
-8.74% |
442,600 |
| 2025/4/4 |
1,760 |
1,769 |
1,689 |
1,727 |
-5.32% |
358,300 |
| 2025/4/3 |
1,780 |
1,845 |
1,776 |
1,824 |
-3.29% |
284,400 |
| 2025/4/2 |
1,895 |
1,905 |
1,881 |
1,886 |
-0.79% |
193,700 |
| 2025/4/1 |
1,900 |
1,917 |
1,895 |
1,901 |
+0.48% |
174,100 |
| 2025/3/31 |
1,967 |
1,967 |
1,892 |
1,892 |
-5.64% |
423,400 |
| 2025/3/28 |
2,024 |
2,035 |
2,003 |
2,005 |
-3.84% |
210,500 |
| 2025/3/27 |
2,061 |
2,085 |
2,054 |
2,085 |
-0.10% |
222,300 |
| 2025/3/26 |
2,083 |
2,098 |
2,068 |
2,087 |
+0.48% |
199,900 |
| 2025/3/25 |
2,089 |
2,098 |
2,074 |
2,077 |
-0.14% |
286,700 |
| 2025/3/24 |
2,125 |
2,140 |
2,079 |
2,080 |
+0.82% |
305,500 |
| 2025/3/21 |
2,064 |
2,080 |
2,063 |
2,063 |
-0.10% |
276,000 |
| 2025/3/19 |
2,060 |
2,082 |
2,056 |
2,065 |
-0.29% |
243,300 |
| 2025/3/18 |
2,091 |
2,092 |
2,071 |
2,071 |
+0.19% |
222,600 |
| 2025/3/17 |
2,129 |
2,136 |
2,057 |
2,067 |
-0.62% |
396,800 |
| 2025/3/14 |
2,078 |
2,086 |
2,056 |
2,080 |
+0.92% |
270,500 |
| 2025/3/13 |
2,060 |
2,096 |
2,060 |
2,061 |
+0.05% |
224,200 |
| 2025/3/12 |
2,060 |
2,077 |
2,036 |
2,060 |
+1.98% |
222,200 |
| 2025/3/11 |
2,025 |
2,042 |
2,000 |
2,020 |
-1.46% |
221,000 |
| 2025/3/10 |
2,030 |
2,057 |
2,018 |
2,050 |
+1.54% |
265,800 |
| 2025/3/7 |
2,020 |
2,032 |
1,985 |
2,019 |
-1.27% |
243,600 |
| 2025/3/6 |
2,045 |
2,051 |
2,025 |
2,045 |
+0.94% |
249,900 |
| 2025/3/5 |
2,018 |
2,042 |
2,007 |
2,026 |
-0.05% |
213,100 |
| 2025/3/4 |
2,020 |
2,051 |
2,015 |
2,027 |
-0.39% |
212,900 |
| 2025/3/3 |
2,029 |
2,038 |
2,017 |
2,035 |
+1.19% |
205,700 |
| 2025/2/28 |
2,045 |
2,052 |
1,994 |
2,011 |
-3.60% |
395,500 |
| 2025/2/27 |
2,099 |
2,112 |
2,075 |
2,086 |
+1.36% |
154,800 |
| 2025/2/26 |
2,073 |
2,090 |
2,050 |
2,058 |
-1.20% |
267,400 |
| 2025/2/25 |
2,080 |
2,112 |
2,059 |
2,083 |
+0.05% |
708,800 |
| 2025/2/21 |
2,060 |
2,088 |
2,058 |
2,082 |
+0.29% |
516,000 |
| 2025/2/20 |
2,090 |
2,107 |
2,071 |
2,076 |
-1.19% |
215,200 |
| 2025/2/19 |
2,070 |
2,113 |
2,067 |
2,101 |
+1.50% |
229,600 |
| 2025/2/18 |
2,055 |
2,080 |
2,050 |
2,070 |
-0.14% |
216,300 |
| 2025/2/17 |
2,136 |
2,136 |
2,073 |
2,073 |
-1.52% |
173,400 |
| 2025/2/14 |
2,135 |
2,141 |
2,105 |
2,105 |
-1.41% |
143,800 |
| 2025/2/13 |
2,130 |
2,152 |
2,127 |
2,135 |
+0.85% |
184,500 |
| 2025/2/12 |
2,114 |
2,127 |
2,102 |
2,117 |
-0.09% |
211,900 |
| 2025/2/10 |
2,079 |
2,145 |
2,068 |
2,119 |
+1.39% |
261,900 |
| 2025/2/7 |
2,103 |
2,110 |
2,083 |
2,090 |
-1.32% |
394,400 |
| 2025/2/6 |
2,100 |
2,132 |
2,090 |
2,118 |
+0.43% |
371,200 |
| 2025/2/5 |
2,218 |
2,222 |
2,097 |
2,109 |
-3.57% |
800,500 |
| 2025/2/4 |
2,127 |
2,208 |
2,127 |
2,187 |
+4.29% |
556,500 |
| 2025/2/3 |
2,157 |
2,160 |
2,097 |
2,097 |
-4.73% |
404,800 |
| 2025/1/31 |
2,211 |
2,212 |
2,193 |
2,201 |
-0.63% |
202,200 |
| 2025/1/30 |
2,215 |
2,236 |
2,205 |
2,215 |
-0.63% |
219,400 |
| 2025/1/29 |
2,255 |
2,272 |
2,218 |
2,229 |
+0.09% |
297,000 |
| 2025/1/28 |
2,245 |
2,247 |
2,205 |
2,227 |
-2.41% |
283,000 |
| 2025/1/27 |
2,297 |
2,310 |
2,278 |
2,282 |
+0.26% |
153,500 |
| 2025/1/24 |
2,282 |
2,312 |
2,270 |
2,276 |
+0.00% |
215,700 |
| 2025/1/23 |
2,276 |
2,286 |
2,240 |
2,276 |
+0.00% |
240,600 |
| 2025/1/22 |
2,285 |
2,292 |
2,256 |
2,276 |
+0.62% |
294,400 |
| 2025/1/21 |
2,253 |
2,330 |
2,251 |
2,262 |
+1.39% |
462,700 |
| 2025/1/20 |
2,191 |
2,249 |
2,185 |
2,231 |
+1.64% |
694,900 |
| 2025/1/17 |
2,200 |
2,217 |
2,177 |
2,195 |
-1.83% |
478,500 |
| 2025/1/16 |
2,207 |
2,249 |
2,207 |
2,236 |
+1.31% |
225,000 |
| 2025/1/15 |
2,241 |
2,252 |
2,191 |
2,207 |
-1.60% |
324,300 |
| 2025/1/14 |
2,292 |
2,306 |
2,234 |
2,243 |
-3.11% |
217,300 |
| 2025/1/10 |
2,334 |
2,342 |
2,315 |
2,315 |
+0.13% |
110,900 |
| 2025/1/9 |
2,326 |
2,330 |
2,296 |
2,312 |
-1.24% |
212,200 |
| 2025/1/8 |
2,408 |
2,430 |
2,341 |
2,341 |
-3.22% |
218,900 |
| 2025/1/7 |
2,390 |
2,449 |
2,374 |
2,419 |
+3.38% |
182,000 |
| 2025/1/6 |
2,399 |
2,403 |
2,340 |
2,340 |
-2.86% |
220,100 |
| 2024/12/30 |
2,415 |
2,415 |
2,385 |
2,409 |
+0.58% |
109,300 |
| 2024/12/27 |
2,374 |
2,400 |
2,360 |
2,395 |
+1.10% |
111,600 |
| 2024/12/26 |
2,369 |
2,371 |
2,349 |
2,369 |
+0.21% |
112,500 |
| 2024/12/25 |
2,348 |
2,364 |
2,340 |
2,364 |
+0.51% |
84,800 |
| 2024/12/24 |
2,354 |
2,375 |
2,340 |
2,352 |
-0.88% |
148,700 |
| 2024/12/23 |
2,370 |
2,378 |
2,348 |
2,373 |
+0.42% |
129,500 |
| 2024/12/20 |
2,396 |
2,399 |
2,334 |
2,363 |
-0.96% |
266,600 |
| 2024/12/19 |
2,374 |
2,414 |
2,367 |
2,386 |
-0.42% |
180,000 |
| 2024/12/18 |
2,370 |
2,432 |
2,362 |
2,396 |
+0.46% |
188,700 |
| 2024/12/17 |
2,408 |
2,414 |
2,373 |
2,385 |
-0.96% |
178,600 |
| 2024/12/16 |
2,399 |
2,445 |
2,392 |
2,408 |
+1.09% |
202,300 |
| 2024/12/13 |
2,392 |
2,417 |
2,377 |
2,382 |
-1.85% |
189,200 |
| 2024/12/12 |
2,448 |
2,459 |
2,420 |
2,427 |
+0.50% |
191,700 |
| 2024/12/11 |
2,441 |
2,447 |
2,400 |
2,415 |
-1.59% |
175,400 |
| 2024/12/10 |
2,408 |
2,463 |
2,395 |
2,454 |
+2.94% |
236,200 |
| 2024/12/9 |
2,349 |
2,385 |
2,326 |
2,384 |
+2.67% |
187,300 |
| 2024/12/6 |
2,364 |
2,367 |
2,304 |
2,322 |
-1.78% |
220,900 |
| 2024/12/5 |
2,396 |
2,408 |
2,346 |
2,364 |
-0.59% |
249,300 |
| 2024/12/4 |
2,415 |
2,432 |
2,376 |
2,378 |
-1.74% |
126,000 |
| 2024/12/3 |
2,380 |
2,437 |
2,380 |
2,420 |
+2.02% |
210,500 |
| 2024/12/2 |
2,363 |
2,382 |
2,345 |
2,372 |
+0.85% |
139,200 |
| 2024/11/29 |
2,382 |
2,402 |
2,337 |
2,352 |
-1.59% |
130,000 |
| 2024/11/28 |
2,364 |
2,395 |
2,352 |
2,390 |
+0.38% |
153,300 |
| 2024/11/27 |
2,365 |
2,404 |
2,359 |
2,381 |
+0.46% |
149,100 |
| 2024/11/26 |
2,394 |
2,405 |
2,345 |
2,370 |
-1.70% |
200,400 |
| 2024/11/25 |
2,430 |
2,440 |
2,395 |
2,411 |
+0.08% |
194,800 |
| 2024/11/22 |
2,369 |
2,425 |
2,369 |
2,409 |
+1.90% |
151,700 |
| 2024/11/21 |
2,384 |
2,399 |
2,351 |
2,364 |
-0.51% |
97,200 |
| 2024/11/20 |
2,390 |
2,408 |
2,376 |
2,376 |
-0.88% |
127,200 |
| 2024/11/19 |
2,400 |
2,417 |
2,378 |
2,397 |
+2.22% |
220,400 |
| 2024/11/18 |
2,358 |
2,380 |
2,330 |
2,345 |
-2.62% |
228,500 |
| 2024/11/15 |
2,432 |
2,445 |
2,408 |
2,408 |
-0.66% |
161,700 |
| 2024/11/14 |
2,438 |
2,465 |
2,424 |
2,424 |
-0.08% |
166,000 |
| 2024/11/13 |
2,444 |
2,463 |
2,416 |
2,426 |
-1.94% |
217,900 |
| 2024/11/12 |
2,483 |
2,510 |
2,460 |
2,474 |
-0.52% |
248,300 |
| 2024/11/11 |
2,500 |
2,514 |
2,481 |
2,487 |
+0.32% |
202,700 |
| 2024/11/8 |
2,510 |
2,530 |
2,471 |
2,479 |
-0.76% |
286,500 |
| 2024/11/7 |
2,600 |
2,620 |
2,495 |
2,498 |
+1.22% |
570,400 |
| 2024/11/6 |
2,500 |
2,550 |
2,443 |
2,468 |
+6.47% |
897,600 |
| 2024/11/5 |
2,368 |
2,376 |
2,308 |
2,318 |
+0.00% |
378,400 |
| 2024/11/1 |
2,330 |
2,347 |
2,275 |
2,318 |
-3.13% |
286,200 |
| 2024/10/31 |
2,375 |
2,408 |
2,371 |
2,393 |
+0.93% |
239,400 |
| 2024/10/30 |
2,358 |
2,383 |
2,347 |
2,371 |
+2.33% |
427,200 |
| 2024/10/29 |
2,285 |
2,326 |
2,246 |
2,317 |
+0.61% |
245,400 |
| 2024/10/28 |
2,259 |
2,313 |
2,244 |
2,303 |
+2.54% |
153,200 |
| 2024/10/25 |
2,270 |
2,270 |
2,229 |
2,246 |
-1.49% |
198,300 |
| 2024/10/24 |
2,298 |
2,306 |
2,272 |
2,280 |
-0.91% |
190,700 |
|
