| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,470 |
1,507 |
1,468 |
1,490 |
-0.86% |
465,600 |
| 2025/4/24 |
1,526 |
1,534 |
1,497 |
1,503 |
-1.70% |
153,300 |
| 2025/4/23 |
1,548 |
1,555 |
1,529 |
1,529 |
+0.13% |
105,600 |
| 2025/4/22 |
1,511 |
1,536 |
1,500 |
1,527 |
+0.33% |
74,000 |
| 2025/4/21 |
1,497 |
1,543 |
1,497 |
1,522 |
+0.93% |
99,700 |
| 2025/4/18 |
1,458 |
1,520 |
1,443 |
1,508 |
+3.43% |
70,400 |
| 2025/4/17 |
1,422 |
1,459 |
1,419 |
1,458 |
+2.03% |
52,900 |
| 2025/4/16 |
1,465 |
1,471 |
1,424 |
1,429 |
-2.06% |
114,900 |
| 2025/4/15 |
1,432 |
1,472 |
1,431 |
1,459 |
+2.10% |
99,300 |
| 2025/4/14 |
1,422 |
1,455 |
1,413 |
1,429 |
+0.78% |
71,900 |
| 2025/4/11 |
1,399 |
1,428 |
1,385 |
1,418 |
-0.77% |
75,000 |
| 2025/4/10 |
1,457 |
1,466 |
1,426 |
1,429 |
+4.08% |
86,900 |
| 2025/4/9 |
1,373 |
1,389 |
1,345 |
1,373 |
-1.86% |
153,700 |
| 2025/4/8 |
1,333 |
1,418 |
1,333 |
1,399 |
+9.30% |
176,600 |
| 2025/4/7 |
1,248 |
1,307 |
1,229 |
1,280 |
-6.84% |
232,000 |
| 2025/4/4 |
1,373 |
1,382 |
1,339 |
1,374 |
-3.92% |
272,100 |
| 2025/4/3 |
1,476 |
1,499 |
1,411 |
1,430 |
-7.74% |
295,100 |
| 2025/4/2 |
1,551 |
1,560 |
1,529 |
1,550 |
+0.00% |
84,300 |
| 2025/4/1 |
1,566 |
1,580 |
1,549 |
1,550 |
-0.13% |
67,900 |
| 2025/3/31 |
1,576 |
1,592 |
1,545 |
1,552 |
-3.00% |
126,100 |
| 2025/3/28 |
1,610 |
1,610 |
1,576 |
1,600 |
+0.50% |
147,800 |
| 2025/3/27 |
1,574 |
1,596 |
1,568 |
1,592 |
-1.12% |
106,000 |
| 2025/3/26 |
1,556 |
1,628 |
1,543 |
1,610 |
+4.48% |
126,600 |
| 2025/3/25 |
1,544 |
1,559 |
1,536 |
1,541 |
-0.52% |
66,900 |
| 2025/3/24 |
1,545 |
1,568 |
1,537 |
1,549 |
+0.26% |
36,800 |
| 2025/3/21 |
1,563 |
1,574 |
1,544 |
1,545 |
-1.15% |
38,500 |
| 2025/3/19 |
1,524 |
1,565 |
1,514 |
1,563 |
+1.89% |
56,700 |
| 2025/3/18 |
1,497 |
1,537 |
1,495 |
1,534 |
+1.59% |
46,800 |
| 2025/3/17 |
1,508 |
1,568 |
1,482 |
1,510 |
+2.17% |
121,000 |
| 2025/3/14 |
1,473 |
1,493 |
1,469 |
1,478 |
+0.34% |
74,800 |
| 2025/3/13 |
1,465 |
1,496 |
1,449 |
1,473 |
+0.55% |
58,700 |
| 2025/3/12 |
1,456 |
1,481 |
1,452 |
1,465 |
+0.21% |
40,000 |
| 2025/3/11 |
1,464 |
1,476 |
1,437 |
1,462 |
-1.81% |
59,100 |
| 2025/3/10 |
1,474 |
1,508 |
1,456 |
1,489 |
+1.22% |
54,500 |
| 2025/3/7 |
1,508 |
1,508 |
1,459 |
1,471 |
-2.71% |
102,200 |
| 2025/3/6 |
1,541 |
1,548 |
1,507 |
1,512 |
-1.82% |
136,200 |
| 2025/3/5 |
1,539 |
1,555 |
1,532 |
1,540 |
-0.26% |
56,000 |
| 2025/3/4 |
1,545 |
1,548 |
1,527 |
1,544 |
-0.96% |
42,000 |
| 2025/3/3 |
1,545 |
1,575 |
1,532 |
1,559 |
+1.43% |
67,500 |
| 2025/2/28 |
1,521 |
1,537 |
1,513 |
1,537 |
-0.07% |
41,300 |
| 2025/2/27 |
1,554 |
1,554 |
1,527 |
1,538 |
-0.26% |
40,700 |
| 2025/2/26 |
1,515 |
1,550 |
1,512 |
1,542 |
+1.51% |
90,600 |
| 2025/2/25 |
1,516 |
1,541 |
1,506 |
1,519 |
-1.56% |
39,100 |
| 2025/2/21 |
1,564 |
1,568 |
1,534 |
1,543 |
-1.97% |
51,500 |
| 2025/2/20 |
1,572 |
1,574 |
1,531 |
1,574 |
+0.13% |
85,400 |
| 2025/2/19 |
1,572 |
1,604 |
1,564 |
1,572 |
-0.38% |
68,700 |
| 2025/2/18 |
1,551 |
1,597 |
1,541 |
1,578 |
+1.74% |
107,900 |
| 2025/2/17 |
1,579 |
1,579 |
1,528 |
1,551 |
-1.08% |
78,200 |
| 2025/2/14 |
1,550 |
1,568 |
1,531 |
1,568 |
+0.64% |
108,500 |
| 2025/2/13 |
1,572 |
1,578 |
1,548 |
1,558 |
-1.77% |
75,500 |
| 2025/2/12 |
1,550 |
1,586 |
1,539 |
1,586 |
+3.05% |
72,900 |
| 2025/2/10 |
1,520 |
1,548 |
1,520 |
1,539 |
+1.25% |
92,600 |
| 2025/2/7 |
1,509 |
1,530 |
1,499 |
1,520 |
+0.33% |
110,600 |
| 2025/2/6 |
1,530 |
1,536 |
1,509 |
1,515 |
-0.53% |
36,800 |
| 2025/2/5 |
1,518 |
1,540 |
1,492 |
1,523 |
+0.86% |
70,600 |
| 2025/2/4 |
1,549 |
1,557 |
1,500 |
1,510 |
-1.50% |
166,400 |
| 2025/2/3 |
1,410 |
1,580 |
1,364 |
1,533 |
+14.23% |
1,013,500 |
| 2025/1/31 |
1,352 |
1,365 |
1,309 |
1,342 |
-2.26% |
57,400 |
| 2025/1/30 |
1,382 |
1,399 |
1,373 |
1,373 |
-1.08% |
148,500 |
| 2025/1/29 |
1,388 |
1,401 |
1,383 |
1,388 |
-0.07% |
24,600 |
| 2025/1/28 |
1,359 |
1,396 |
1,359 |
1,389 |
+1.46% |
32,700 |
| 2025/1/27 |
1,388 |
1,388 |
1,353 |
1,369 |
+0.44% |
42,400 |
| 2025/1/24 |
1,330 |
1,382 |
1,300 |
1,363 |
+2.71% |
108,800 |
| 2025/1/23 |
1,338 |
1,345 |
1,316 |
1,327 |
-0.67% |
43,000 |
| 2025/1/22 |
1,334 |
1,339 |
1,327 |
1,336 |
+0.15% |
42,100 |
| 2025/1/21 |
1,297 |
1,334 |
1,296 |
1,334 |
+2.85% |
56,500 |
| 2025/1/20 |
1,315 |
1,327 |
1,297 |
1,297 |
-0.69% |
26,700 |
| 2025/1/17 |
1,282 |
1,320 |
1,280 |
1,306 |
+0.93% |
31,000 |
| 2025/1/16 |
1,304 |
1,304 |
1,282 |
1,294 |
-1.07% |
55,700 |
| 2025/1/15 |
1,291 |
1,320 |
1,291 |
1,308 |
+1.32% |
38,500 |
| 2025/1/14 |
1,336 |
1,348 |
1,287 |
1,291 |
-3.66% |
63,300 |
| 2025/1/10 |
1,351 |
1,366 |
1,340 |
1,340 |
-1.62% |
32,100 |
| 2025/1/9 |
1,354 |
1,376 |
1,354 |
1,362 |
+0.59% |
27,800 |
| 2025/1/8 |
1,365 |
1,369 |
1,353 |
1,354 |
-1.88% |
26,900 |
| 2025/1/7 |
1,380 |
1,388 |
1,348 |
1,380 |
+0.36% |
54,500 |
| 2025/1/6 |
1,450 |
1,450 |
1,375 |
1,375 |
-4.78% |
55,300 |
| 2024/12/30 |
1,448 |
1,452 |
1,430 |
1,444 |
-0.41% |
41,000 |
| 2024/12/27 |
1,447 |
1,460 |
1,436 |
1,450 |
+0.21% |
57,800 |
| 2024/12/26 |
1,431 |
1,447 |
1,416 |
1,447 |
+1.90% |
147,300 |
| 2024/12/25 |
1,480 |
1,490 |
1,407 |
1,420 |
-3.79% |
79,900 |
| 2024/12/24 |
1,511 |
1,511 |
1,476 |
1,476 |
-2.32% |
42,500 |
| 2024/12/23 |
1,480 |
1,522 |
1,477 |
1,511 |
+2.51% |
81,400 |
| 2024/12/20 |
1,428 |
1,516 |
1,428 |
1,474 |
+3.08% |
158,900 |
| 2024/12/19 |
1,415 |
1,435 |
1,415 |
1,430 |
-0.28% |
46,700 |
| 2024/12/18 |
1,433 |
1,438 |
1,410 |
1,434 |
-0.35% |
77,200 |
| 2024/12/17 |
1,440 |
1,455 |
1,425 |
1,439 |
-0.07% |
69,000 |
| 2024/12/16 |
1,400 |
1,454 |
1,400 |
1,440 |
+3.90% |
145,200 |
| 2024/12/13 |
1,337 |
1,386 |
1,320 |
1,386 |
+2.59% |
76,200 |
| 2024/12/12 |
1,375 |
1,376 |
1,347 |
1,351 |
-0.22% |
84,600 |
| 2024/12/11 |
1,401 |
1,409 |
1,354 |
1,354 |
-2.66% |
56,500 |
| 2024/12/10 |
1,411 |
1,423 |
1,391 |
1,391 |
-1.00% |
40,000 |
| 2024/12/9 |
1,408 |
1,421 |
1,392 |
1,405 |
+1.22% |
70,500 |
| 2024/12/6 |
1,402 |
1,412 |
1,386 |
1,388 |
-1.49% |
27,300 |
| 2024/12/5 |
1,384 |
1,409 |
1,384 |
1,409 |
+1.37% |
24,600 |
| 2024/12/4 |
1,379 |
1,408 |
1,379 |
1,390 |
+0.80% |
32,400 |
| 2024/12/3 |
1,409 |
1,410 |
1,356 |
1,379 |
-2.20% |
68,300 |
| 2024/12/2 |
1,416 |
1,416 |
1,396 |
1,410 |
+0.00% |
26,200 |
| 2024/11/29 |
1,389 |
1,413 |
1,389 |
1,410 |
+0.71% |
30,700 |
| 2024/11/28 |
1,370 |
1,405 |
1,365 |
1,400 |
+0.72% |
27,500 |
| 2024/11/27 |
1,400 |
1,403 |
1,385 |
1,390 |
-1.56% |
42,800 |
| 2024/11/26 |
1,405 |
1,412 |
1,387 |
1,412 |
+1.29% |
35,200 |
| 2024/11/25 |
1,401 |
1,410 |
1,394 |
1,394 |
+0.00% |
51,700 |
| 2024/11/22 |
1,392 |
1,404 |
1,379 |
1,394 |
-0.36% |
33,100 |
| 2024/11/21 |
1,371 |
1,400 |
1,371 |
1,399 |
+2.04% |
43,900 |
| 2024/11/20 |
1,368 |
1,377 |
1,360 |
1,371 |
+0.15% |
39,000 |
| 2024/11/19 |
1,366 |
1,379 |
1,361 |
1,369 |
+0.07% |
26,200 |
| 2024/11/18 |
1,360 |
1,383 |
1,353 |
1,368 |
+0.51% |
19,400 |
| 2024/11/15 |
1,363 |
1,376 |
1,359 |
1,361 |
-0.15% |
31,400 |
| 2024/11/14 |
1,376 |
1,394 |
1,360 |
1,363 |
-0.94% |
32,500 |
| 2024/11/13 |
1,387 |
1,399 |
1,372 |
1,376 |
-0.86% |
66,600 |
| 2024/11/12 |
1,368 |
1,392 |
1,368 |
1,388 |
+2.06% |
56,600 |
| 2024/11/11 |
1,352 |
1,370 |
1,351 |
1,360 |
+0.59% |
63,600 |
| 2024/11/8 |
1,345 |
1,360 |
1,329 |
1,352 |
+0.67% |
49,200 |
| 2024/11/7 |
1,317 |
1,347 |
1,313 |
1,343 |
+2.60% |
74,300 |
| 2024/11/6 |
1,275 |
1,329 |
1,272 |
1,309 |
+2.99% |
59,200 |
| 2024/11/5 |
1,264 |
1,278 |
1,256 |
1,271 |
+0.24% |
32,900 |
| 2024/11/1 |
1,263 |
1,275 |
1,260 |
1,268 |
-0.78% |
50,500 |
| 2024/10/31 |
1,285 |
1,299 |
1,265 |
1,278 |
+0.79% |
59,100 |
| 2024/10/30 |
1,261 |
1,290 |
1,246 |
1,268 |
+0.56% |
88,000 |
| 2024/10/29 |
1,222 |
1,265 |
1,217 |
1,261 |
+3.62% |
67,600 |
| 2024/10/28 |
1,145 |
1,217 |
1,134 |
1,217 |
+8.18% |
118,100 |
| 2024/10/25 |
1,142 |
1,155 |
1,121 |
1,125 |
-2.26% |
50,700 |
| 2024/10/24 |
1,157 |
1,164 |
1,141 |
1,151 |
-1.03% |
47,800 |
|
