| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,702 |
1,722 |
1,680 |
1,709 |
+2.64% |
400,600 |
| 2025/4/24 |
1,663 |
1,690 |
1,663 |
1,665 |
+1.09% |
282,600 |
| 2025/4/23 |
1,639 |
1,678 |
1,634 |
1,647 |
+3.98% |
498,800 |
| 2025/4/22 |
1,586 |
1,591 |
1,553 |
1,584 |
-0.38% |
217,600 |
| 2025/4/21 |
1,536 |
1,602 |
1,536 |
1,590 |
+2.45% |
221,900 |
| 2025/4/18 |
1,524 |
1,555 |
1,511 |
1,552 |
+1.97% |
277,700 |
| 2025/4/17 |
1,519 |
1,527 |
1,493 |
1,522 |
+0.53% |
193,000 |
| 2025/4/16 |
1,523 |
1,536 |
1,494 |
1,514 |
-0.33% |
286,900 |
| 2025/4/15 |
1,500 |
1,522 |
1,497 |
1,519 |
+1.27% |
368,500 |
| 2025/4/14 |
1,462 |
1,521 |
1,462 |
1,500 |
+2.60% |
567,000 |
| 2025/4/11 |
1,354 |
1,465 |
1,337 |
1,462 |
+5.94% |
536,600 |
| 2025/4/10 |
1,389 |
1,389 |
1,337 |
1,380 |
+8.75% |
470,000 |
| 2025/4/9 |
1,271 |
1,278 |
1,237 |
1,269 |
-1.48% |
388,300 |
| 2025/4/8 |
1,228 |
1,323 |
1,228 |
1,288 |
+10.09% |
532,700 |
| 2025/4/7 |
1,189 |
1,213 |
1,163 |
1,170 |
-10.34% |
621,600 |
| 2025/4/4 |
1,310 |
1,323 |
1,266 |
1,305 |
-2.76% |
733,500 |
| 2025/4/3 |
1,310 |
1,353 |
1,290 |
1,342 |
-1.76% |
383,100 |
| 2025/4/2 |
1,373 |
1,378 |
1,355 |
1,366 |
-0.07% |
193,400 |
| 2025/4/1 |
1,380 |
1,385 |
1,366 |
1,367 |
-0.94% |
186,700 |
| 2025/3/31 |
1,400 |
1,400 |
1,368 |
1,380 |
-3.50% |
555,900 |
| 2025/3/28 |
1,437 |
1,459 |
1,419 |
1,430 |
-1.04% |
577,500 |
| 2025/3/27 |
1,440 |
1,449 |
1,425 |
1,445 |
-0.41% |
238,300 |
| 2025/3/26 |
1,461 |
1,463 |
1,433 |
1,451 |
+0.14% |
289,500 |
| 2025/3/25 |
1,432 |
1,476 |
1,427 |
1,449 |
+2.26% |
502,300 |
| 2025/3/24 |
1,420 |
1,433 |
1,409 |
1,417 |
+1.21% |
252,600 |
| 2025/3/21 |
1,386 |
1,419 |
1,383 |
1,400 |
+1.23% |
322,500 |
| 2025/3/19 |
1,390 |
1,407 |
1,383 |
1,383 |
-0.36% |
236,400 |
| 2025/3/18 |
1,393 |
1,406 |
1,366 |
1,388 |
+0.51% |
483,300 |
| 2025/3/17 |
1,383 |
1,402 |
1,375 |
1,381 |
+2.07% |
446,800 |
| 2025/3/14 |
1,343 |
1,358 |
1,340 |
1,353 |
-0.15% |
283,300 |
| 2025/3/13 |
1,392 |
1,394 |
1,355 |
1,355 |
-2.24% |
370,000 |
| 2025/3/12 |
1,385 |
1,397 |
1,368 |
1,386 |
-0.72% |
283,100 |
| 2025/3/11 |
1,356 |
1,403 |
1,349 |
1,396 |
+0.94% |
301,700 |
| 2025/3/10 |
1,380 |
1,392 |
1,368 |
1,383 |
+0.29% |
300,500 |
| 2025/3/7 |
1,416 |
1,416 |
1,370 |
1,379 |
-2.96% |
501,500 |
| 2025/3/6 |
1,437 |
1,438 |
1,409 |
1,421 |
+0.42% |
208,500 |
| 2025/3/5 |
1,419 |
1,425 |
1,391 |
1,415 |
-1.19% |
306,700 |
| 2025/3/4 |
1,450 |
1,457 |
1,409 |
1,432 |
-0.14% |
398,500 |
| 2025/3/3 |
1,442 |
1,456 |
1,429 |
1,434 |
+1.56% |
364,800 |
| 2025/2/28 |
1,428 |
1,435 |
1,402 |
1,412 |
-2.82% |
595,700 |
| 2025/2/27 |
1,444 |
1,469 |
1,444 |
1,453 |
-0.62% |
374,800 |
| 2025/2/26 |
1,469 |
1,479 |
1,448 |
1,462 |
-1.28% |
361,900 |
| 2025/2/25 |
1,447 |
1,494 |
1,438 |
1,481 |
+1.16% |
574,800 |
| 2025/2/21 |
1,460 |
1,485 |
1,452 |
1,464 |
-1.01% |
605,600 |
| 2025/2/20 |
1,535 |
1,542 |
1,478 |
1,479 |
-4.33% |
864,200 |
| 2025/2/19 |
1,528 |
1,561 |
1,520 |
1,546 |
-1.40% |
728,600 |
| 2025/2/18 |
1,505 |
1,578 |
1,503 |
1,568 |
+4.60% |
1,239,400 |
| 2025/2/17 |
1,510 |
1,538 |
1,488 |
1,499 |
-16.26% |
2,278,600 |
| 2025/2/14 |
1,860 |
1,860 |
1,750 |
1,790 |
-1.86% |
1,527,200 |
| 2025/2/13 |
1,820 |
1,854 |
1,805 |
1,824 |
+0.22% |
438,600 |
| 2025/2/12 |
1,820 |
1,838 |
1,810 |
1,820 |
+0.00% |
605,800 |
| 2025/2/10 |
1,767 |
1,831 |
1,764 |
1,820 |
+1.17% |
293,300 |
| 2025/2/7 |
1,800 |
1,813 |
1,779 |
1,799 |
-0.28% |
216,200 |
| 2025/2/6 |
1,778 |
1,814 |
1,776 |
1,804 |
+1.46% |
190,300 |
| 2025/2/5 |
1,744 |
1,782 |
1,742 |
1,778 |
+2.01% |
211,900 |
| 2025/2/4 |
1,763 |
1,770 |
1,733 |
1,743 |
-0.11% |
192,500 |
| 2025/2/3 |
1,763 |
1,782 |
1,742 |
1,745 |
-3.11% |
240,900 |
| 2025/1/31 |
1,800 |
1,834 |
1,787 |
1,801 |
-0.11% |
300,000 |
| 2025/1/30 |
1,851 |
1,851 |
1,796 |
1,803 |
-2.86% |
215,400 |
| 2025/1/29 |
1,799 |
1,873 |
1,784 |
1,856 |
+3.11% |
356,000 |
| 2025/1/28 |
1,769 |
1,815 |
1,743 |
1,800 |
+1.75% |
317,300 |
| 2025/1/27 |
1,815 |
1,821 |
1,763 |
1,769 |
-1.72% |
289,400 |
| 2025/1/24 |
1,773 |
1,808 |
1,761 |
1,800 |
+1.58% |
295,200 |
| 2025/1/23 |
1,772 |
1,776 |
1,755 |
1,772 |
+0.28% |
237,700 |
| 2025/1/22 |
1,766 |
1,770 |
1,749 |
1,767 |
+0.34% |
179,800 |
| 2025/1/21 |
1,775 |
1,781 |
1,737 |
1,761 |
-0.34% |
183,200 |
| 2025/1/20 |
1,749 |
1,787 |
1,726 |
1,767 |
+2.43% |
168,800 |
| 2025/1/17 |
1,747 |
1,747 |
1,705 |
1,725 |
-1.48% |
239,300 |
| 2025/1/16 |
1,758 |
1,771 |
1,735 |
1,751 |
+0.40% |
234,000 |
| 2025/1/15 |
1,749 |
1,764 |
1,723 |
1,744 |
-1.19% |
212,700 |
| 2025/1/14 |
1,752 |
1,782 |
1,740 |
1,765 |
-0.23% |
243,400 |
| 2025/1/10 |
1,758 |
1,769 |
1,746 |
1,769 |
-0.62% |
218,400 |
| 2025/1/9 |
1,770 |
1,790 |
1,761 |
1,780 |
-0.45% |
187,400 |
| 2025/1/8 |
1,788 |
1,793 |
1,760 |
1,788 |
-1.97% |
274,900 |
| 2025/1/7 |
1,857 |
1,857 |
1,819 |
1,824 |
+0.11% |
178,200 |
| 2025/1/6 |
1,909 |
1,913 |
1,820 |
1,822 |
-4.56% |
285,700 |
| 2024/12/30 |
1,880 |
1,934 |
1,878 |
1,909 |
+2.91% |
354,600 |
| 2024/12/27 |
1,854 |
1,860 |
1,834 |
1,855 |
+0.22% |
200,300 |
| 2024/12/26 |
1,850 |
1,865 |
1,818 |
1,851 |
+0.05% |
286,200 |
| 2024/12/25 |
1,877 |
1,892 |
1,832 |
1,850 |
-0.91% |
232,000 |
| 2024/12/24 |
1,900 |
1,905 |
1,864 |
1,867 |
-1.74% |
255,500 |
| 2024/12/23 |
1,899 |
1,930 |
1,873 |
1,900 |
+1.12% |
212,900 |
| 2024/12/20 |
1,917 |
1,931 |
1,878 |
1,879 |
-0.95% |
279,100 |
| 2024/12/19 |
1,840 |
1,936 |
1,840 |
1,897 |
+1.50% |
413,400 |
| 2024/12/18 |
1,878 |
1,924 |
1,863 |
1,869 |
-1.53% |
299,400 |
| 2024/12/17 |
1,885 |
1,910 |
1,870 |
1,898 |
-1.25% |
307,100 |
| 2024/12/16 |
1,907 |
1,948 |
1,906 |
1,922 |
+1.48% |
240,500 |
| 2024/12/13 |
1,910 |
1,944 |
1,862 |
1,894 |
-1.87% |
394,400 |
| 2024/12/12 |
1,907 |
1,945 |
1,907 |
1,930 |
+3.88% |
538,000 |
| 2024/12/11 |
1,835 |
1,861 |
1,811 |
1,858 |
+1.42% |
364,700 |
| 2024/12/10 |
1,855 |
1,867 |
1,819 |
1,832 |
-1.35% |
334,800 |
| 2024/12/9 |
1,800 |
1,862 |
1,790 |
1,857 |
+5.51% |
512,400 |
| 2024/12/6 |
1,745 |
1,770 |
1,733 |
1,760 |
+0.86% |
341,100 |
| 2024/12/5 |
1,708 |
1,759 |
1,706 |
1,745 |
+1.51% |
344,100 |
| 2024/12/4 |
1,712 |
1,746 |
1,699 |
1,719 |
-0.64% |
430,700 |
| 2024/12/3 |
1,721 |
1,749 |
1,692 |
1,730 |
-1.65% |
906,600 |
| 2024/12/2 |
1,741 |
1,834 |
1,741 |
1,759 |
+7.06% |
1,478,500 |
| 2024/11/29 |
1,625 |
1,656 |
1,596 |
1,643 |
+2.37% |
308,300 |
| 2024/11/28 |
1,598 |
1,641 |
1,581 |
1,605 |
-1.29% |
385,200 |
| 2024/11/27 |
1,650 |
1,654 |
1,605 |
1,626 |
-2.17% |
319,600 |
| 2024/11/26 |
1,700 |
1,713 |
1,643 |
1,662 |
+1.65% |
441,200 |
| 2024/11/25 |
1,685 |
1,691 |
1,628 |
1,635 |
-4.39% |
539,100 |
| 2024/11/22 |
1,727 |
1,735 |
1,702 |
1,710 |
+0.00% |
240,100 |
| 2024/11/21 |
1,687 |
1,725 |
1,683 |
1,710 |
+1.36% |
218,600 |
| 2024/11/20 |
1,734 |
1,745 |
1,675 |
1,687 |
-1.75% |
335,300 |
| 2024/11/19 |
1,620 |
1,734 |
1,620 |
1,717 |
+6.38% |
690,900 |
| 2024/11/18 |
1,603 |
1,646 |
1,595 |
1,614 |
-1.77% |
446,000 |
| 2024/11/15 |
1,663 |
1,692 |
1,636 |
1,643 |
-2.32% |
625,600 |
| 2024/11/14 |
1,687 |
1,706 |
1,653 |
1,682 |
-1.81% |
560,700 |
| 2024/11/13 |
1,744 |
1,756 |
1,703 |
1,713 |
-3.44% |
584,700 |
| 2024/11/12 |
1,755 |
1,837 |
1,750 |
1,774 |
+2.37% |
1,018,300 |
| 2024/11/11 |
1,800 |
1,841 |
1,664 |
1,733 |
-19.92% |
1,926,600 |
| 2024/11/8 |
2,101 |
2,175 |
2,101 |
2,164 |
+2.85% |
307,800 |
| 2024/11/7 |
2,110 |
2,153 |
2,091 |
2,104 |
+0.19% |
171,700 |
| 2024/11/6 |
2,108 |
2,124 |
2,061 |
2,100 |
-0.47% |
119,100 |
| 2024/11/5 |
2,138 |
2,142 |
2,085 |
2,110 |
+1.01% |
137,700 |
| 2024/11/1 |
2,130 |
2,150 |
2,088 |
2,089 |
-3.20% |
99,500 |
| 2024/10/31 |
2,110 |
2,165 |
2,098 |
2,158 |
+2.91% |
210,900 |
| 2024/10/30 |
2,140 |
2,140 |
2,097 |
2,097 |
-0.85% |
215,800 |
| 2024/10/29 |
2,100 |
2,122 |
2,093 |
2,115 |
-0.33% |
94,400 |
| 2024/10/28 |
2,073 |
2,127 |
2,056 |
2,122 |
+3.21% |
186,300 |
| 2024/10/25 |
2,070 |
2,082 |
2,039 |
2,056 |
-0.34% |
171,400 |
| 2024/10/24 |
2,057 |
2,086 |
2,028 |
2,063 |
+0.59% |
140,000 |
|
