| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,775 |
1,792 |
1,763 |
1,786 |
+1.08% |
65,900 |
| 2025/4/24 |
1,779 |
1,779 |
1,750 |
1,767 |
-0.45% |
58,400 |
| 2025/4/23 |
1,784 |
1,792 |
1,750 |
1,775 |
+0.06% |
92,000 |
| 2025/4/22 |
1,791 |
1,798 |
1,752 |
1,774 |
-1.06% |
75,600 |
| 2025/4/21 |
1,770 |
1,793 |
1,769 |
1,793 |
+0.45% |
66,200 |
| 2025/4/18 |
1,721 |
1,785 |
1,717 |
1,785 |
+3.84% |
111,500 |
| 2025/4/17 |
1,676 |
1,719 |
1,674 |
1,719 |
+3.37% |
35,900 |
| 2025/4/16 |
1,730 |
1,733 |
1,655 |
1,663 |
-3.20% |
56,000 |
| 2025/4/15 |
1,700 |
1,731 |
1,696 |
1,718 |
+1.00% |
48,400 |
| 2025/4/14 |
1,687 |
1,718 |
1,677 |
1,701 |
+1.67% |
62,900 |
| 2025/4/11 |
1,599 |
1,673 |
1,559 |
1,673 |
+2.64% |
92,500 |
| 2025/4/10 |
1,662 |
1,662 |
1,591 |
1,630 |
+10.73% |
205,900 |
| 2025/4/9 |
1,546 |
1,546 |
1,435 |
1,472 |
-6.60% |
286,200 |
| 2025/4/8 |
1,548 |
1,597 |
1,534 |
1,576 |
+15.12% |
250,400 |
| 2025/4/7 |
1,425 |
1,438 |
1,360 |
1,369 |
-15.39% |
457,700 |
| 2025/4/4 |
1,684 |
1,697 |
1,557 |
1,618 |
-6.90% |
380,500 |
| 2025/4/3 |
1,690 |
1,747 |
1,690 |
1,738 |
-1.25% |
112,200 |
| 2025/4/2 |
1,831 |
1,836 |
1,760 |
1,760 |
-3.19% |
76,700 |
| 2025/4/1 |
1,835 |
1,879 |
1,816 |
1,818 |
-0.49% |
149,200 |
| 2025/3/31 |
1,870 |
1,882 |
1,827 |
1,827 |
-5.34% |
109,900 |
| 2025/3/28 |
1,874 |
1,974 |
1,874 |
1,930 |
+3.21% |
303,300 |
| 2025/3/27 |
1,877 |
1,889 |
1,865 |
1,870 |
-1.58% |
124,700 |
| 2025/3/26 |
1,855 |
1,904 |
1,846 |
1,900 |
+2.43% |
106,500 |
| 2025/3/25 |
1,846 |
1,867 |
1,842 |
1,855 |
+1.87% |
78,300 |
| 2025/3/24 |
1,832 |
1,840 |
1,817 |
1,821 |
-1.03% |
74,100 |
| 2025/3/21 |
1,829 |
1,848 |
1,828 |
1,840 |
+0.27% |
65,200 |
| 2025/3/19 |
1,829 |
1,837 |
1,815 |
1,835 |
+0.55% |
29,800 |
| 2025/3/18 |
1,812 |
1,828 |
1,805 |
1,825 |
+0.94% |
44,100 |
| 2025/3/17 |
1,800 |
1,820 |
1,793 |
1,808 |
+1.69% |
45,300 |
| 2025/3/14 |
1,776 |
1,793 |
1,771 |
1,778 |
-0.61% |
79,600 |
| 2025/3/13 |
1,808 |
1,832 |
1,780 |
1,789 |
+1.19% |
92,500 |
| 2025/3/12 |
1,750 |
1,781 |
1,750 |
1,768 |
+1.03% |
72,800 |
| 2025/3/11 |
1,716 |
1,756 |
1,690 |
1,750 |
-0.06% |
147,600 |
| 2025/3/10 |
1,762 |
1,765 |
1,737 |
1,751 |
+0.06% |
156,900 |
| 2025/3/7 |
1,773 |
1,785 |
1,744 |
1,750 |
-2.51% |
114,500 |
| 2025/3/6 |
1,830 |
1,830 |
1,795 |
1,795 |
-0.94% |
66,800 |
| 2025/3/5 |
1,806 |
1,822 |
1,773 |
1,812 |
-0.38% |
63,600 |
| 2025/3/4 |
1,823 |
1,836 |
1,801 |
1,819 |
-1.14% |
135,200 |
| 2025/3/3 |
1,880 |
1,885 |
1,832 |
1,840 |
-1.81% |
92,400 |
| 2025/2/28 |
1,925 |
1,940 |
1,832 |
1,874 |
-3.35% |
163,600 |
| 2025/2/27 |
1,907 |
1,956 |
1,907 |
1,939 |
+1.84% |
143,300 |
| 2025/2/26 |
1,939 |
1,978 |
1,882 |
1,904 |
-1.86% |
150,600 |
| 2025/2/25 |
1,939 |
1,952 |
1,922 |
1,940 |
-1.27% |
116,100 |
| 2025/2/21 |
1,975 |
1,990 |
1,948 |
1,965 |
-1.21% |
136,200 |
| 2025/2/20 |
1,973 |
2,000 |
1,971 |
1,989 |
+0.76% |
162,700 |
| 2025/2/19 |
1,952 |
1,974 |
1,940 |
1,974 |
+1.02% |
88,200 |
| 2025/2/18 |
1,901 |
1,988 |
1,901 |
1,954 |
+2.73% |
142,300 |
| 2025/2/17 |
1,940 |
1,964 |
1,882 |
1,902 |
-2.61% |
168,800 |
| 2025/2/14 |
1,964 |
2,034 |
1,943 |
1,953 |
+1.51% |
449,900 |
| 2025/2/13 |
1,922 |
1,948 |
1,903 |
1,924 |
-0.10% |
174,700 |
| 2025/2/12 |
1,916 |
1,939 |
1,875 |
1,926 |
+1.21% |
132,700 |
| 2025/2/10 |
1,882 |
1,910 |
1,854 |
1,903 |
+1.17% |
69,700 |
| 2025/2/7 |
1,890 |
1,891 |
1,866 |
1,881 |
-0.95% |
78,800 |
| 2025/2/6 |
1,915 |
1,927 |
1,892 |
1,899 |
-0.47% |
54,800 |
| 2025/2/5 |
1,903 |
1,912 |
1,892 |
1,908 |
-0.16% |
37,700 |
| 2025/2/4 |
1,930 |
1,941 |
1,905 |
1,911 |
+1.11% |
82,600 |
| 2025/2/3 |
1,900 |
1,901 |
1,878 |
1,890 |
-2.07% |
62,800 |
| 2025/1/31 |
1,920 |
1,939 |
1,918 |
1,930 |
-0.31% |
32,900 |
| 2025/1/30 |
1,929 |
1,959 |
1,915 |
1,936 |
-0.87% |
70,100 |
| 2025/1/29 |
1,930 |
1,974 |
1,920 |
1,953 |
+1.40% |
147,900 |
| 2025/1/28 |
1,870 |
1,926 |
1,862 |
1,926 |
+2.34% |
128,200 |
| 2025/1/27 |
1,895 |
1,906 |
1,875 |
1,882 |
-0.69% |
134,600 |
| 2025/1/24 |
1,789 |
1,915 |
1,788 |
1,895 |
+6.46% |
198,500 |
| 2025/1/23 |
1,825 |
1,825 |
1,780 |
1,780 |
-1.98% |
70,800 |
| 2025/1/22 |
1,824 |
1,832 |
1,800 |
1,816 |
+0.06% |
54,100 |
| 2025/1/21 |
1,840 |
1,841 |
1,795 |
1,815 |
-0.93% |
65,800 |
| 2025/1/20 |
1,820 |
1,845 |
1,809 |
1,832 |
+1.22% |
65,200 |
| 2025/1/17 |
1,800 |
1,810 |
1,768 |
1,810 |
-0.17% |
67,400 |
| 2025/1/16 |
1,832 |
1,850 |
1,788 |
1,813 |
-0.17% |
95,400 |
| 2025/1/15 |
1,820 |
1,825 |
1,795 |
1,816 |
-0.06% |
72,900 |
| 2025/1/14 |
1,842 |
1,847 |
1,797 |
1,817 |
-2.47% |
97,900 |
| 2025/1/10 |
1,839 |
1,886 |
1,839 |
1,863 |
+1.09% |
128,200 |
| 2025/1/9 |
1,820 |
1,856 |
1,805 |
1,843 |
+1.71% |
84,300 |
| 2025/1/8 |
1,833 |
1,833 |
1,800 |
1,812 |
-1.47% |
89,500 |
| 2025/1/7 |
1,840 |
1,846 |
1,819 |
1,839 |
+1.27% |
174,400 |
| 2025/1/6 |
1,906 |
1,908 |
1,816 |
1,816 |
-4.62% |
135,500 |
| 2024/12/30 |
1,860 |
1,915 |
1,860 |
1,904 |
+2.37% |
142,700 |
| 2024/12/27 |
1,831 |
1,869 |
1,815 |
1,860 |
+0.76% |
140,600 |
| 2024/12/26 |
1,830 |
1,859 |
1,812 |
1,846 |
+1.43% |
216,600 |
| 2024/12/25 |
1,803 |
1,826 |
1,799 |
1,820 |
+1.00% |
96,900 |
| 2024/12/24 |
1,797 |
1,814 |
1,773 |
1,802 |
+0.00% |
130,600 |
| 2024/12/23 |
1,750 |
1,816 |
1,750 |
1,802 |
+3.86% |
162,900 |
| 2024/12/20 |
1,735 |
1,773 |
1,728 |
1,735 |
+0.87% |
75,900 |
| 2024/12/19 |
1,728 |
1,747 |
1,719 |
1,720 |
-2.27% |
123,400 |
| 2024/12/18 |
1,766 |
1,796 |
1,742 |
1,760 |
-1.29% |
113,600 |
| 2024/12/17 |
1,728 |
1,786 |
1,718 |
1,783 |
+4.15% |
169,100 |
| 2024/12/16 |
1,739 |
1,740 |
1,703 |
1,712 |
-1.15% |
132,000 |
| 2024/12/13 |
1,724 |
1,763 |
1,710 |
1,732 |
+2.06% |
154,200 |
| 2024/12/12 |
1,739 |
1,760 |
1,697 |
1,697 |
-1.62% |
167,100 |
| 2024/12/11 |
1,719 |
1,734 |
1,698 |
1,725 |
+1.53% |
171,400 |
| 2024/12/10 |
1,702 |
1,713 |
1,678 |
1,699 |
-0.29% |
219,700 |
| 2024/12/9 |
1,732 |
1,732 |
1,685 |
1,704 |
-1.62% |
335,100 |
| 2024/12/6 |
1,751 |
1,766 |
1,732 |
1,732 |
-1.09% |
95,900 |
| 2024/12/5 |
1,780 |
1,785 |
1,751 |
1,751 |
-1.46% |
79,900 |
| 2024/12/4 |
1,791 |
1,797 |
1,760 |
1,777 |
-1.17% |
89,600 |
| 2024/12/3 |
1,810 |
1,815 |
1,782 |
1,798 |
-0.17% |
85,700 |
| 2024/12/2 |
1,783 |
1,834 |
1,774 |
1,801 |
+0.33% |
172,400 |
| 2024/11/29 |
1,770 |
1,801 |
1,761 |
1,795 |
+2.05% |
116,300 |
| 2024/11/28 |
1,721 |
1,763 |
1,721 |
1,759 |
+1.32% |
75,600 |
| 2024/11/27 |
1,740 |
1,744 |
1,703 |
1,736 |
-0.17% |
103,600 |
| 2024/11/26 |
1,750 |
1,754 |
1,706 |
1,739 |
+0.52% |
122,700 |
| 2024/11/25 |
1,758 |
1,760 |
1,721 |
1,730 |
-2.09% |
139,900 |
| 2024/11/22 |
1,797 |
1,808 |
1,758 |
1,767 |
-1.67% |
112,900 |
| 2024/11/21 |
1,742 |
1,797 |
1,735 |
1,797 |
+3.28% |
163,000 |
| 2024/11/20 |
1,770 |
1,806 |
1,733 |
1,740 |
-3.12% |
250,900 |
| 2024/11/19 |
1,728 |
1,796 |
1,727 |
1,796 |
+4.97% |
240,100 |
| 2024/11/18 |
1,686 |
1,773 |
1,683 |
1,711 |
+0.88% |
289,700 |
| 2024/11/15 |
1,668 |
1,724 |
1,665 |
1,696 |
-0.70% |
260,100 |
| 2024/11/14 |
1,681 |
1,749 |
1,631 |
1,708 |
-5.16% |
926,800 |
| 2024/11/13 |
1,807 |
1,841 |
1,786 |
1,801 |
-0.55% |
388,900 |
| 2024/11/12 |
1,840 |
1,860 |
1,811 |
1,811 |
-1.47% |
241,700 |
| 2024/11/11 |
1,813 |
1,839 |
1,802 |
1,838 |
-0.27% |
183,900 |
| 2024/11/8 |
1,834 |
1,885 |
1,834 |
1,843 |
+2.11% |
180,400 |
| 2024/11/7 |
1,839 |
1,868 |
1,805 |
1,805 |
-0.44% |
139,100 |
| 2024/11/6 |
1,824 |
1,850 |
1,799 |
1,813 |
-0.93% |
116,500 |
| 2024/11/5 |
1,816 |
1,837 |
1,815 |
1,830 |
+0.88% |
68,400 |
| 2024/11/1 |
1,843 |
1,861 |
1,814 |
1,814 |
-3.66% |
155,500 |
| 2024/10/31 |
1,855 |
1,895 |
1,825 |
1,883 |
+1.07% |
85,300 |
| 2024/10/30 |
1,879 |
1,886 |
1,850 |
1,863 |
-0.80% |
103,700 |
| 2024/10/29 |
1,857 |
1,887 |
1,846 |
1,878 |
+2.01% |
112,100 |
| 2024/10/28 |
1,800 |
1,866 |
1,791 |
1,841 |
+3.31% |
153,400 |
| 2024/10/25 |
1,810 |
1,821 |
1,773 |
1,782 |
-1.93% |
133,400 |
| 2024/10/24 |
1,800 |
1,840 |
1,768 |
1,817 |
+0.22% |
183,100 |
|
