| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,305 |
1,316 |
1,270 |
1,270 |
-3.35% |
40,500 |
| 2025/4/24 |
1,277 |
1,314 |
1,275 |
1,314 |
+2.98% |
25,000 |
| 2025/4/23 |
1,280 |
1,293 |
1,276 |
1,276 |
+0.08% |
31,900 |
| 2025/4/22 |
1,286 |
1,292 |
1,275 |
1,275 |
-1.09% |
28,100 |
| 2025/4/21 |
1,304 |
1,331 |
1,283 |
1,289 |
-1.15% |
25,100 |
| 2025/4/18 |
1,327 |
1,348 |
1,296 |
1,304 |
-0.61% |
58,200 |
| 2025/4/17 |
1,326 |
1,340 |
1,312 |
1,312 |
-0.53% |
24,300 |
| 2025/4/16 |
1,322 |
1,358 |
1,319 |
1,319 |
-0.23% |
58,800 |
| 2025/4/15 |
1,356 |
1,356 |
1,296 |
1,322 |
-2.65% |
55,200 |
| 2025/4/14 |
1,307 |
1,413 |
1,307 |
1,358 |
+6.34% |
157,000 |
| 2025/4/11 |
1,373 |
1,377 |
1,275 |
1,277 |
-4.91% |
66,000 |
| 2025/4/10 |
1,289 |
1,350 |
1,280 |
1,343 |
+4.92% |
109,500 |
| 2025/4/9 |
1,316 |
1,393 |
1,280 |
1,280 |
-0.47% |
128,200 |
| 2025/4/8 |
1,275 |
1,306 |
1,272 |
1,286 |
+1.18% |
67,400 |
| 2025/4/7 |
1,269 |
1,277 |
1,269 |
1,271 |
-0.24% |
102,900 |
| 2025/4/4 |
1,272 |
1,278 |
1,269 |
1,274 |
+0.00% |
144,200 |
| 2025/4/3 |
1,272 |
1,286 |
1,271 |
1,274 |
+0.00% |
40,900 |
| 2025/4/2 |
1,279 |
1,288 |
1,274 |
1,274 |
-0.39% |
44,300 |
| 2025/4/1 |
1,275 |
1,295 |
1,275 |
1,279 |
+0.39% |
75,600 |
| 2025/3/31 |
1,277 |
1,283 |
1,272 |
1,274 |
-1.47% |
55,500 |
| 2025/3/28 |
1,286 |
1,303 |
1,276 |
1,293 |
-0.46% |
88,900 |
| 2025/3/27 |
1,274 |
1,299 |
1,274 |
1,299 |
+1.96% |
96,700 |
| 2025/3/26 |
1,274 |
1,278 |
1,274 |
1,274 |
+0.16% |
60,200 |
| 2025/3/25 |
1,273 |
1,279 |
1,272 |
1,272 |
-0.08% |
70,800 |
| 2025/3/24 |
1,275 |
1,275 |
1,273 |
1,273 |
+0.08% |
35,300 |
| 2025/3/21 |
1,269 |
1,277 |
1,269 |
1,272 |
+0.16% |
81,900 |
| 2025/3/19 |
1,274 |
1,276 |
1,263 |
1,270 |
-0.39% |
128,700 |
| 2025/3/18 |
1,274 |
1,276 |
1,272 |
1,275 |
+0.39% |
103,100 |
| 2025/3/17 |
1,273 |
1,275 |
1,270 |
1,270 |
-0.31% |
50,400 |
| 2025/3/14 |
1,274 |
1,274 |
1,270 |
1,274 |
+0.24% |
329,900 |
| 2025/3/13 |
1,273 |
1,275 |
1,271 |
1,271 |
-0.08% |
164,000 |
| 2025/3/12 |
1,272 |
1,274 |
1,271 |
1,272 |
+0.08% |
178,000 |
| 2025/3/11 |
1,273 |
1,276 |
1,271 |
1,271 |
-0.16% |
355,500 |
| 2025/3/10 |
1,274 |
1,275 |
1,272 |
1,273 |
+0.00% |
126,800 |
| 2025/3/7 |
1,276 |
1,276 |
1,273 |
1,273 |
-0.16% |
152,100 |
| 2025/3/6 |
1,276 |
1,277 |
1,272 |
1,275 |
+0.08% |
331,300 |
| 2025/3/5 |
1,271 |
1,275 |
1,271 |
1,274 |
+0.31% |
285,400 |
| 2025/3/4 |
1,239 |
1,286 |
1,224 |
1,270 |
+2.50% |
1,218,700 |
| 2025/3/3 |
1,244 |
1,247 |
1,239 |
1,239 |
-0.24% |
49,700 |
| 2025/2/28 |
1,245 |
1,246 |
1,242 |
1,242 |
-0.24% |
381,900 |
| 2025/2/27 |
1,247 |
1,247 |
1,244 |
1,245 |
+0.08% |
236,300 |
| 2025/2/26 |
1,246 |
1,248 |
1,244 |
1,244 |
-0.24% |
607,300 |
| 2025/2/25 |
1,247 |
1,249 |
1,246 |
1,247 |
-0.08% |
234,100 |
| 2025/2/21 |
1,248 |
1,249 |
1,246 |
1,248 |
+0.08% |
284,900 |
| 2025/2/20 |
1,247 |
1,249 |
1,246 |
1,247 |
+0.16% |
213,900 |
| 2025/2/19 |
1,247 |
1,249 |
1,245 |
1,245 |
-0.08% |
226,800 |
| 2025/2/18 |
1,248 |
1,256 |
1,244 |
1,246 |
-0.32% |
269,300 |
| 2025/2/17 |
1,210 |
1,266 |
1,190 |
1,250 |
+2.29% |
1,276,000 |
| 2025/2/14 |
1,268 |
1,268 |
1,210 |
1,222 |
-3.63% |
227,200 |
| 2025/2/13 |
1,265 |
1,276 |
1,265 |
1,268 |
+0.08% |
249,300 |
| 2025/2/12 |
1,274 |
1,283 |
1,267 |
1,267 |
-0.31% |
204,400 |
| 2025/2/10 |
1,262 |
1,275 |
1,258 |
1,271 |
+0.79% |
180,400 |
| 2025/2/7 |
1,273 |
1,277 |
1,261 |
1,261 |
-0.86% |
101,000 |
| 2025/2/6 |
1,267 |
1,273 |
1,266 |
1,272 |
+0.39% |
87,200 |
| 2025/2/5 |
1,262 |
1,269 |
1,261 |
1,267 |
+0.40% |
66,200 |
| 2025/2/4 |
1,265 |
1,269 |
1,256 |
1,262 |
-0.24% |
179,600 |
| 2025/2/3 |
1,253 |
1,267 |
1,242 |
1,265 |
+0.72% |
722,800 |
| 2025/1/31 |
1,260 |
1,262 |
1,255 |
1,256 |
+0.24% |
130,900 |
| 2025/1/30 |
1,262 |
1,265 |
1,253 |
1,253 |
-0.63% |
128,600 |
| 2025/1/29 |
1,256 |
1,272 |
1,256 |
1,261 |
+0.48% |
154,100 |
| 2025/1/28 |
1,253 |
1,269 |
1,252 |
1,255 |
+0.16% |
122,000 |
| 2025/1/27 |
1,252 |
1,258 |
1,250 |
1,253 |
+0.08% |
210,800 |
| 2025/1/24 |
1,255 |
1,256 |
1,251 |
1,252 |
+0.00% |
164,100 |
| 2025/1/23 |
1,254 |
1,256 |
1,251 |
1,252 |
-0.16% |
216,600 |
| 2025/1/22 |
1,258 |
1,263 |
1,254 |
1,254 |
-1.34% |
181,200 |
| 2025/1/21 |
1,249 |
1,290 |
1,248 |
1,271 |
+1.76% |
779,600 |
| 2025/1/20 |
1,249 |
1,251 |
1,248 |
1,249 |
+0.08% |
635,400 |
| 2025/1/17 |
1,229 |
1,257 |
1,212 |
1,248 |
+1.63% |
2,169,700 |
| 2025/1/16 |
1,231 |
1,235 |
1,223 |
1,228 |
+0.24% |
157,100 |
| 2025/1/15 |
1,213 |
1,231 |
1,198 |
1,225 |
+1.24% |
347,500 |
| 2025/1/14 |
1,201 |
1,213 |
1,201 |
1,210 |
+0.58% |
74,700 |
| 2025/1/10 |
1,205 |
1,208 |
1,202 |
1,203 |
+0.25% |
69,100 |
| 2025/1/9 |
1,205 |
1,214 |
1,199 |
1,200 |
-0.74% |
161,500 |
| 2025/1/8 |
1,209 |
1,211 |
1,203 |
1,209 |
-0.08% |
75,300 |
| 2025/1/7 |
1,217 |
1,217 |
1,205 |
1,210 |
-0.17% |
141,400 |
| 2025/1/6 |
1,225 |
1,248 |
1,212 |
1,212 |
-1.06% |
169,700 |
| 2024/12/30 |
1,221 |
1,230 |
1,216 |
1,225 |
+0.08% |
104,400 |
| 2024/12/27 |
1,215 |
1,226 |
1,204 |
1,224 |
+0.99% |
144,300 |
| 2024/12/26 |
1,180 |
1,229 |
1,180 |
1,212 |
+1.59% |
476,100 |
| 2024/12/25 |
1,180 |
1,198 |
1,180 |
1,193 |
+1.10% |
96,200 |
| 2024/12/24 |
1,189 |
1,190 |
1,177 |
1,180 |
-0.59% |
279,800 |
| 2024/12/23 |
1,192 |
1,196 |
1,185 |
1,187 |
-1.66% |
543,800 |
| 2024/12/20 |
1,208 |
1,224 |
1,207 |
1,207 |
-0.58% |
109,600 |
| 2024/12/19 |
1,212 |
1,220 |
1,204 |
1,214 |
-0.90% |
206,800 |
| 2024/12/18 |
1,261 |
1,291 |
1,213 |
1,225 |
+1.74% |
435,600 |
| 2024/12/17 |
1,200 |
1,204 |
1,194 |
1,204 |
+0.50% |
222,500 |
| 2024/12/16 |
1,189 |
1,205 |
1,185 |
1,198 |
+1.35% |
272,800 |
| 2024/12/13 |
1,190 |
1,194 |
1,182 |
1,182 |
-0.67% |
144,100 |
| 2024/12/12 |
1,189 |
1,193 |
1,183 |
1,190 |
+0.08% |
218,300 |
| 2024/12/11 |
1,181 |
1,189 |
1,180 |
1,189 |
+0.76% |
130,200 |
| 2024/12/10 |
1,169 |
1,192 |
1,167 |
1,180 |
+0.00% |
675,900 |
| 2024/12/9 |
1,178 |
1,196 |
1,169 |
1,180 |
-0.84% |
608,600 |
| 2024/12/6 |
1,179 |
1,196 |
1,174 |
1,190 |
+1.28% |
198,500 |
| 2024/12/5 |
1,175 |
1,181 |
1,163 |
1,175 |
-0.42% |
940,100 |
| 2024/12/4 |
1,191 |
1,201 |
1,173 |
1,180 |
-1.67% |
649,800 |
| 2024/12/3 |
1,187 |
1,203 |
1,187 |
1,200 |
+0.33% |
260,300 |
| 2024/12/2 |
1,199 |
1,201 |
1,190 |
1,196 |
-0.66% |
117,400 |
| 2024/11/29 |
1,200 |
1,206 |
1,189 |
1,204 |
-0.08% |
221,500 |
| 2024/11/28 |
1,205 |
1,209 |
1,184 |
1,205 |
-0.41% |
314,900 |
| 2024/11/27 |
1,204 |
1,218 |
1,201 |
1,210 |
+0.58% |
318,400 |
| 2024/11/26 |
1,195 |
1,205 |
1,186 |
1,203 |
+0.17% |
265,600 |
| 2024/11/25 |
1,201 |
1,210 |
1,187 |
1,201 |
-0.17% |
440,900 |
| 2024/11/22 |
1,201 |
1,242 |
1,200 |
1,203 |
+0.00% |
459,600 |
| 2024/11/21 |
1,190 |
1,210 |
1,190 |
1,203 |
+1.35% |
315,500 |
| 2024/11/20 |
1,184 |
1,197 |
1,173 |
1,187 |
-1.08% |
848,200 |
| 2024/11/19 |
1,162 |
1,200 |
1,157 |
1,200 |
+7.05% |
3,971,000 |
| 2024/11/18 |
1,121 |
1,121 |
1,121 |
1,121 |
+15.45% |
62,100 |
| 2024/11/15 |
971 |
971 |
971 |
971 |
+18.27% |
70,600 |
| 2024/11/14 |
798 |
829 |
796 |
821 |
+1.86% |
305,500 |
| 2024/11/13 |
815 |
818 |
800 |
806 |
-1.10% |
107,800 |
| 2024/11/12 |
821 |
835 |
814 |
815 |
-1.33% |
85,300 |
| 2024/11/11 |
823 |
826 |
815 |
826 |
-0.48% |
92,600 |
| 2024/11/8 |
812 |
838 |
810 |
830 |
+1.84% |
169,300 |
| 2024/11/7 |
810 |
815 |
801 |
815 |
+1.88% |
152,900 |
| 2024/11/6 |
799 |
810 |
797 |
800 |
+0.38% |
97,500 |
| 2024/11/5 |
803 |
805 |
795 |
797 |
-1.85% |
65,800 |
| 2024/11/1 |
810 |
812 |
801 |
812 |
-0.37% |
60,100 |
| 2024/10/31 |
811 |
817 |
808 |
815 |
+0.49% |
130,000 |
| 2024/10/30 |
810 |
814 |
802 |
811 |
+1.12% |
222,800 |
| 2024/10/29 |
800 |
806 |
792 |
802 |
+0.75% |
64,400 |
| 2024/10/28 |
784 |
799 |
775 |
796 |
+2.18% |
90,800 |
| 2024/10/25 |
796 |
796 |
775 |
779 |
-1.39% |
100,300 |
| 2024/10/24 |
800 |
800 |
789 |
790 |
-2.23% |
120,600 |
|
