| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,899 |
1,908 |
1,873 |
1,892 |
+0.64% |
53,000 |
| 2025/4/24 |
1,879 |
1,882 |
1,865 |
1,880 |
+0.11% |
37,700 |
| 2025/4/23 |
1,890 |
1,901 |
1,855 |
1,878 |
+1.46% |
59,200 |
| 2025/4/22 |
1,853 |
1,856 |
1,812 |
1,851 |
-0.22% |
58,900 |
| 2025/4/21 |
1,870 |
1,898 |
1,842 |
1,855 |
-1.07% |
48,900 |
| 2025/4/18 |
1,825 |
1,878 |
1,815 |
1,875 |
+2.74% |
63,900 |
| 2025/4/17 |
1,820 |
1,840 |
1,779 |
1,825 |
+2.53% |
63,600 |
| 2025/4/16 |
1,814 |
1,842 |
1,777 |
1,780 |
-1.33% |
48,900 |
| 2025/4/15 |
1,811 |
1,835 |
1,789 |
1,804 |
-0.39% |
73,000 |
| 2025/4/14 |
1,724 |
1,823 |
1,722 |
1,811 |
+5.35% |
127,500 |
| 2025/4/11 |
1,635 |
1,719 |
1,606 |
1,719 |
+2.75% |
104,200 |
| 2025/4/10 |
1,699 |
1,707 |
1,638 |
1,673 |
+5.95% |
124,900 |
| 2025/4/9 |
1,526 |
1,589 |
1,515 |
1,579 |
+3.00% |
157,700 |
| 2025/4/8 |
1,455 |
1,539 |
1,455 |
1,533 |
+10.77% |
111,500 |
| 2025/4/7 |
1,444 |
1,461 |
1,374 |
1,384 |
-12.90% |
224,500 |
| 2025/4/4 |
1,656 |
1,662 |
1,552 |
1,589 |
-5.47% |
214,000 |
| 2025/4/3 |
1,649 |
1,710 |
1,645 |
1,681 |
-3.06% |
215,000 |
| 2025/4/2 |
1,745 |
1,749 |
1,710 |
1,734 |
-0.63% |
100,000 |
| 2025/4/1 |
1,795 |
1,809 |
1,735 |
1,745 |
-1.69% |
108,600 |
| 2025/3/31 |
1,811 |
1,811 |
1,767 |
1,775 |
-3.85% |
104,600 |
| 2025/3/28 |
1,781 |
1,854 |
1,778 |
1,846 |
+2.50% |
116,800 |
| 2025/3/27 |
1,776 |
1,803 |
1,773 |
1,801 |
+0.22% |
51,200 |
| 2025/3/26 |
1,770 |
1,826 |
1,770 |
1,797 |
+1.24% |
61,500 |
| 2025/3/25 |
1,782 |
1,797 |
1,764 |
1,775 |
-0.06% |
50,600 |
| 2025/3/24 |
1,775 |
1,781 |
1,760 |
1,776 |
+0.06% |
55,800 |
| 2025/3/21 |
1,802 |
1,803 |
1,737 |
1,775 |
-3.64% |
217,500 |
| 2025/3/19 |
1,792 |
1,847 |
1,789 |
1,842 |
+2.79% |
74,200 |
| 2025/3/18 |
1,814 |
1,819 |
1,780 |
1,792 |
+0.50% |
70,400 |
| 2025/3/17 |
1,824 |
1,832 |
1,772 |
1,783 |
+1.54% |
123,700 |
| 2025/3/14 |
1,782 |
1,790 |
1,740 |
1,756 |
-1.90% |
66,400 |
| 2025/3/13 |
1,801 |
1,826 |
1,790 |
1,790 |
-1.32% |
53,100 |
| 2025/3/12 |
1,793 |
1,854 |
1,793 |
1,814 |
+1.17% |
52,700 |
| 2025/3/11 |
1,845 |
1,855 |
1,744 |
1,793 |
-3.34% |
105,800 |
| 2025/3/10 |
1,772 |
1,876 |
1,769 |
1,855 |
+5.88% |
104,800 |
| 2025/3/7 |
1,802 |
1,810 |
1,752 |
1,752 |
-3.63% |
91,000 |
| 2025/3/6 |
1,821 |
1,829 |
1,800 |
1,818 |
+0.89% |
43,900 |
| 2025/3/5 |
1,800 |
1,825 |
1,784 |
1,802 |
+0.11% |
75,900 |
| 2025/3/4 |
1,839 |
1,843 |
1,780 |
1,800 |
-1.21% |
99,200 |
| 2025/3/3 |
1,849 |
1,854 |
1,802 |
1,822 |
-0.92% |
75,600 |
| 2025/2/28 |
1,846 |
1,865 |
1,809 |
1,839 |
-0.11% |
89,500 |
| 2025/2/27 |
1,873 |
1,873 |
1,833 |
1,841 |
-1.34% |
71,500 |
| 2025/2/26 |
1,900 |
1,936 |
1,837 |
1,866 |
-1.79% |
108,000 |
| 2025/2/25 |
1,915 |
1,917 |
1,884 |
1,900 |
-1.86% |
115,700 |
| 2025/2/21 |
1,978 |
1,979 |
1,916 |
1,936 |
-2.12% |
80,300 |
| 2025/2/20 |
1,950 |
2,010 |
1,941 |
1,978 |
+0.00% |
125,600 |
| 2025/2/19 |
2,014 |
2,027 |
1,950 |
1,978 |
-1.79% |
121,600 |
| 2025/2/18 |
1,900 |
2,023 |
1,890 |
2,014 |
+5.78% |
255,600 |
| 2025/2/17 |
1,880 |
1,999 |
1,876 |
1,904 |
+11.54% |
575,800 |
| 2025/2/14 |
1,702 |
1,715 |
1,683 |
1,707 |
+0.29% |
108,100 |
| 2025/2/13 |
1,640 |
1,710 |
1,639 |
1,702 |
+4.42% |
122,500 |
| 2025/2/12 |
1,627 |
1,641 |
1,593 |
1,630 |
-0.61% |
149,600 |
| 2025/2/10 |
1,619 |
1,657 |
1,611 |
1,640 |
-1.15% |
88,900 |
| 2025/2/7 |
1,678 |
1,678 |
1,636 |
1,659 |
-0.30% |
71,400 |
| 2025/2/6 |
1,648 |
1,675 |
1,642 |
1,664 |
+1.71% |
58,500 |
| 2025/2/5 |
1,614 |
1,642 |
1,614 |
1,636 |
+2.31% |
79,600 |
| 2025/2/4 |
1,692 |
1,698 |
1,596 |
1,599 |
-4.76% |
166,100 |
| 2025/2/3 |
1,701 |
1,720 |
1,670 |
1,679 |
-2.55% |
77,400 |
| 2025/1/31 |
1,759 |
1,765 |
1,714 |
1,723 |
-1.94% |
56,000 |
| 2025/1/30 |
1,736 |
1,761 |
1,723 |
1,757 |
+0.86% |
41,700 |
| 2025/1/29 |
1,750 |
1,760 |
1,734 |
1,742 |
-0.34% |
69,200 |
| 2025/1/28 |
1,702 |
1,749 |
1,692 |
1,748 |
+3.86% |
97,600 |
| 2025/1/27 |
1,730 |
1,740 |
1,683 |
1,683 |
-1.81% |
92,500 |
| 2025/1/24 |
1,642 |
1,740 |
1,629 |
1,714 |
+6.13% |
122,100 |
| 2025/1/23 |
1,585 |
1,625 |
1,585 |
1,615 |
-0.62% |
49,400 |
| 2025/1/22 |
1,582 |
1,634 |
1,564 |
1,625 |
+2.72% |
80,400 |
| 2025/1/21 |
1,586 |
1,586 |
1,553 |
1,582 |
-1.56% |
63,500 |
| 2025/1/20 |
1,607 |
1,630 |
1,590 |
1,607 |
-0.25% |
58,600 |
| 2025/1/17 |
1,616 |
1,624 |
1,591 |
1,611 |
+0.06% |
44,500 |
| 2025/1/16 |
1,610 |
1,628 |
1,603 |
1,610 |
+0.81% |
60,500 |
| 2025/1/15 |
1,614 |
1,618 |
1,586 |
1,597 |
-0.50% |
57,100 |
| 2025/1/14 |
1,659 |
1,660 |
1,591 |
1,605 |
-3.31% |
89,000 |
| 2025/1/10 |
1,639 |
1,672 |
1,632 |
1,660 |
-0.18% |
52,100 |
| 2025/1/9 |
1,640 |
1,673 |
1,622 |
1,663 |
+1.46% |
74,300 |
| 2025/1/8 |
1,661 |
1,661 |
1,620 |
1,639 |
-0.67% |
61,100 |
| 2025/1/7 |
1,654 |
1,667 |
1,623 |
1,650 |
+2.23% |
114,800 |
| 2025/1/6 |
1,689 |
1,699 |
1,614 |
1,614 |
-4.44% |
110,000 |
| 2024/12/30 |
1,651 |
1,705 |
1,644 |
1,689 |
+1.69% |
97,200 |
| 2024/12/27 |
1,631 |
1,679 |
1,624 |
1,661 |
+0.79% |
164,100 |
| 2024/12/26 |
1,635 |
1,659 |
1,622 |
1,648 |
-0.60% |
141,800 |
| 2024/12/25 |
1,709 |
1,721 |
1,620 |
1,658 |
-3.60% |
161,500 |
| 2024/12/24 |
1,732 |
1,734 |
1,697 |
1,720 |
+0.29% |
73,900 |
| 2024/12/23 |
1,691 |
1,728 |
1,675 |
1,715 |
-0.92% |
123,700 |
| 2024/12/20 |
1,714 |
1,745 |
1,675 |
1,731 |
+0.58% |
142,700 |
| 2024/12/19 |
1,646 |
1,721 |
1,641 |
1,721 |
+2.81% |
126,300 |
| 2024/12/18 |
1,711 |
1,777 |
1,672 |
1,674 |
-1.53% |
126,500 |
| 2024/12/17 |
1,665 |
1,715 |
1,647 |
1,700 |
+1.31% |
137,300 |
| 2024/12/16 |
1,700 |
1,719 |
1,622 |
1,678 |
-5.36% |
305,400 |
| 2024/12/13 |
1,760 |
1,795 |
1,760 |
1,773 |
-0.56% |
112,500 |
| 2024/12/12 |
1,797 |
1,801 |
1,766 |
1,783 |
-0.22% |
107,200 |
| 2024/12/11 |
1,716 |
1,787 |
1,716 |
1,787 |
+4.08% |
116,200 |
| 2024/12/10 |
1,759 |
1,759 |
1,704 |
1,717 |
-2.77% |
203,600 |
| 2024/12/9 |
1,732 |
1,779 |
1,732 |
1,766 |
+1.96% |
191,500 |
| 2024/12/6 |
1,790 |
1,795 |
1,719 |
1,732 |
-2.75% |
113,000 |
| 2024/12/5 |
1,769 |
1,796 |
1,752 |
1,781 |
+2.71% |
119,300 |
| 2024/12/4 |
1,765 |
1,766 |
1,732 |
1,734 |
-2.47% |
108,200 |
| 2024/12/3 |
1,725 |
1,794 |
1,719 |
1,778 |
+1.66% |
84,200 |
| 2024/12/2 |
1,782 |
1,784 |
1,739 |
1,749 |
-3.32% |
134,500 |
| 2024/11/29 |
1,794 |
1,809 |
1,761 |
1,809 |
+1.80% |
123,200 |
| 2024/11/28 |
1,760 |
1,800 |
1,760 |
1,777 |
-0.50% |
88,100 |
| 2024/11/27 |
1,811 |
1,813 |
1,760 |
1,786 |
-1.38% |
138,800 |
| 2024/11/26 |
1,870 |
1,870 |
1,790 |
1,811 |
-2.95% |
150,700 |
| 2024/11/25 |
1,859 |
1,876 |
1,835 |
1,866 |
+1.80% |
119,900 |
| 2024/11/22 |
1,886 |
1,899 |
1,827 |
1,833 |
-2.81% |
117,500 |
| 2024/11/21 |
1,898 |
1,928 |
1,886 |
1,886 |
-0.21% |
127,400 |
| 2024/11/20 |
1,901 |
1,910 |
1,877 |
1,890 |
-0.37% |
98,900 |
| 2024/11/19 |
1,860 |
1,897 |
1,835 |
1,897 |
+2.76% |
114,600 |
| 2024/11/18 |
1,817 |
1,865 |
1,815 |
1,846 |
+0.82% |
117,800 |
| 2024/11/15 |
1,843 |
1,865 |
1,827 |
1,831 |
-1.24% |
104,100 |
| 2024/11/14 |
1,878 |
1,880 |
1,835 |
1,854 |
-0.32% |
91,100 |
| 2024/11/13 |
1,857 |
1,885 |
1,828 |
1,860 |
-1.17% |
145,600 |
| 2024/11/12 |
1,880 |
1,888 |
1,844 |
1,882 |
+0.86% |
96,800 |
| 2024/11/11 |
1,843 |
1,877 |
1,803 |
1,866 |
+2.02% |
82,100 |
| 2024/11/8 |
1,849 |
1,863 |
1,817 |
1,829 |
-1.08% |
153,100 |
| 2024/11/7 |
1,875 |
1,910 |
1,845 |
1,849 |
-1.23% |
99,900 |
| 2024/11/6 |
1,854 |
1,878 |
1,817 |
1,872 |
+2.46% |
108,500 |
| 2024/11/5 |
1,839 |
1,858 |
1,796 |
1,827 |
+0.38% |
89,400 |
| 2024/11/1 |
1,879 |
1,919 |
1,812 |
1,820 |
-4.96% |
288,400 |
| 2024/10/31 |
1,867 |
1,915 |
1,838 |
1,915 |
+3.07% |
101,400 |
| 2024/10/30 |
1,903 |
1,903 |
1,858 |
1,858 |
-2.21% |
214,900 |
| 2024/10/29 |
1,865 |
1,918 |
1,857 |
1,900 |
+2.54% |
175,000 |
| 2024/10/28 |
1,811 |
1,860 |
1,806 |
1,853 |
+0.71% |
102,000 |
| 2024/10/25 |
1,877 |
1,900 |
1,814 |
1,840 |
-1.76% |
159,800 |
| 2024/10/24 |
1,860 |
1,889 |
1,825 |
1,873 |
-0.43% |
135,900 |
|
