| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,154 |
1,209 |
1,150 |
1,200 |
+6.76% |
182,300 |
| 2025/4/24 |
1,120 |
1,136 |
1,113 |
1,124 |
+3.12% |
127,000 |
| 2025/4/23 |
1,102 |
1,111 |
1,062 |
1,090 |
+4.51% |
113,400 |
| 2025/4/22 |
1,059 |
1,063 |
1,030 |
1,043 |
-0.48% |
69,200 |
| 2025/4/21 |
1,047 |
1,072 |
1,042 |
1,048 |
-0.38% |
101,100 |
| 2025/4/18 |
1,067 |
1,083 |
1,047 |
1,052 |
-1.96% |
110,700 |
| 2025/4/17 |
1,053 |
1,078 |
1,039 |
1,073 |
+1.90% |
66,400 |
| 2025/4/16 |
1,083 |
1,083 |
1,048 |
1,053 |
-3.39% |
112,100 |
| 2025/4/15 |
1,103 |
1,106 |
1,088 |
1,090 |
-1.45% |
82,000 |
| 2025/4/14 |
1,101 |
1,139 |
1,098 |
1,106 |
+1.94% |
124,400 |
| 2025/4/11 |
1,041 |
1,097 |
1,034 |
1,085 |
-1.45% |
119,800 |
| 2025/4/10 |
1,140 |
1,140 |
1,081 |
1,101 |
+10.99% |
239,900 |
| 2025/4/9 |
1,025 |
1,059 |
961 |
992 |
-5.43% |
347,700 |
| 2025/4/8 |
1,037 |
1,049 |
1,029 |
1,049 |
+16.69% |
227,100 |
| 2025/4/7 |
895 |
972 |
894 |
899 |
-21.83% |
634,700 |
| 2025/4/4 |
1,198 |
1,201 |
1,081 |
1,150 |
-5.97% |
429,300 |
| 2025/4/3 |
1,167 |
1,240 |
1,160 |
1,223 |
-4.97% |
211,200 |
| 2025/4/2 |
1,276 |
1,290 |
1,268 |
1,287 |
+0.86% |
93,000 |
| 2025/4/1 |
1,290 |
1,294 |
1,268 |
1,276 |
-1.16% |
156,500 |
| 2025/3/31 |
1,326 |
1,329 |
1,290 |
1,291 |
-6.31% |
254,300 |
| 2025/3/28 |
1,395 |
1,400 |
1,358 |
1,378 |
-1.22% |
80,200 |
| 2025/3/27 |
1,377 |
1,403 |
1,369 |
1,395 |
+0.43% |
85,700 |
| 2025/3/26 |
1,383 |
1,391 |
1,361 |
1,389 |
+0.87% |
117,000 |
| 2025/3/25 |
1,350 |
1,377 |
1,343 |
1,377 |
+3.15% |
92,800 |
| 2025/3/24 |
1,385 |
1,389 |
1,334 |
1,335 |
-2.63% |
194,600 |
| 2025/3/21 |
1,348 |
1,371 |
1,336 |
1,371 |
+1.11% |
93,400 |
| 2025/3/19 |
1,374 |
1,391 |
1,353 |
1,356 |
-1.38% |
99,900 |
| 2025/3/18 |
1,389 |
1,390 |
1,372 |
1,375 |
+0.29% |
74,500 |
| 2025/3/17 |
1,392 |
1,400 |
1,371 |
1,371 |
-1.08% |
92,900 |
| 2025/3/14 |
1,350 |
1,393 |
1,350 |
1,386 |
+1.91% |
86,100 |
| 2025/3/13 |
1,400 |
1,414 |
1,360 |
1,360 |
-1.59% |
109,400 |
| 2025/3/12 |
1,385 |
1,396 |
1,369 |
1,382 |
-0.36% |
99,200 |
| 2025/3/11 |
1,381 |
1,408 |
1,337 |
1,387 |
-2.80% |
213,200 |
| 2025/3/10 |
1,418 |
1,432 |
1,378 |
1,427 |
+0.63% |
164,300 |
| 2025/3/7 |
1,417 |
1,446 |
1,413 |
1,418 |
-2.00% |
80,200 |
| 2025/3/6 |
1,466 |
1,485 |
1,427 |
1,447 |
-1.77% |
248,800 |
| 2025/3/5 |
1,551 |
1,561 |
1,461 |
1,473 |
+3.88% |
1,043,300 |
| 2025/3/4 |
1,445 |
1,455 |
1,405 |
1,418 |
-3.27% |
121,100 |
| 2025/3/3 |
1,447 |
1,467 |
1,411 |
1,466 |
+2.95% |
100,200 |
| 2025/2/28 |
1,465 |
1,465 |
1,398 |
1,424 |
-5.38% |
232,300 |
| 2025/2/27 |
1,490 |
1,545 |
1,488 |
1,505 |
+1.01% |
118,600 |
| 2025/2/26 |
1,442 |
1,490 |
1,440 |
1,490 |
+2.69% |
127,300 |
| 2025/2/25 |
1,450 |
1,472 |
1,450 |
1,451 |
-2.03% |
63,600 |
| 2025/2/21 |
1,480 |
1,485 |
1,461 |
1,481 |
-0.27% |
55,300 |
| 2025/2/20 |
1,506 |
1,518 |
1,478 |
1,485 |
-1.79% |
78,600 |
| 2025/2/19 |
1,486 |
1,520 |
1,486 |
1,512 |
+1.82% |
58,600 |
| 2025/2/18 |
1,487 |
1,500 |
1,475 |
1,485 |
-0.67% |
60,200 |
| 2025/2/17 |
1,528 |
1,532 |
1,495 |
1,495 |
-1.64% |
73,200 |
| 2025/2/14 |
1,522 |
1,528 |
1,501 |
1,520 |
-0.07% |
51,200 |
| 2025/2/13 |
1,525 |
1,532 |
1,509 |
1,521 |
-0.26% |
42,500 |
| 2025/2/12 |
1,515 |
1,525 |
1,497 |
1,525 |
+1.67% |
47,700 |
| 2025/2/10 |
1,481 |
1,510 |
1,470 |
1,500 |
+0.87% |
51,300 |
| 2025/2/7 |
1,490 |
1,500 |
1,476 |
1,487 |
-0.60% |
50,100 |
| 2025/2/6 |
1,510 |
1,515 |
1,496 |
1,496 |
-0.20% |
45,500 |
| 2025/2/5 |
1,525 |
1,540 |
1,496 |
1,499 |
-1.32% |
54,700 |
| 2025/2/4 |
1,490 |
1,533 |
1,490 |
1,519 |
+2.64% |
77,500 |
| 2025/2/3 |
1,523 |
1,523 |
1,476 |
1,480 |
-4.76% |
114,300 |
| 2025/1/31 |
1,544 |
1,576 |
1,538 |
1,554 |
+1.17% |
65,200 |
| 2025/1/30 |
1,533 |
1,548 |
1,522 |
1,536 |
-1.35% |
63,200 |
| 2025/1/29 |
1,546 |
1,568 |
1,527 |
1,557 |
+3.18% |
115,100 |
| 2025/1/28 |
1,540 |
1,556 |
1,507 |
1,509 |
-6.85% |
328,200 |
| 2025/1/27 |
1,732 |
1,743 |
1,618 |
1,620 |
-7.06% |
230,000 |
| 2025/1/24 |
1,705 |
1,785 |
1,705 |
1,743 |
+0.98% |
126,600 |
| 2025/1/23 |
1,750 |
1,750 |
1,697 |
1,726 |
-1.43% |
148,200 |
| 2025/1/22 |
1,700 |
1,765 |
1,700 |
1,751 |
+3.79% |
114,800 |
| 2025/1/21 |
1,685 |
1,705 |
1,673 |
1,687 |
+0.90% |
56,400 |
| 2025/1/20 |
1,679 |
1,705 |
1,657 |
1,672 |
-0.12% |
74,100 |
| 2025/1/17 |
1,663 |
1,690 |
1,626 |
1,674 |
+2.70% |
213,700 |
| 2025/1/16 |
1,652 |
1,687 |
1,602 |
1,630 |
+0.87% |
126,700 |
| 2025/1/15 |
1,603 |
1,642 |
1,593 |
1,616 |
-0.25% |
116,200 |
| 2025/1/14 |
1,703 |
1,730 |
1,612 |
1,620 |
-7.06% |
158,100 |
| 2025/1/10 |
1,748 |
1,802 |
1,741 |
1,743 |
-1.47% |
116,100 |
| 2025/1/9 |
1,766 |
1,787 |
1,751 |
1,769 |
-1.45% |
120,900 |
| 2025/1/8 |
1,756 |
1,798 |
1,725 |
1,795 |
+1.18% |
182,800 |
| 2025/1/7 |
1,641 |
1,780 |
1,636 |
1,774 |
+8.63% |
438,600 |
| 2025/1/6 |
1,630 |
1,653 |
1,591 |
1,633 |
+0.18% |
215,400 |
| 2024/12/30 |
1,622 |
1,747 |
1,611 |
1,630 |
+7.45% |
1,324,400 |
| 2024/12/27 |
1,559 |
1,572 |
1,489 |
1,517 |
+3.83% |
288,300 |
| 2024/12/26 |
1,423 |
1,465 |
1,417 |
1,461 |
+2.17% |
134,300 |
| 2024/12/25 |
1,410 |
1,446 |
1,400 |
1,430 |
+1.92% |
112,400 |
| 2024/12/24 |
1,415 |
1,444 |
1,401 |
1,403 |
+0.29% |
137,500 |
| 2024/12/23 |
1,407 |
1,427 |
1,385 |
1,399 |
+1.60% |
106,300 |
| 2024/12/20 |
1,409 |
1,410 |
1,376 |
1,377 |
-2.96% |
117,100 |
| 2024/12/19 |
1,434 |
1,438 |
1,409 |
1,419 |
-1.05% |
63,800 |
| 2024/12/18 |
1,403 |
1,453 |
1,402 |
1,434 |
+1.70% |
90,300 |
| 2024/12/17 |
1,460 |
1,483 |
1,410 |
1,410 |
-3.49% |
167,200 |
| 2024/12/16 |
1,480 |
1,502 |
1,460 |
1,461 |
-0.07% |
70,700 |
| 2024/12/13 |
1,500 |
1,527 |
1,459 |
1,462 |
-2.73% |
128,500 |
| 2024/12/12 |
1,508 |
1,534 |
1,495 |
1,503 |
+1.49% |
79,000 |
| 2024/12/11 |
1,501 |
1,508 |
1,476 |
1,481 |
-2.31% |
87,700 |
| 2024/12/10 |
1,533 |
1,547 |
1,515 |
1,516 |
-0.46% |
51,900 |
| 2024/12/9 |
1,535 |
1,550 |
1,509 |
1,523 |
-0.91% |
49,000 |
| 2024/12/6 |
1,566 |
1,575 |
1,532 |
1,537 |
-1.54% |
45,900 |
| 2024/12/5 |
1,568 |
1,580 |
1,561 |
1,561 |
-0.45% |
21,200 |
| 2024/12/4 |
1,586 |
1,594 |
1,568 |
1,568 |
-1.13% |
21,500 |
| 2024/12/3 |
1,591 |
1,627 |
1,586 |
1,586 |
-0.31% |
36,100 |
| 2024/12/2 |
1,592 |
1,606 |
1,581 |
1,591 |
+0.95% |
24,900 |
| 2024/11/29 |
1,577 |
1,597 |
1,572 |
1,576 |
-0.06% |
24,700 |
| 2024/11/28 |
1,561 |
1,596 |
1,540 |
1,577 |
-0.06% |
49,800 |
| 2024/11/27 |
1,612 |
1,616 |
1,568 |
1,578 |
-2.65% |
56,200 |
| 2024/11/26 |
1,630 |
1,652 |
1,600 |
1,621 |
-1.46% |
54,700 |
| 2024/11/25 |
1,633 |
1,683 |
1,624 |
1,645 |
+2.43% |
74,900 |
| 2024/11/22 |
1,605 |
1,630 |
1,601 |
1,606 |
+0.31% |
52,700 |
| 2024/11/21 |
1,591 |
1,617 |
1,577 |
1,601 |
+0.69% |
45,400 |
| 2024/11/20 |
1,558 |
1,607 |
1,558 |
1,590 |
+2.45% |
47,400 |
| 2024/11/19 |
1,550 |
1,594 |
1,545 |
1,552 |
+0.71% |
44,400 |
| 2024/11/18 |
1,555 |
1,564 |
1,539 |
1,541 |
-1.72% |
30,100 |
| 2024/11/15 |
1,575 |
1,588 |
1,550 |
1,568 |
-0.25% |
65,000 |
| 2024/11/14 |
1,618 |
1,630 |
1,565 |
1,572 |
-2.84% |
63,700 |
| 2024/11/13 |
1,636 |
1,649 |
1,608 |
1,618 |
-1.10% |
75,200 |
| 2024/11/12 |
1,647 |
1,673 |
1,623 |
1,636 |
-2.09% |
69,600 |
| 2024/11/11 |
1,714 |
1,729 |
1,668 |
1,671 |
-0.18% |
73,500 |
| 2024/11/8 |
1,720 |
1,731 |
1,673 |
1,674 |
-1.65% |
66,100 |
| 2024/11/7 |
1,733 |
1,753 |
1,692 |
1,702 |
-1.22% |
111,300 |
| 2024/11/6 |
1,666 |
1,731 |
1,657 |
1,723 |
+4.23% |
147,800 |
| 2024/11/5 |
1,622 |
1,683 |
1,611 |
1,653 |
+4.49% |
102,100 |
| 2024/11/1 |
1,615 |
1,631 |
1,582 |
1,582 |
-4.00% |
75,900 |
| 2024/10/31 |
1,634 |
1,654 |
1,627 |
1,648 |
+0.92% |
60,900 |
| 2024/10/30 |
1,552 |
1,656 |
1,549 |
1,633 |
+5.08% |
168,900 |
| 2024/10/29 |
1,501 |
1,556 |
1,494 |
1,554 |
+3.26% |
74,800 |
| 2024/10/28 |
1,451 |
1,518 |
1,451 |
1,505 |
+3.72% |
63,300 |
| 2024/10/25 |
1,464 |
1,485 |
1,445 |
1,451 |
-2.03% |
69,100 |
| 2024/10/24 |
1,490 |
1,507 |
1,471 |
1,481 |
-2.18% |
114,400 |
|
