| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,745 |
1,764 |
1,736 |
1,761 |
+1.09% |
82,300 |
| 2025/4/24 |
1,750 |
1,776 |
1,737 |
1,742 |
-0.17% |
115,200 |
| 2025/4/23 |
1,735 |
1,770 |
1,718 |
1,745 |
+2.41% |
125,400 |
| 2025/4/22 |
1,688 |
1,711 |
1,686 |
1,704 |
+0.59% |
81,100 |
| 2025/4/21 |
1,696 |
1,711 |
1,693 |
1,694 |
-1.91% |
61,200 |
| 2025/4/18 |
1,682 |
1,727 |
1,672 |
1,727 |
+4.16% |
97,900 |
| 2025/4/17 |
1,656 |
1,677 |
1,647 |
1,658 |
-0.78% |
32,900 |
| 2025/4/16 |
1,688 |
1,705 |
1,654 |
1,671 |
+0.30% |
59,900 |
| 2025/4/15 |
1,655 |
1,690 |
1,655 |
1,666 |
+0.66% |
102,000 |
| 2025/4/14 |
1,650 |
1,697 |
1,646 |
1,655 |
+0.61% |
121,400 |
| 2025/4/11 |
1,629 |
1,651 |
1,575 |
1,645 |
+0.98% |
124,700 |
| 2025/4/10 |
1,660 |
1,660 |
1,598 |
1,629 |
+4.96% |
120,800 |
| 2025/4/9 |
1,532 |
1,571 |
1,515 |
1,552 |
-0.19% |
128,600 |
| 2025/4/8 |
1,534 |
1,594 |
1,523 |
1,555 |
+6.65% |
104,600 |
| 2025/4/7 |
1,434 |
1,495 |
1,423 |
1,458 |
-6.60% |
197,900 |
| 2025/4/4 |
1,579 |
1,592 |
1,526 |
1,561 |
-3.58% |
195,400 |
| 2025/4/3 |
1,600 |
1,625 |
1,590 |
1,619 |
-2.41% |
119,500 |
| 2025/4/2 |
1,722 |
1,722 |
1,654 |
1,659 |
-2.93% |
81,600 |
| 2025/4/1 |
1,714 |
1,741 |
1,709 |
1,709 |
+0.83% |
87,100 |
| 2025/3/31 |
1,710 |
1,715 |
1,671 |
1,695 |
-0.99% |
183,100 |
| 2025/3/28 |
1,702 |
1,738 |
1,692 |
1,712 |
-3.06% |
194,200 |
| 2025/3/27 |
1,750 |
1,777 |
1,743 |
1,766 |
+0.91% |
137,400 |
| 2025/3/26 |
1,770 |
1,775 |
1,737 |
1,750 |
-0.51% |
110,800 |
| 2025/3/25 |
1,775 |
1,775 |
1,743 |
1,759 |
-0.73% |
111,400 |
| 2025/3/24 |
1,767 |
1,790 |
1,756 |
1,772 |
+1.14% |
168,300 |
| 2025/3/21 |
1,771 |
1,797 |
1,746 |
1,752 |
-0.57% |
196,100 |
| 2025/3/19 |
1,737 |
1,780 |
1,723 |
1,762 |
+1.97% |
125,500 |
| 2025/3/18 |
1,744 |
1,747 |
1,716 |
1,728 |
+0.35% |
90,300 |
| 2025/3/17 |
1,720 |
1,743 |
1,720 |
1,722 |
+0.41% |
72,200 |
| 2025/3/14 |
1,699 |
1,737 |
1,699 |
1,715 |
+1.78% |
103,700 |
| 2025/3/13 |
1,684 |
1,727 |
1,682 |
1,685 |
+0.00% |
114,000 |
| 2025/3/12 |
1,661 |
1,693 |
1,661 |
1,685 |
+0.00% |
117,000 |
| 2025/3/11 |
1,665 |
1,692 |
1,656 |
1,685 |
+0.54% |
151,700 |
| 2025/3/10 |
1,749 |
1,749 |
1,671 |
1,676 |
-4.50% |
126,000 |
| 2025/3/7 |
1,703 |
1,771 |
1,698 |
1,755 |
+2.27% |
215,200 |
| 2025/3/6 |
1,740 |
1,758 |
1,713 |
1,716 |
-0.17% |
213,400 |
| 2025/3/5 |
1,676 |
1,740 |
1,668 |
1,719 |
+3.31% |
175,500 |
| 2025/3/4 |
1,678 |
1,683 |
1,647 |
1,664 |
-0.60% |
272,200 |
| 2025/3/3 |
1,608 |
1,695 |
1,604 |
1,674 |
+5.88% |
323,300 |
| 2025/2/28 |
1,548 |
1,587 |
1,531 |
1,581 |
+1.15% |
221,400 |
| 2025/2/27 |
1,538 |
1,569 |
1,520 |
1,563 |
+2.83% |
161,300 |
| 2025/2/26 |
1,546 |
1,546 |
1,504 |
1,520 |
-2.19% |
191,000 |
| 2025/2/25 |
1,555 |
1,566 |
1,541 |
1,554 |
-2.08% |
253,500 |
| 2025/2/21 |
1,627 |
1,649 |
1,576 |
1,587 |
-2.82% |
326,700 |
| 2025/2/20 |
1,650 |
1,651 |
1,620 |
1,633 |
-1.45% |
225,500 |
| 2025/2/19 |
1,698 |
1,699 |
1,654 |
1,657 |
-2.01% |
162,300 |
| 2025/2/18 |
1,684 |
1,696 |
1,674 |
1,691 |
+1.32% |
100,700 |
| 2025/2/17 |
1,737 |
1,758 |
1,661 |
1,669 |
-2.28% |
176,400 |
| 2025/2/14 |
1,736 |
1,744 |
1,703 |
1,708 |
-2.40% |
137,900 |
| 2025/2/13 |
1,761 |
1,766 |
1,738 |
1,750 |
-0.06% |
192,300 |
| 2025/2/12 |
1,808 |
1,825 |
1,746 |
1,751 |
-2.34% |
191,900 |
| 2025/2/10 |
1,800 |
1,808 |
1,761 |
1,793 |
-0.66% |
160,000 |
| 2025/2/7 |
1,786 |
1,815 |
1,754 |
1,805 |
+1.01% |
203,500 |
| 2025/2/6 |
1,758 |
1,791 |
1,739 |
1,787 |
+1.65% |
186,900 |
| 2025/2/5 |
1,778 |
1,778 |
1,720 |
1,758 |
-1.24% |
215,900 |
| 2025/2/4 |
1,769 |
1,795 |
1,712 |
1,780 |
+2.01% |
348,400 |
| 2025/2/3 |
1,725 |
1,789 |
1,710 |
1,745 |
-0.11% |
525,700 |
| 2025/1/31 |
1,648 |
1,755 |
1,605 |
1,747 |
+14.33% |
1,587,000 |
| 2025/1/30 |
1,496 |
1,537 |
1,485 |
1,528 |
+3.45% |
225,900 |
| 2025/1/29 |
1,458 |
1,489 |
1,457 |
1,477 |
+1.23% |
94,300 |
| 2025/1/28 |
1,451 |
1,468 |
1,451 |
1,459 |
-0.21% |
47,500 |
| 2025/1/27 |
1,469 |
1,473 |
1,457 |
1,462 |
+0.48% |
45,300 |
| 2025/1/24 |
1,459 |
1,471 |
1,446 |
1,455 |
+0.34% |
57,800 |
| 2025/1/23 |
1,464 |
1,466 |
1,446 |
1,450 |
-0.96% |
74,400 |
| 2025/1/22 |
1,465 |
1,471 |
1,456 |
1,464 |
+0.97% |
37,100 |
| 2025/1/21 |
1,474 |
1,474 |
1,450 |
1,450 |
-0.55% |
46,100 |
| 2025/1/20 |
1,451 |
1,477 |
1,444 |
1,458 |
+0.14% |
52,700 |
| 2025/1/17 |
1,444 |
1,459 |
1,434 |
1,456 |
+0.55% |
55,800 |
| 2025/1/16 |
1,472 |
1,479 |
1,448 |
1,448 |
-1.83% |
70,100 |
| 2025/1/15 |
1,467 |
1,482 |
1,462 |
1,475 |
+0.55% |
78,400 |
| 2025/1/14 |
1,475 |
1,486 |
1,453 |
1,467 |
-0.81% |
128,600 |
| 2025/1/10 |
1,493 |
1,493 |
1,468 |
1,479 |
-0.94% |
72,900 |
| 2025/1/9 |
1,504 |
1,506 |
1,486 |
1,493 |
-1.97% |
113,300 |
| 2025/1/8 |
1,525 |
1,533 |
1,515 |
1,523 |
-0.07% |
115,500 |
| 2025/1/7 |
1,514 |
1,524 |
1,500 |
1,524 |
+0.93% |
87,700 |
| 2025/1/6 |
1,569 |
1,575 |
1,505 |
1,510 |
-3.08% |
147,200 |
| 2024/12/30 |
1,529 |
1,564 |
1,529 |
1,558 |
+3.11% |
150,200 |
| 2024/12/27 |
1,500 |
1,512 |
1,493 |
1,511 |
+1.48% |
188,200 |
| 2024/12/26 |
1,480 |
1,489 |
1,468 |
1,489 |
+0.68% |
95,900 |
| 2024/12/25 |
1,470 |
1,479 |
1,452 |
1,479 |
+1.37% |
62,100 |
| 2024/12/24 |
1,475 |
1,476 |
1,450 |
1,459 |
-0.55% |
84,500 |
| 2024/12/23 |
1,436 |
1,472 |
1,433 |
1,467 |
+3.31% |
127,300 |
| 2024/12/20 |
1,409 |
1,429 |
1,398 |
1,420 |
-1.11% |
271,200 |
| 2024/12/19 |
1,402 |
1,440 |
1,401 |
1,436 |
+1.06% |
99,800 |
| 2024/12/18 |
1,408 |
1,421 |
1,403 |
1,421 |
+0.71% |
106,000 |
| 2024/12/17 |
1,430 |
1,438 |
1,402 |
1,411 |
-1.95% |
102,400 |
| 2024/12/16 |
1,428 |
1,443 |
1,413 |
1,439 |
+0.56% |
94,900 |
| 2024/12/13 |
1,450 |
1,461 |
1,403 |
1,431 |
-2.25% |
215,500 |
| 2024/12/12 |
1,424 |
1,472 |
1,420 |
1,464 |
+3.61% |
190,500 |
| 2024/12/11 |
1,406 |
1,418 |
1,396 |
1,413 |
+0.93% |
189,700 |
| 2024/12/10 |
1,438 |
1,438 |
1,400 |
1,400 |
-2.03% |
59,800 |
| 2024/12/9 |
1,412 |
1,439 |
1,411 |
1,429 |
+1.20% |
109,100 |
| 2024/12/6 |
1,406 |
1,413 |
1,397 |
1,412 |
+0.50% |
85,100 |
| 2024/12/5 |
1,421 |
1,425 |
1,403 |
1,405 |
-0.78% |
112,600 |
| 2024/12/4 |
1,468 |
1,471 |
1,416 |
1,416 |
-3.74% |
101,700 |
| 2024/12/3 |
1,423 |
1,494 |
1,423 |
1,471 |
+3.37% |
165,000 |
| 2024/12/2 |
1,410 |
1,427 |
1,406 |
1,423 |
-0.77% |
189,100 |
| 2024/11/29 |
1,445 |
1,449 |
1,428 |
1,434 |
-0.49% |
115,700 |
| 2024/11/28 |
1,424 |
1,444 |
1,421 |
1,441 |
+0.98% |
64,300 |
| 2024/11/27 |
1,433 |
1,447 |
1,411 |
1,427 |
-1.92% |
115,100 |
| 2024/11/26 |
1,451 |
1,463 |
1,431 |
1,455 |
+0.07% |
73,200 |
| 2024/11/25 |
1,470 |
1,484 |
1,454 |
1,454 |
-0.07% |
110,000 |
| 2024/11/22 |
1,456 |
1,467 |
1,441 |
1,455 |
+0.07% |
82,100 |
| 2024/11/21 |
1,502 |
1,502 |
1,454 |
1,454 |
-2.61% |
55,100 |
| 2024/11/20 |
1,483 |
1,510 |
1,477 |
1,493 |
+1.91% |
92,900 |
| 2024/11/19 |
1,531 |
1,538 |
1,465 |
1,465 |
-3.75% |
231,600 |
| 2024/11/18 |
1,513 |
1,543 |
1,500 |
1,522 |
+1.13% |
150,700 |
| 2024/11/15 |
1,489 |
1,513 |
1,474 |
1,505 |
+1.90% |
185,200 |
| 2024/11/14 |
1,429 |
1,486 |
1,427 |
1,477 |
+2.71% |
365,700 |
| 2024/11/13 |
1,420 |
1,446 |
1,417 |
1,438 |
+1.13% |
143,400 |
| 2024/11/12 |
1,430 |
1,447 |
1,420 |
1,422 |
-0.28% |
75,600 |
| 2024/11/11 |
1,424 |
1,433 |
1,411 |
1,426 |
+0.14% |
79,000 |
| 2024/11/8 |
1,465 |
1,484 |
1,424 |
1,424 |
-3.20% |
122,200 |
| 2024/11/7 |
1,466 |
1,485 |
1,452 |
1,471 |
+1.10% |
143,700 |
| 2024/11/6 |
1,472 |
1,480 |
1,443 |
1,455 |
-1.15% |
145,600 |
| 2024/11/5 |
1,424 |
1,483 |
1,395 |
1,472 |
+4.40% |
225,000 |
| 2024/11/1 |
1,501 |
1,528 |
1,407 |
1,410 |
-5.18% |
446,800 |
| 2024/10/31 |
1,492 |
1,502 |
1,468 |
1,487 |
+0.95% |
166,800 |
| 2024/10/30 |
1,459 |
1,513 |
1,450 |
1,473 |
+1.45% |
846,100 |
| 2024/10/29 |
1,456 |
1,457 |
1,429 |
1,452 |
-0.34% |
121,800 |
| 2024/10/28 |
1,427 |
1,463 |
1,413 |
1,457 |
+2.61% |
128,900 |
| 2024/10/25 |
1,418 |
1,447 |
1,413 |
1,420 |
-1.46% |
87,400 |
| 2024/10/24 |
1,419 |
1,448 |
1,410 |
1,441 |
+0.00% |
94,900 |
|
