| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,825 |
1,837 |
1,815 |
1,830 |
-0.54% |
107,200 |
| 2025/4/24 |
1,869 |
1,874 |
1,830 |
1,840 |
-1.55% |
144,200 |
| 2025/4/23 |
1,900 |
1,905 |
1,860 |
1,869 |
+0.97% |
121,600 |
| 2025/4/22 |
1,840 |
1,869 |
1,804 |
1,851 |
+0.05% |
141,100 |
| 2025/4/21 |
1,789 |
1,850 |
1,789 |
1,850 |
+2.95% |
158,300 |
| 2025/4/18 |
1,738 |
1,807 |
1,738 |
1,797 |
+3.39% |
148,200 |
| 2025/4/17 |
1,700 |
1,747 |
1,700 |
1,738 |
+2.72% |
146,700 |
| 2025/4/16 |
1,704 |
1,743 |
1,666 |
1,692 |
+2.61% |
207,500 |
| 2025/4/15 |
1,650 |
1,667 |
1,632 |
1,649 |
+2.04% |
206,100 |
| 2025/4/14 |
1,642 |
1,657 |
1,610 |
1,616 |
-0.86% |
139,100 |
| 2025/4/11 |
1,600 |
1,637 |
1,578 |
1,630 |
-0.61% |
292,000 |
| 2025/4/10 |
1,680 |
1,698 |
1,634 |
1,640 |
+5.13% |
314,300 |
| 2025/4/9 |
1,610 |
1,650 |
1,557 |
1,560 |
-2.99% |
369,300 |
| 2025/4/8 |
1,522 |
1,657 |
1,522 |
1,608 |
+7.77% |
408,300 |
| 2025/4/7 |
1,500 |
1,543 |
1,440 |
1,492 |
-8.97% |
424,200 |
| 2025/4/4 |
1,688 |
1,693 |
1,613 |
1,639 |
-5.15% |
269,600 |
| 2025/4/3 |
1,713 |
1,757 |
1,698 |
1,728 |
-1.43% |
176,200 |
| 2025/4/2 |
1,717 |
1,771 |
1,696 |
1,753 |
+3.79% |
234,700 |
| 2025/4/1 |
1,752 |
1,752 |
1,689 |
1,689 |
-3.04% |
97,500 |
| 2025/3/31 |
1,723 |
1,764 |
1,695 |
1,742 |
-0.91% |
150,300 |
| 2025/3/28 |
1,735 |
1,770 |
1,706 |
1,758 |
+1.27% |
173,300 |
| 2025/3/27 |
1,693 |
1,744 |
1,690 |
1,736 |
+2.12% |
228,500 |
| 2025/3/26 |
1,697 |
1,726 |
1,689 |
1,700 |
+0.24% |
177,000 |
| 2025/3/25 |
1,688 |
1,717 |
1,680 |
1,696 |
-0.76% |
176,000 |
| 2025/3/24 |
1,742 |
1,750 |
1,702 |
1,709 |
-2.34% |
115,300 |
| 2025/3/21 |
1,775 |
1,777 |
1,726 |
1,750 |
-1.80% |
176,300 |
| 2025/3/19 |
1,785 |
1,798 |
1,776 |
1,782 |
-0.17% |
98,300 |
| 2025/3/18 |
1,753 |
1,818 |
1,748 |
1,785 |
+2.76% |
161,600 |
| 2025/3/17 |
1,762 |
1,762 |
1,731 |
1,737 |
-0.91% |
96,200 |
| 2025/3/14 |
1,733 |
1,767 |
1,722 |
1,753 |
+0.57% |
212,900 |
| 2025/3/13 |
1,731 |
1,790 |
1,717 |
1,743 |
+1.99% |
237,700 |
| 2025/3/12 |
1,663 |
1,728 |
1,650 |
1,709 |
+2.77% |
245,800 |
| 2025/3/11 |
1,663 |
1,695 |
1,631 |
1,663 |
-1.89% |
272,100 |
| 2025/3/10 |
1,733 |
1,733 |
1,695 |
1,695 |
+0.12% |
219,200 |
| 2025/3/7 |
1,688 |
1,706 |
1,683 |
1,693 |
-1.17% |
121,900 |
| 2025/3/6 |
1,772 |
1,773 |
1,698 |
1,713 |
-1.61% |
154,800 |
| 2025/3/5 |
1,716 |
1,771 |
1,698 |
1,741 |
+1.46% |
348,000 |
| 2025/3/4 |
1,703 |
1,744 |
1,696 |
1,716 |
+1.06% |
142,200 |
| 2025/3/3 |
1,685 |
1,727 |
1,670 |
1,698 |
+2.17% |
243,800 |
| 2025/2/28 |
1,680 |
1,687 |
1,653 |
1,662 |
-1.07% |
247,200 |
| 2025/2/27 |
1,701 |
1,719 |
1,662 |
1,680 |
-1.70% |
314,000 |
| 2025/2/26 |
1,750 |
1,759 |
1,700 |
1,709 |
-1.95% |
172,400 |
| 2025/2/25 |
1,741 |
1,764 |
1,720 |
1,743 |
-1.02% |
145,000 |
| 2025/2/21 |
1,771 |
1,776 |
1,741 |
1,761 |
-1.34% |
160,500 |
| 2025/2/20 |
1,800 |
1,815 |
1,755 |
1,785 |
-1.71% |
210,500 |
| 2025/2/19 |
1,809 |
1,843 |
1,804 |
1,816 |
+0.39% |
101,200 |
| 2025/2/18 |
1,820 |
1,835 |
1,795 |
1,809 |
-0.28% |
124,700 |
| 2025/2/17 |
1,870 |
1,873 |
1,814 |
1,814 |
-4.02% |
249,900 |
| 2025/2/14 |
1,931 |
1,931 |
1,868 |
1,890 |
-2.02% |
219,400 |
| 2025/2/13 |
1,905 |
1,942 |
1,880 |
1,929 |
-0.82% |
293,900 |
| 2025/2/12 |
1,957 |
1,975 |
1,931 |
1,945 |
+0.26% |
229,400 |
| 2025/2/10 |
1,940 |
1,956 |
1,928 |
1,940 |
+0.78% |
89,900 |
| 2025/2/7 |
1,905 |
1,943 |
1,905 |
1,925 |
+1.32% |
121,500 |
| 2025/2/6 |
1,901 |
1,925 |
1,893 |
1,900 |
-1.20% |
148,000 |
| 2025/2/5 |
1,925 |
1,946 |
1,919 |
1,923 |
-0.10% |
100,600 |
| 2025/2/4 |
1,944 |
1,957 |
1,921 |
1,925 |
+0.36% |
152,700 |
| 2025/2/3 |
1,935 |
1,942 |
1,890 |
1,918 |
-1.49% |
241,300 |
| 2025/1/31 |
1,970 |
1,973 |
1,938 |
1,947 |
+0.26% |
168,300 |
| 2025/1/30 |
1,950 |
1,970 |
1,917 |
1,942 |
-0.56% |
176,700 |
| 2025/1/29 |
1,915 |
1,955 |
1,911 |
1,953 |
+2.04% |
208,000 |
| 2025/1/28 |
1,886 |
1,939 |
1,886 |
1,914 |
+1.48% |
216,000 |
| 2025/1/27 |
1,877 |
1,925 |
1,876 |
1,886 |
-0.58% |
258,800 |
| 2025/1/24 |
1,835 |
1,906 |
1,834 |
1,897 |
+3.72% |
300,400 |
| 2025/1/23 |
1,831 |
1,865 |
1,816 |
1,829 |
-0.11% |
206,800 |
| 2025/1/22 |
1,845 |
1,882 |
1,811 |
1,831 |
-0.05% |
216,800 |
| 2025/1/21 |
1,860 |
1,867 |
1,827 |
1,832 |
-1.93% |
165,600 |
| 2025/1/20 |
1,895 |
1,907 |
1,820 |
1,868 |
-0.37% |
274,700 |
| 2025/1/17 |
1,836 |
1,879 |
1,813 |
1,875 |
-0.05% |
229,100 |
| 2025/1/16 |
1,830 |
1,905 |
1,820 |
1,876 |
+5.33% |
394,400 |
| 2025/1/15 |
1,800 |
1,836 |
1,777 |
1,781 |
-0.28% |
162,500 |
| 2025/1/14 |
1,769 |
1,796 |
1,757 |
1,786 |
+0.11% |
127,400 |
| 2025/1/10 |
1,797 |
1,808 |
1,779 |
1,784 |
-0.34% |
153,300 |
| 2025/1/9 |
1,788 |
1,802 |
1,765 |
1,790 |
-0.50% |
184,600 |
| 2025/1/8 |
1,791 |
1,804 |
1,762 |
1,799 |
-1.32% |
191,900 |
| 2025/1/7 |
1,818 |
1,833 |
1,782 |
1,823 |
+2.53% |
208,200 |
| 2025/1/6 |
1,819 |
1,819 |
1,774 |
1,778 |
-2.41% |
272,000 |
| 2024/12/30 |
1,864 |
1,868 |
1,814 |
1,822 |
-2.25% |
168,000 |
| 2024/12/27 |
1,885 |
1,889 |
1,846 |
1,864 |
-1.11% |
144,600 |
| 2024/12/26 |
1,938 |
1,939 |
1,878 |
1,885 |
-2.03% |
158,700 |
| 2024/12/25 |
1,930 |
1,941 |
1,897 |
1,924 |
-0.62% |
165,900 |
| 2024/12/24 |
1,870 |
1,936 |
1,857 |
1,936 |
+3.64% |
256,800 |
| 2024/12/23 |
1,820 |
1,883 |
1,814 |
1,868 |
+3.61% |
240,000 |
| 2024/12/20 |
1,820 |
1,837 |
1,794 |
1,803 |
+1.29% |
319,500 |
| 2024/12/19 |
1,764 |
1,790 |
1,760 |
1,780 |
-0.34% |
213,300 |
| 2024/12/18 |
1,819 |
1,819 |
1,766 |
1,786 |
-2.14% |
461,600 |
| 2024/12/17 |
1,837 |
1,854 |
1,812 |
1,825 |
-0.65% |
159,800 |
| 2024/12/16 |
1,849 |
1,853 |
1,799 |
1,837 |
+0.05% |
119,500 |
| 2024/12/13 |
1,899 |
1,899 |
1,810 |
1,836 |
-1.24% |
336,400 |
| 2024/12/12 |
1,870 |
1,908 |
1,844 |
1,859 |
-0.59% |
354,900 |
| 2024/12/11 |
1,874 |
1,888 |
1,842 |
1,870 |
-0.74% |
156,000 |
| 2024/12/10 |
1,883 |
1,891 |
1,865 |
1,884 |
-1.00% |
123,500 |
| 2024/12/9 |
1,898 |
1,932 |
1,874 |
1,903 |
+0.58% |
165,400 |
| 2024/12/6 |
1,888 |
1,911 |
1,873 |
1,892 |
-0.73% |
131,100 |
| 2024/12/5 |
1,954 |
1,967 |
1,906 |
1,906 |
-1.80% |
97,700 |
| 2024/12/4 |
1,983 |
1,986 |
1,939 |
1,941 |
-2.12% |
181,600 |
| 2024/12/3 |
1,960 |
1,990 |
1,946 |
1,983 |
+0.41% |
201,100 |
| 2024/12/2 |
1,990 |
2,037 |
1,962 |
1,975 |
-0.75% |
218,800 |
| 2024/11/29 |
1,964 |
2,050 |
1,950 |
1,990 |
+2.52% |
416,300 |
| 2024/11/28 |
1,928 |
1,962 |
1,897 |
1,941 |
+2.16% |
120,100 |
| 2024/11/27 |
1,869 |
1,912 |
1,850 |
1,900 |
+2.43% |
170,800 |
| 2024/11/26 |
1,931 |
1,933 |
1,829 |
1,855 |
-4.04% |
393,500 |
| 2024/11/25 |
1,990 |
1,990 |
1,917 |
1,933 |
-2.86% |
354,500 |
| 2024/11/22 |
2,047 |
2,054 |
1,989 |
1,990 |
-1.04% |
281,600 |
| 2024/11/21 |
2,018 |
2,025 |
1,992 |
2,011 |
-0.69% |
232,700 |
| 2024/11/20 |
2,100 |
2,120 |
2,018 |
2,025 |
-3.02% |
258,100 |
| 2024/11/19 |
2,020 |
2,088 |
2,012 |
2,088 |
+3.83% |
289,100 |
| 2024/11/18 |
2,013 |
2,051 |
1,956 |
2,011 |
+0.55% |
275,400 |
| 2024/11/15 |
1,998 |
2,013 |
1,911 |
2,000 |
+0.00% |
695,400 |
| 2024/11/14 |
2,000 |
2,028 |
1,981 |
2,000 |
-0.30% |
317,700 |
| 2024/11/13 |
2,006 |
2,028 |
1,989 |
2,006 |
+0.15% |
302,000 |
| 2024/11/12 |
2,011 |
2,036 |
1,996 |
2,003 |
-0.40% |
196,800 |
| 2024/11/11 |
2,000 |
2,017 |
1,982 |
2,011 |
+0.55% |
131,300 |
| 2024/11/8 |
1,983 |
2,018 |
1,966 |
2,000 |
+1.42% |
245,800 |
| 2024/11/7 |
1,974 |
1,994 |
1,938 |
1,972 |
+1.54% |
371,100 |
| 2024/11/6 |
1,930 |
1,976 |
1,902 |
1,942 |
+0.67% |
413,500 |
| 2024/11/5 |
2,000 |
2,004 |
1,926 |
1,929 |
-3.11% |
341,700 |
| 2024/11/1 |
2,002 |
2,015 |
1,983 |
1,991 |
-0.70% |
243,600 |
| 2024/10/31 |
1,958 |
2,005 |
1,958 |
2,005 |
+2.14% |
281,500 |
| 2024/10/30 |
1,936 |
1,963 |
1,918 |
1,963 |
+0.98% |
295,400 |
| 2024/10/29 |
1,938 |
1,970 |
1,895 |
1,944 |
+0.78% |
414,200 |
| 2024/10/28 |
1,859 |
1,933 |
1,859 |
1,929 |
+3.54% |
167,400 |
| 2024/10/25 |
1,885 |
1,940 |
1,858 |
1,863 |
-0.43% |
230,100 |
| 2024/10/24 |
1,870 |
1,901 |
1,858 |
1,871 |
-0.85% |
218,800 |
|
