| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,139 |
1,149 |
1,131 |
1,134 |
+0.09% |
237,300 |
| 2025/4/24 |
1,133 |
1,150 |
1,130 |
1,133 |
+0.00% |
225,100 |
| 2025/4/23 |
1,149 |
1,152 |
1,126 |
1,133 |
-0.26% |
299,900 |
| 2025/4/22 |
1,137 |
1,154 |
1,121 |
1,136 |
+2.53% |
695,800 |
| 2025/4/21 |
1,065 |
1,115 |
1,065 |
1,108 |
+4.04% |
648,000 |
| 2025/4/18 |
1,065 |
1,070 |
1,052 |
1,065 |
+0.00% |
240,200 |
| 2025/4/17 |
1,040 |
1,065 |
1,027 |
1,065 |
+2.11% |
283,400 |
| 2025/4/16 |
1,051 |
1,055 |
1,029 |
1,043 |
-1.23% |
368,200 |
| 2025/4/15 |
1,065 |
1,080 |
1,052 |
1,056 |
-0.85% |
327,400 |
| 2025/4/14 |
1,056 |
1,084 |
1,050 |
1,065 |
-0.19% |
411,300 |
| 2025/4/11 |
1,006 |
1,078 |
996 |
1,067 |
+4.40% |
957,300 |
| 2025/4/10 |
1,026 |
1,032 |
997 |
1,022 |
+7.58% |
651,400 |
| 2025/4/9 |
963 |
964 |
931 |
950 |
-4.33% |
672,000 |
| 2025/4/8 |
948 |
993 |
945 |
993 |
+13.75% |
785,200 |
| 2025/4/7 |
855 |
901 |
844 |
873 |
-8.01% |
705,100 |
| 2025/4/4 |
961 |
967 |
925 |
949 |
-4.24% |
671,100 |
| 2025/4/3 |
960 |
992 |
955 |
991 |
-0.50% |
385,000 |
| 2025/4/2 |
1,007 |
1,010 |
986 |
996 |
-1.09% |
365,900 |
| 2025/4/1 |
1,019 |
1,020 |
1,002 |
1,007 |
-0.30% |
252,000 |
| 2025/3/31 |
1,029 |
1,036 |
1,010 |
1,010 |
-3.44% |
629,000 |
| 2025/3/28 |
1,055 |
1,079 |
1,038 |
1,046 |
-1.78% |
413,200 |
| 2025/3/27 |
1,063 |
1,074 |
1,049 |
1,065 |
-0.84% |
460,300 |
| 2025/3/26 |
1,088 |
1,089 |
1,072 |
1,074 |
-1.29% |
374,400 |
| 2025/3/25 |
1,078 |
1,107 |
1,078 |
1,088 |
+0.93% |
536,000 |
| 2025/3/24 |
1,100 |
1,109 |
1,076 |
1,078 |
-2.36% |
678,300 |
| 2025/3/21 |
1,140 |
1,141 |
1,102 |
1,104 |
-3.92% |
1,190,100 |
| 2025/3/19 |
1,169 |
1,198 |
1,148 |
1,149 |
-2.71% |
648,500 |
| 2025/3/18 |
1,142 |
1,198 |
1,117 |
1,181 |
+1.20% |
982,800 |
| 2025/3/17 |
1,150 |
1,180 |
1,130 |
1,167 |
+1.57% |
1,001,400 |
| 2025/3/14 |
1,111 |
1,161 |
1,090 |
1,149 |
-6.59% |
3,075,500 |
| 2025/3/13 |
1,233 |
1,248 |
1,215 |
1,230 |
+0.00% |
617,400 |
| 2025/3/12 |
1,178 |
1,245 |
1,176 |
1,230 |
+4.41% |
670,700 |
| 2025/3/11 |
1,143 |
1,180 |
1,124 |
1,178 |
+0.43% |
614,500 |
| 2025/3/10 |
1,178 |
1,182 |
1,167 |
1,173 |
+0.43% |
330,300 |
| 2025/3/7 |
1,169 |
1,180 |
1,154 |
1,168 |
-0.68% |
484,200 |
| 2025/3/6 |
1,189 |
1,194 |
1,175 |
1,176 |
-0.42% |
198,200 |
| 2025/3/5 |
1,197 |
1,199 |
1,169 |
1,181 |
+0.00% |
327,200 |
| 2025/3/4 |
1,191 |
1,200 |
1,170 |
1,181 |
-0.84% |
277,300 |
| 2025/3/3 |
1,198 |
1,201 |
1,174 |
1,191 |
+0.51% |
319,500 |
| 2025/2/28 |
1,203 |
1,203 |
1,170 |
1,185 |
-1.58% |
383,600 |
| 2025/2/27 |
1,218 |
1,229 |
1,198 |
1,204 |
+0.84% |
441,100 |
| 2025/2/26 |
1,231 |
1,233 |
1,175 |
1,194 |
-3.55% |
561,700 |
| 2025/2/25 |
1,235 |
1,249 |
1,222 |
1,238 |
+0.24% |
349,900 |
| 2025/2/21 |
1,240 |
1,260 |
1,228 |
1,235 |
-1.20% |
431,300 |
| 2025/2/20 |
1,234 |
1,260 |
1,231 |
1,250 |
+0.81% |
357,100 |
| 2025/2/19 |
1,246 |
1,265 |
1,240 |
1,240 |
-0.96% |
210,300 |
| 2025/2/18 |
1,231 |
1,266 |
1,226 |
1,252 |
+0.40% |
336,400 |
| 2025/2/17 |
1,261 |
1,263 |
1,241 |
1,247 |
-1.03% |
396,900 |
| 2025/2/14 |
1,274 |
1,276 |
1,257 |
1,260 |
-0.24% |
292,300 |
| 2025/2/13 |
1,265 |
1,270 |
1,255 |
1,263 |
-0.08% |
281,900 |
| 2025/2/12 |
1,268 |
1,283 |
1,253 |
1,264 |
-0.08% |
338,300 |
| 2025/2/10 |
1,252 |
1,278 |
1,248 |
1,265 |
+0.16% |
360,900 |
| 2025/2/7 |
1,259 |
1,276 |
1,256 |
1,263 |
-0.39% |
318,900 |
| 2025/2/6 |
1,275 |
1,300 |
1,252 |
1,268 |
+0.32% |
432,200 |
| 2025/2/5 |
1,300 |
1,303 |
1,259 |
1,264 |
-2.39% |
479,500 |
| 2025/2/4 |
1,339 |
1,343 |
1,278 |
1,295 |
-2.34% |
600,200 |
| 2025/2/3 |
1,335 |
1,345 |
1,303 |
1,326 |
-2.36% |
701,200 |
| 2025/1/31 |
1,425 |
1,426 |
1,348 |
1,358 |
-5.43% |
958,500 |
| 2025/1/30 |
1,430 |
1,445 |
1,408 |
1,436 |
+0.98% |
797,800 |
| 2025/1/29 |
1,394 |
1,450 |
1,385 |
1,422 |
+2.23% |
1,206,700 |
| 2025/1/28 |
1,365 |
1,411 |
1,341 |
1,391 |
+1.02% |
970,500 |
| 2025/1/27 |
1,322 |
1,388 |
1,322 |
1,377 |
+4.16% |
1,032,200 |
| 2025/1/24 |
1,253 |
1,323 |
1,253 |
1,322 |
+5.93% |
714,400 |
| 2025/1/23 |
1,234 |
1,266 |
1,212 |
1,248 |
+2.55% |
707,200 |
| 2025/1/22 |
1,209 |
1,222 |
1,192 |
1,217 |
+0.58% |
414,900 |
| 2025/1/21 |
1,213 |
1,220 |
1,191 |
1,210 |
-0.17% |
506,100 |
| 2025/1/20 |
1,183 |
1,229 |
1,182 |
1,212 |
+2.89% |
877,000 |
| 2025/1/17 |
1,170 |
1,181 |
1,153 |
1,178 |
+1.12% |
471,100 |
| 2025/1/16 |
1,125 |
1,169 |
1,116 |
1,165 |
+4.77% |
786,500 |
| 2025/1/15 |
1,134 |
1,142 |
1,106 |
1,112 |
-3.30% |
677,100 |
| 2025/1/14 |
1,186 |
1,192 |
1,148 |
1,150 |
-1.88% |
627,200 |
| 2025/1/10 |
1,119 |
1,184 |
1,116 |
1,172 |
+4.64% |
969,100 |
| 2025/1/9 |
1,144 |
1,144 |
1,115 |
1,120 |
-1.67% |
580,500 |
| 2025/1/8 |
1,160 |
1,186 |
1,133 |
1,139 |
-1.89% |
829,500 |
| 2025/1/7 |
1,222 |
1,234 |
1,152 |
1,161 |
-5.84% |
787,600 |
| 2025/1/6 |
1,328 |
1,333 |
1,233 |
1,233 |
-7.36% |
602,200 |
| 2024/12/30 |
1,317 |
1,339 |
1,302 |
1,331 |
+1.06% |
441,700 |
| 2024/12/27 |
1,318 |
1,333 |
1,311 |
1,317 |
+0.08% |
332,900 |
| 2024/12/26 |
1,300 |
1,316 |
1,283 |
1,316 |
+0.69% |
428,400 |
| 2024/12/25 |
1,325 |
1,339 |
1,286 |
1,307 |
-0.68% |
376,900 |
| 2024/12/24 |
1,360 |
1,368 |
1,316 |
1,316 |
-1.94% |
420,600 |
| 2024/12/23 |
1,373 |
1,402 |
1,341 |
1,342 |
-0.15% |
549,600 |
| 2024/12/20 |
1,326 |
1,361 |
1,322 |
1,344 |
+0.83% |
557,800 |
| 2024/12/19 |
1,314 |
1,363 |
1,310 |
1,333 |
-0.74% |
661,900 |
| 2024/12/18 |
1,364 |
1,398 |
1,343 |
1,343 |
-2.47% |
830,100 |
| 2024/12/17 |
1,410 |
1,410 |
1,364 |
1,377 |
-1.50% |
1,237,200 |
| 2024/12/16 |
1,359 |
1,420 |
1,338 |
1,398 |
+4.80% |
3,428,000 |
| 2024/12/13 |
1,286 |
1,343 |
1,251 |
1,334 |
+20.61% |
4,016,600 |
| 2024/12/12 |
1,122 |
1,132 |
1,106 |
1,106 |
-0.72% |
330,700 |
| 2024/12/11 |
1,127 |
1,130 |
1,105 |
1,114 |
-1.59% |
262,600 |
| 2024/12/10 |
1,135 |
1,143 |
1,117 |
1,132 |
+0.44% |
306,500 |
| 2024/12/9 |
1,118 |
1,132 |
1,110 |
1,127 |
+0.90% |
291,800 |
| 2024/12/6 |
1,142 |
1,146 |
1,104 |
1,117 |
-2.02% |
315,900 |
| 2024/12/5 |
1,120 |
1,152 |
1,117 |
1,140 |
+1.97% |
296,100 |
| 2024/12/4 |
1,149 |
1,151 |
1,112 |
1,118 |
-3.79% |
556,700 |
| 2024/12/3 |
1,123 |
1,162 |
1,112 |
1,162 |
+3.38% |
439,600 |
| 2024/12/2 |
1,119 |
1,134 |
1,105 |
1,124 |
+0.36% |
219,200 |
| 2024/11/29 |
1,104 |
1,129 |
1,097 |
1,120 |
+0.45% |
162,300 |
| 2024/11/28 |
1,110 |
1,124 |
1,102 |
1,115 |
+0.36% |
203,000 |
| 2024/11/27 |
1,123 |
1,127 |
1,092 |
1,111 |
-1.68% |
337,900 |
| 2024/11/26 |
1,135 |
1,137 |
1,111 |
1,130 |
-1.05% |
339,300 |
| 2024/11/25 |
1,183 |
1,196 |
1,142 |
1,142 |
-2.64% |
358,100 |
| 2024/11/22 |
1,160 |
1,178 |
1,159 |
1,173 |
+2.45% |
220,500 |
| 2024/11/21 |
1,147 |
1,164 |
1,138 |
1,145 |
-1.12% |
198,500 |
| 2024/11/20 |
1,171 |
1,187 |
1,153 |
1,158 |
-1.11% |
237,100 |
| 2024/11/19 |
1,183 |
1,194 |
1,171 |
1,171 |
-0.68% |
164,400 |
| 2024/11/18 |
1,184 |
1,190 |
1,169 |
1,179 |
-1.59% |
248,100 |
| 2024/11/15 |
1,190 |
1,205 |
1,183 |
1,198 |
-0.75% |
233,900 |
| 2024/11/14 |
1,219 |
1,223 |
1,200 |
1,207 |
-2.35% |
316,200 |
| 2024/11/13 |
1,209 |
1,257 |
1,206 |
1,236 |
+0.16% |
302,600 |
| 2024/11/12 |
1,257 |
1,280 |
1,223 |
1,234 |
-2.45% |
280,600 |
| 2024/11/11 |
1,262 |
1,272 |
1,250 |
1,265 |
-0.39% |
162,300 |
| 2024/11/8 |
1,264 |
1,283 |
1,247 |
1,270 |
+2.50% |
347,000 |
| 2024/11/7 |
1,274 |
1,288 |
1,237 |
1,239 |
-2.36% |
362,500 |
| 2024/11/6 |
1,299 |
1,302 |
1,257 |
1,269 |
-0.86% |
415,900 |
| 2024/11/5 |
1,260 |
1,283 |
1,256 |
1,280 |
-0.70% |
215,300 |
| 2024/11/1 |
1,277 |
1,315 |
1,277 |
1,289 |
-1.00% |
305,800 |
| 2024/10/31 |
1,243 |
1,303 |
1,239 |
1,302 |
+4.83% |
459,400 |
| 2024/10/30 |
1,267 |
1,268 |
1,230 |
1,242 |
-1.04% |
343,000 |
| 2024/10/29 |
1,220 |
1,255 |
1,201 |
1,255 |
+2.87% |
332,200 |
| 2024/10/28 |
1,231 |
1,269 |
1,220 |
1,220 |
-2.71% |
387,300 |
| 2024/10/25 |
1,284 |
1,287 |
1,234 |
1,254 |
-2.79% |
495,300 |
| 2024/10/24 |
1,255 |
1,316 |
1,244 |
1,290 |
+3.70% |
585,300 |
|
