| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,649 |
1,677 |
1,635 |
1,658 |
+2.35% |
5,582,600 |
| 2025/4/24 |
1,593 |
1,625 |
1,582 |
1,620 |
+2.79% |
4,897,000 |
| 2025/4/23 |
1,610 |
1,618 |
1,563 |
1,576 |
+1.74% |
6,454,500 |
| 2025/4/22 |
1,536 |
1,582 |
1,532 |
1,549 |
-0.06% |
5,609,200 |
| 2025/4/21 |
1,565 |
1,574 |
1,523 |
1,550 |
-3.00% |
5,605,500 |
| 2025/4/18 |
1,511 |
1,614 |
1,502 |
1,598 |
+5.83% |
7,604,600 |
| 2025/4/17 |
1,470 |
1,535 |
1,459 |
1,510 |
+3.64% |
6,341,600 |
| 2025/4/16 |
1,509 |
1,515 |
1,440 |
1,457 |
-3.25% |
4,496,100 |
| 2025/4/15 |
1,505 |
1,527 |
1,484 |
1,506 |
+1.69% |
5,362,300 |
| 2025/4/14 |
1,483 |
1,507 |
1,473 |
1,481 |
-0.80% |
6,369,300 |
| 2025/4/11 |
1,433 |
1,500 |
1,416 |
1,493 |
+0.00% |
7,455,500 |
| 2025/4/10 |
1,508 |
1,515 |
1,449 |
1,493 |
+9.94% |
8,752,900 |
| 2025/4/9 |
1,395 |
1,401 |
1,320 |
1,358 |
-4.84% |
8,953,900 |
| 2025/4/8 |
1,431 |
1,446 |
1,392 |
1,427 |
+16.87% |
8,169,600 |
| 2025/4/7 |
1,141 |
1,287 |
1,141 |
1,221 |
-15.27% |
14,489,700 |
| 2025/4/4 |
1,528 |
1,541 |
1,380 |
1,441 |
-8.10% |
14,157,500 |
| 2025/4/3 |
1,534 |
1,596 |
1,527 |
1,568 |
-5.20% |
9,493,000 |
| 2025/4/2 |
1,609 |
1,676 |
1,575 |
1,654 |
+3.50% |
8,475,100 |
| 2025/4/1 |
1,652 |
1,652 |
1,591 |
1,598 |
-2.80% |
6,865,900 |
| 2025/3/31 |
1,700 |
1,714 |
1,638 |
1,644 |
-5.52% |
7,759,200 |
| 2025/3/28 |
1,807 |
1,836 |
1,732 |
1,740 |
-4.50% |
6,641,100 |
| 2025/3/27 |
1,800 |
1,838 |
1,790 |
1,822 |
+0.61% |
4,589,900 |
| 2025/3/26 |
1,828 |
1,829 |
1,795 |
1,811 |
-0.06% |
3,955,700 |
| 2025/3/25 |
1,912 |
1,922 |
1,812 |
1,812 |
-4.23% |
5,851,600 |
| 2025/3/24 |
1,914 |
1,930 |
1,883 |
1,892 |
-1.97% |
5,237,600 |
| 2025/3/21 |
1,908 |
1,964 |
1,902 |
1,930 |
-0.46% |
10,182,100 |
| 2025/3/19 |
1,835 |
1,952 |
1,828 |
1,939 |
+6.30% |
11,996,500 |
| 2025/3/18 |
1,870 |
1,878 |
1,821 |
1,824 |
-1.35% |
6,335,000 |
| 2025/3/17 |
1,745 |
1,855 |
1,738 |
1,849 |
+7.50% |
12,008,100 |
| 2025/3/14 |
1,757 |
1,789 |
1,720 |
1,720 |
-1.55% |
7,161,400 |
| 2025/3/13 |
1,759 |
1,791 |
1,733 |
1,747 |
-0.17% |
8,809,300 |
| 2025/3/12 |
1,740 |
1,813 |
1,731 |
1,750 |
+0.29% |
10,143,800 |
| 2025/3/11 |
1,756 |
1,772 |
1,705 |
1,745 |
-2.46% |
7,971,700 |
| 2025/3/10 |
1,797 |
1,833 |
1,755 |
1,789 |
-1.87% |
9,556,300 |
| 2025/3/7 |
1,802 |
1,906 |
1,766 |
1,823 |
-1.03% |
17,041,300 |
| 2025/3/6 |
1,883 |
1,960 |
1,827 |
1,842 |
-3.21% |
18,739,900 |
| 2025/3/5 |
1,690 |
1,947 |
1,678 |
1,903 |
+11.35% |
36,566,900 |
| 2025/3/4 |
1,640 |
1,724 |
1,607 |
1,709 |
+2.03% |
10,054,000 |
| 2025/3/3 |
1,597 |
1,690 |
1,593 |
1,675 |
+5.81% |
7,119,000 |
| 2025/2/28 |
1,569 |
1,596 |
1,560 |
1,583 |
-1.31% |
4,492,800 |
| 2025/2/27 |
1,605 |
1,624 |
1,584 |
1,604 |
+0.25% |
3,856,100 |
| 2025/2/26 |
1,606 |
1,630 |
1,562 |
1,600 |
-0.81% |
4,234,200 |
| 2025/2/25 |
1,625 |
1,679 |
1,613 |
1,613 |
-3.01% |
5,112,000 |
| 2025/2/21 |
1,706 |
1,719 |
1,658 |
1,663 |
-2.98% |
5,090,400 |
| 2025/2/20 |
1,732 |
1,761 |
1,706 |
1,714 |
-2.17% |
5,914,600 |
| 2025/2/19 |
1,804 |
1,866 |
1,742 |
1,752 |
-3.10% |
10,667,000 |
| 2025/2/18 |
1,764 |
1,813 |
1,736 |
1,808 |
+2.49% |
8,177,200 |
| 2025/2/17 |
1,717 |
1,770 |
1,658 |
1,764 |
+2.56% |
7,767,900 |
| 2025/2/14 |
1,763 |
1,787 |
1,712 |
1,720 |
-3.53% |
10,528,800 |
| 2025/2/13 |
1,600 |
1,797 |
1,562 |
1,783 |
+8.06% |
22,433,800 |
| 2025/2/12 |
1,611 |
1,710 |
1,545 |
1,650 |
+3.64% |
21,870,000 |
| 2025/2/10 |
1,599 |
1,609 |
1,579 |
1,592 |
-0.19% |
3,234,400 |
| 2025/2/7 |
1,570 |
1,603 |
1,550 |
1,595 |
+1.08% |
3,749,200 |
| 2025/2/6 |
1,539 |
1,578 |
1,530 |
1,578 |
+2.73% |
3,970,400 |
| 2025/2/5 |
1,564 |
1,565 |
1,511 |
1,536 |
-1.16% |
4,486,300 |
| 2025/2/4 |
1,583 |
1,589 |
1,546 |
1,554 |
-0.58% |
4,387,000 |
| 2025/2/3 |
1,548 |
1,579 |
1,528 |
1,563 |
-1.57% |
5,241,300 |
| 2025/1/31 |
1,578 |
1,590 |
1,551 |
1,588 |
+0.89% |
4,596,700 |
| 2025/1/30 |
1,560 |
1,613 |
1,553 |
1,574 |
-0.38% |
5,624,400 |
| 2025/1/29 |
1,543 |
1,618 |
1,512 |
1,580 |
+3.95% |
8,722,000 |
| 2025/1/28 |
1,530 |
1,551 |
1,502 |
1,520 |
-1.68% |
5,653,900 |
| 2025/1/27 |
1,591 |
1,599 |
1,543 |
1,546 |
-2.15% |
4,970,000 |
| 2025/1/24 |
1,580 |
1,611 |
1,549 |
1,580 |
-0.19% |
6,776,300 |
| 2025/1/23 |
1,615 |
1,628 |
1,569 |
1,583 |
-1.55% |
8,192,500 |
| 2025/1/22 |
1,550 |
1,674 |
1,549 |
1,608 |
+8.94% |
22,906,800 |
| 2025/1/21 |
1,479 |
1,513 |
1,446 |
1,476 |
+0.68% |
9,458,000 |
| 2025/1/20 |
1,502 |
1,505 |
1,466 |
1,466 |
-1.21% |
5,550,300 |
| 2025/1/17 |
1,520 |
1,532 |
1,474 |
1,484 |
-3.64% |
6,001,100 |
| 2025/1/16 |
1,560 |
1,563 |
1,514 |
1,540 |
-0.96% |
6,333,900 |
| 2025/1/15 |
1,601 |
1,610 |
1,547 |
1,555 |
-1.52% |
7,088,800 |
| 2025/1/14 |
1,590 |
1,606 |
1,567 |
1,579 |
-0.25% |
7,525,700 |
| 2025/1/10 |
1,617 |
1,624 |
1,567 |
1,583 |
-2.10% |
8,413,900 |
| 2025/1/9 |
1,649 |
1,665 |
1,609 |
1,617 |
-3.29% |
8,952,100 |
| 2025/1/8 |
1,699 |
1,736 |
1,659 |
1,672 |
-1.01% |
9,532,200 |
| 2025/1/7 |
1,742 |
1,769 |
1,686 |
1,689 |
-2.09% |
11,433,600 |
| 2025/1/6 |
1,860 |
1,873 |
1,725 |
1,725 |
-6.35% |
11,918,600 |
| 2024/12/30 |
1,847 |
1,858 |
1,812 |
1,842 |
-0.86% |
11,608,400 |
| 2024/12/27 |
1,779 |
1,866 |
1,768 |
1,858 |
+5.87% |
20,615,200 |
| 2024/12/26 |
1,651 |
1,763 |
1,638 |
1,755 |
+5.41% |
15,255,600 |
| 2024/12/25 |
1,680 |
1,690 |
1,631 |
1,665 |
-0.30% |
8,637,400 |
| 2024/12/24 |
1,722 |
1,726 |
1,666 |
1,670 |
-3.02% |
11,304,300 |
| 2024/12/23 |
1,764 |
1,792 |
1,715 |
1,722 |
-0.12% |
24,733,600 |
| 2024/12/20 |
1,660 |
1,769 |
1,660 |
1,724 |
+7.48% |
26,102,300 |
| 2024/12/19 |
1,620 |
1,648 |
1,584 |
1,604 |
-4.30% |
13,919,700 |
| 2024/12/18 |
1,616 |
1,721 |
1,616 |
1,676 |
+2.57% |
16,913,400 |
| 2024/12/17 |
1,653 |
1,675 |
1,615 |
1,634 |
-1.15% |
9,860,000 |
| 2024/12/16 |
1,630 |
1,660 |
1,586 |
1,653 |
+2.86% |
11,508,500 |
| 2024/12/13 |
1,597 |
1,620 |
1,560 |
1,607 |
+0.56% |
10,659,100 |
| 2024/12/12 |
1,559 |
1,636 |
1,527 |
1,598 |
+3.63% |
15,670,200 |
| 2024/12/11 |
1,544 |
1,554 |
1,514 |
1,542 |
+0.65% |
7,233,100 |
| 2024/12/10 |
1,566 |
1,586 |
1,506 |
1,532 |
-0.97% |
9,222,700 |
| 2024/12/9 |
1,557 |
1,570 |
1,521 |
1,547 |
-0.13% |
9,710,800 |
| 2024/12/6 |
1,503 |
1,562 |
1,487 |
1,549 |
+3.96% |
15,069,500 |
| 2024/12/5 |
1,554 |
1,580 |
1,482 |
1,490 |
-3.56% |
10,141,400 |
| 2024/12/4 |
1,560 |
1,614 |
1,538 |
1,545 |
-1.09% |
13,229,400 |
| 2024/12/3 |
1,517 |
1,567 |
1,510 |
1,562 |
+2.63% |
11,121,200 |
| 2024/12/2 |
1,507 |
1,555 |
1,488 |
1,522 |
-0.39% |
13,805,100 |
| 2024/11/29 |
1,593 |
1,632 |
1,520 |
1,528 |
-4.08% |
26,158,900 |
| 2024/11/28 |
1,535 |
1,629 |
1,528 |
1,593 |
+2.97% |
25,939,100 |
| 2024/11/27 |
1,604 |
1,628 |
1,493 |
1,547 |
-6.75% |
37,176,100 |
| 2024/11/26 |
1,490 |
1,741 |
1,455 |
1,659 |
+10.90% |
89,428,100 |
| 2024/11/25 |
1,574 |
1,578 |
1,493 |
1,496 |
-3.79% |
10,797,600 |
| 2024/11/22 |
1,534 |
1,569 |
1,486 |
1,555 |
+3.32% |
12,470,200 |
| 2024/11/21 |
1,573 |
1,603 |
1,495 |
1,505 |
-3.40% |
13,528,800 |
| 2024/11/20 |
1,465 |
1,573 |
1,462 |
1,558 |
+8.19% |
20,162,900 |
| 2024/11/19 |
1,420 |
1,444 |
1,374 |
1,440 |
+2.71% |
10,339,100 |
| 2024/11/18 |
1,426 |
1,489 |
1,373 |
1,402 |
-3.04% |
13,835,300 |
| 2024/11/15 |
1,375 |
1,475 |
1,368 |
1,446 |
+3.14% |
18,104,400 |
| 2024/11/14 |
1,253 |
1,428 |
1,247 |
1,402 |
+13.61% |
23,099,100 |
| 2024/11/13 |
1,210 |
1,253 |
1,159 |
1,234 |
+0.24% |
10,201,900 |
| 2024/11/12 |
1,247 |
1,272 |
1,178 |
1,231 |
+0.08% |
14,210,800 |
| 2024/11/11 |
1,190 |
1,230 |
1,185 |
1,230 |
+4.06% |
6,276,300 |
| 2024/11/8 |
1,206 |
1,208 |
1,176 |
1,182 |
-1.66% |
3,831,700 |
| 2024/11/7 |
1,195 |
1,215 |
1,161 |
1,202 |
+3.98% |
8,737,800 |
| 2024/11/6 |
1,110 |
1,163 |
1,101 |
1,156 |
+4.81% |
6,743,500 |
| 2024/11/5 |
1,120 |
1,127 |
1,102 |
1,103 |
-0.81% |
2,773,800 |
| 2024/11/1 |
1,113 |
1,124 |
1,102 |
1,112 |
-1.85% |
3,508,700 |
| 2024/10/31 |
1,139 |
1,144 |
1,118 |
1,133 |
-1.48% |
3,716,600 |
| 2024/10/30 |
1,132 |
1,153 |
1,126 |
1,150 |
+2.31% |
5,783,000 |
| 2024/10/29 |
1,115 |
1,141 |
1,108 |
1,124 |
+1.17% |
3,530,800 |
| 2024/10/28 |
1,067 |
1,117 |
1,065 |
1,111 |
+3.35% |
4,657,400 |
| 2024/10/25 |
1,091 |
1,104 |
1,068 |
1,075 |
-2.80% |
4,576,700 |
| 2024/10/24 |
1,092 |
1,119 |
1,085 |
1,106 |
-0.90% |
4,849,100 |
|
