| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,437 |
1,456 |
1,432 |
1,442 |
+0.70% |
206,300 |
| 2025/4/24 |
1,435 |
1,455 |
1,430 |
1,432 |
-0.07% |
152,700 |
| 2025/4/23 |
1,420 |
1,452 |
1,410 |
1,433 |
+0.99% |
212,200 |
| 2025/4/22 |
1,400 |
1,423 |
1,386 |
1,419 |
+1.14% |
133,500 |
| 2025/4/21 |
1,367 |
1,416 |
1,363 |
1,403 |
+2.33% |
185,400 |
| 2025/4/18 |
1,343 |
1,387 |
1,342 |
1,371 |
+3.55% |
153,400 |
| 2025/4/17 |
1,322 |
1,328 |
1,313 |
1,324 |
+0.15% |
48,800 |
| 2025/4/16 |
1,330 |
1,335 |
1,314 |
1,322 |
-0.75% |
69,800 |
| 2025/4/15 |
1,359 |
1,367 |
1,331 |
1,332 |
-0.89% |
60,700 |
| 2025/4/14 |
1,322 |
1,360 |
1,321 |
1,344 |
+1.59% |
118,700 |
| 2025/4/11 |
1,361 |
1,362 |
1,313 |
1,323 |
-3.92% |
148,200 |
| 2025/4/10 |
1,398 |
1,398 |
1,344 |
1,377 |
+2.68% |
300,900 |
| 2025/4/9 |
1,318 |
1,349 |
1,311 |
1,341 |
+0.90% |
267,200 |
| 2025/4/8 |
1,225 |
1,339 |
1,225 |
1,329 |
+8.93% |
264,700 |
| 2025/4/7 |
1,199 |
1,256 |
1,189 |
1,220 |
-4.09% |
518,600 |
| 2025/4/4 |
1,235 |
1,279 |
1,226 |
1,272 |
-1.62% |
434,000 |
| 2025/4/3 |
1,295 |
1,303 |
1,272 |
1,293 |
-3.22% |
228,000 |
| 2025/4/2 |
1,318 |
1,357 |
1,311 |
1,336 |
+0.60% |
226,900 |
| 2025/4/1 |
1,345 |
1,351 |
1,318 |
1,328 |
-1.48% |
272,600 |
| 2025/3/31 |
1,390 |
1,408 |
1,348 |
1,348 |
-4.33% |
272,300 |
| 2025/3/28 |
1,408 |
1,430 |
1,401 |
1,409 |
-4.73% |
313,100 |
| 2025/3/27 |
1,465 |
1,479 |
1,458 |
1,479 |
+0.68% |
232,000 |
| 2025/3/26 |
1,455 |
1,469 |
1,451 |
1,469 |
+1.66% |
275,500 |
| 2025/3/25 |
1,460 |
1,460 |
1,437 |
1,445 |
+0.63% |
114,900 |
| 2025/3/24 |
1,440 |
1,444 |
1,436 |
1,436 |
-0.28% |
106,600 |
| 2025/3/21 |
1,445 |
1,448 |
1,440 |
1,440 |
-0.55% |
140,900 |
| 2025/3/19 |
1,449 |
1,455 |
1,446 |
1,448 |
-0.14% |
162,000 |
| 2025/3/18 |
1,450 |
1,457 |
1,447 |
1,450 |
-0.14% |
159,900 |
| 2025/3/17 |
1,464 |
1,469 |
1,452 |
1,452 |
-0.41% |
153,400 |
| 2025/3/14 |
1,463 |
1,468 |
1,452 |
1,458 |
-0.07% |
122,000 |
| 2025/3/13 |
1,462 |
1,473 |
1,454 |
1,459 |
+0.27% |
161,800 |
| 2025/3/12 |
1,463 |
1,465 |
1,454 |
1,455 |
-0.55% |
95,600 |
| 2025/3/11 |
1,450 |
1,463 |
1,430 |
1,463 |
+0.21% |
150,900 |
| 2025/3/10 |
1,465 |
1,473 |
1,457 |
1,460 |
-0.54% |
143,400 |
| 2025/3/7 |
1,465 |
1,480 |
1,460 |
1,468 |
-0.54% |
121,100 |
| 2025/3/6 |
1,468 |
1,476 |
1,465 |
1,476 |
+0.14% |
137,000 |
| 2025/3/5 |
1,461 |
1,498 |
1,461 |
1,474 |
+0.96% |
181,400 |
| 2025/3/4 |
1,470 |
1,471 |
1,444 |
1,460 |
-1.48% |
153,100 |
| 2025/3/3 |
1,485 |
1,495 |
1,476 |
1,482 |
+0.47% |
149,500 |
| 2025/2/28 |
1,459 |
1,478 |
1,452 |
1,475 |
+0.68% |
137,700 |
| 2025/2/27 |
1,450 |
1,465 |
1,443 |
1,465 |
+0.34% |
131,900 |
| 2025/2/26 |
1,440 |
1,463 |
1,428 |
1,460 |
+1.32% |
192,100 |
| 2025/2/25 |
1,452 |
1,470 |
1,441 |
1,441 |
-1.37% |
161,300 |
| 2025/2/21 |
1,456 |
1,465 |
1,440 |
1,461 |
+0.27% |
119,600 |
| 2025/2/20 |
1,466 |
1,473 |
1,446 |
1,457 |
-0.68% |
177,200 |
| 2025/2/19 |
1,497 |
1,499 |
1,465 |
1,467 |
-1.01% |
279,200 |
| 2025/2/18 |
1,460 |
1,495 |
1,439 |
1,482 |
+0.95% |
285,300 |
| 2025/2/17 |
1,409 |
1,492 |
1,408 |
1,468 |
+4.63% |
513,600 |
| 2025/2/14 |
1,445 |
1,450 |
1,402 |
1,403 |
-6.47% |
961,000 |
| 2025/2/13 |
1,712 |
1,745 |
1,460 |
1,500 |
-12.38% |
929,300 |
| 2025/2/12 |
1,708 |
1,718 |
1,691 |
1,712 |
+0.65% |
181,900 |
| 2025/2/10 |
1,662 |
1,703 |
1,662 |
1,701 |
+2.04% |
168,300 |
| 2025/2/7 |
1,679 |
1,679 |
1,661 |
1,667 |
-0.71% |
133,600 |
| 2025/2/6 |
1,686 |
1,698 |
1,673 |
1,679 |
-0.42% |
135,900 |
| 2025/2/5 |
1,685 |
1,690 |
1,669 |
1,686 |
+0.78% |
139,600 |
| 2025/2/4 |
1,680 |
1,694 |
1,663 |
1,673 |
+0.30% |
201,100 |
| 2025/2/3 |
1,658 |
1,669 |
1,647 |
1,668 |
+0.48% |
162,700 |
| 2025/1/31 |
1,665 |
1,677 |
1,652 |
1,660 |
+0.12% |
107,400 |
| 2025/1/30 |
1,644 |
1,660 |
1,639 |
1,658 |
+0.85% |
126,800 |
| 2025/1/29 |
1,649 |
1,654 |
1,638 |
1,644 |
-0.12% |
120,900 |
| 2025/1/28 |
1,655 |
1,655 |
1,634 |
1,646 |
-0.06% |
139,600 |
| 2025/1/27 |
1,659 |
1,659 |
1,645 |
1,647 |
+0.12% |
112,500 |
| 2025/1/24 |
1,653 |
1,658 |
1,640 |
1,645 |
+0.00% |
115,900 |
| 2025/1/23 |
1,650 |
1,651 |
1,636 |
1,645 |
-0.36% |
96,200 |
| 2025/1/22 |
1,667 |
1,667 |
1,642 |
1,651 |
-0.78% |
156,400 |
| 2025/1/21 |
1,648 |
1,671 |
1,632 |
1,664 |
+1.03% |
114,900 |
| 2025/1/20 |
1,688 |
1,688 |
1,647 |
1,647 |
-2.08% |
199,000 |
| 2025/1/17 |
1,677 |
1,683 |
1,659 |
1,682 |
-0.06% |
144,500 |
| 2025/1/16 |
1,695 |
1,704 |
1,683 |
1,683 |
-0.65% |
121,600 |
| 2025/1/15 |
1,699 |
1,708 |
1,676 |
1,694 |
-0.18% |
155,700 |
| 2025/1/14 |
1,704 |
1,704 |
1,667 |
1,697 |
-0.41% |
149,000 |
| 2025/1/10 |
1,693 |
1,711 |
1,685 |
1,704 |
+0.59% |
171,600 |
| 2025/1/9 |
1,740 |
1,752 |
1,670 |
1,694 |
-2.14% |
374,600 |
| 2025/1/8 |
1,729 |
1,746 |
1,723 |
1,731 |
+0.46% |
233,100 |
| 2025/1/7 |
1,740 |
1,745 |
1,708 |
1,723 |
+1.12% |
242,200 |
| 2025/1/6 |
1,715 |
1,715 |
1,697 |
1,704 |
+0.53% |
204,600 |
| 2024/12/30 |
1,695 |
1,714 |
1,685 |
1,695 |
+0.47% |
220,300 |
| 2024/12/27 |
1,670 |
1,687 |
1,663 |
1,687 |
+1.44% |
192,200 |
| 2024/12/26 |
1,645 |
1,667 |
1,638 |
1,663 |
+1.46% |
235,900 |
| 2024/12/25 |
1,650 |
1,653 |
1,621 |
1,639 |
-0.36% |
94,900 |
| 2024/12/24 |
1,642 |
1,655 |
1,634 |
1,645 |
+0.06% |
138,100 |
| 2024/12/23 |
1,639 |
1,652 |
1,628 |
1,644 |
+0.67% |
166,300 |
| 2024/12/20 |
1,633 |
1,641 |
1,618 |
1,633 |
+0.18% |
154,400 |
| 2024/12/19 |
1,599 |
1,636 |
1,580 |
1,630 |
+0.99% |
235,600 |
| 2024/12/18 |
1,616 |
1,635 |
1,605 |
1,614 |
+0.00% |
129,800 |
| 2024/12/17 |
1,626 |
1,649 |
1,614 |
1,614 |
-0.74% |
127,500 |
| 2024/12/16 |
1,624 |
1,641 |
1,605 |
1,626 |
+0.37% |
145,200 |
| 2024/12/13 |
1,619 |
1,627 |
1,594 |
1,620 |
-0.74% |
236,400 |
| 2024/12/12 |
1,575 |
1,674 |
1,566 |
1,632 |
+4.62% |
591,300 |
| 2024/12/11 |
1,550 |
1,577 |
1,550 |
1,560 |
+0.78% |
116,900 |
| 2024/12/10 |
1,540 |
1,548 |
1,528 |
1,548 |
+0.98% |
122,300 |
| 2024/12/9 |
1,553 |
1,553 |
1,533 |
1,533 |
-0.33% |
105,200 |
| 2024/12/6 |
1,555 |
1,558 |
1,538 |
1,538 |
-1.09% |
88,100 |
| 2024/12/5 |
1,550 |
1,565 |
1,545 |
1,555 |
+1.04% |
130,900 |
| 2024/12/4 |
1,570 |
1,576 |
1,533 |
1,539 |
-2.35% |
209,700 |
| 2024/12/3 |
1,564 |
1,590 |
1,562 |
1,576 |
+2.07% |
221,900 |
| 2024/12/2 |
1,550 |
1,553 |
1,535 |
1,544 |
+0.26% |
134,200 |
| 2024/11/29 |
1,551 |
1,564 |
1,537 |
1,540 |
-0.65% |
126,600 |
| 2024/11/28 |
1,545 |
1,564 |
1,538 |
1,550 |
-0.32% |
123,300 |
| 2024/11/27 |
1,585 |
1,585 |
1,528 |
1,555 |
-2.39% |
278,800 |
| 2024/11/26 |
1,597 |
1,613 |
1,565 |
1,593 |
-0.25% |
182,000 |
| 2024/11/25 |
1,610 |
1,619 |
1,577 |
1,597 |
-0.06% |
247,900 |
| 2024/11/22 |
1,572 |
1,598 |
1,548 |
1,598 |
+2.63% |
271,100 |
| 2024/11/21 |
1,525 |
1,573 |
1,525 |
1,557 |
+1.83% |
274,200 |
| 2024/11/20 |
1,515 |
1,545 |
1,508 |
1,529 |
+0.66% |
253,600 |
| 2024/11/19 |
1,514 |
1,525 |
1,492 |
1,519 |
+0.66% |
233,300 |
| 2024/11/18 |
1,510 |
1,530 |
1,495 |
1,509 |
+0.13% |
260,800 |
| 2024/11/15 |
1,515 |
1,525 |
1,495 |
1,507 |
+0.33% |
309,000 |
| 2024/11/14 |
1,435 |
1,515 |
1,420 |
1,502 |
+5.40% |
545,400 |
| 2024/11/13 |
1,420 |
1,439 |
1,409 |
1,425 |
-0.21% |
220,800 |
| 2024/11/12 |
1,430 |
1,448 |
1,405 |
1,428 |
+0.28% |
546,800 |
| 2024/11/11 |
1,334 |
1,435 |
1,308 |
1,424 |
+13.29% |
1,321,900 |
| 2024/11/8 |
1,170 |
1,338 |
1,162 |
1,257 |
+8.74% |
791,100 |
| 2024/11/7 |
1,144 |
1,160 |
1,135 |
1,156 |
+1.85% |
76,900 |
| 2024/11/6 |
1,136 |
1,148 |
1,125 |
1,135 |
+0.27% |
80,800 |
| 2024/11/5 |
1,101 |
1,135 |
1,101 |
1,132 |
+2.82% |
44,200 |
| 2024/11/1 |
1,109 |
1,120 |
1,101 |
1,101 |
-1.96% |
74,300 |
| 2024/10/31 |
1,083 |
1,135 |
1,083 |
1,123 |
+4.66% |
129,400 |
| 2024/10/30 |
1,101 |
1,108 |
1,064 |
1,073 |
-2.54% |
465,000 |
| 2024/10/29 |
1,111 |
1,122 |
1,095 |
1,101 |
-0.90% |
45,700 |
| 2024/10/28 |
1,099 |
1,120 |
1,095 |
1,111 |
+0.91% |
55,900 |
| 2024/10/25 |
1,112 |
1,119 |
1,101 |
1,101 |
-1.26% |
41,600 |
| 2024/10/24 |
1,101 |
1,120 |
1,101 |
1,115 |
+0.63% |
41,200 |
|
