| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,619 |
1,644 |
1,609 |
1,634 |
+1.93% |
28,800 |
| 2025/4/24 |
1,619 |
1,637 |
1,597 |
1,603 |
+0.06% |
22,800 |
| 2025/4/23 |
1,629 |
1,629 |
1,602 |
1,602 |
+0.31% |
27,700 |
| 2025/4/22 |
1,586 |
1,622 |
1,575 |
1,597 |
-0.25% |
17,800 |
| 2025/4/21 |
1,672 |
1,672 |
1,601 |
1,601 |
-3.50% |
32,300 |
| 2025/4/18 |
1,619 |
1,665 |
1,601 |
1,659 |
+3.49% |
31,700 |
| 2025/4/17 |
1,597 |
1,616 |
1,560 |
1,603 |
+2.95% |
28,700 |
| 2025/4/16 |
1,612 |
1,612 |
1,551 |
1,557 |
-2.87% |
36,700 |
| 2025/4/15 |
1,598 |
1,624 |
1,595 |
1,603 |
+0.19% |
21,600 |
| 2025/4/14 |
1,635 |
1,640 |
1,598 |
1,600 |
-0.81% |
48,700 |
| 2025/4/11 |
1,541 |
1,613 |
1,518 |
1,613 |
+2.22% |
39,200 |
| 2025/4/10 |
1,612 |
1,621 |
1,561 |
1,578 |
+6.19% |
71,900 |
| 2025/4/9 |
1,529 |
1,530 |
1,428 |
1,486 |
-4.87% |
89,000 |
| 2025/4/8 |
1,547 |
1,600 |
1,529 |
1,562 |
+13.85% |
71,700 |
| 2025/4/7 |
1,349 |
1,450 |
1,345 |
1,372 |
-13.11% |
129,500 |
| 2025/4/4 |
1,647 |
1,667 |
1,511 |
1,579 |
-6.29% |
156,600 |
| 2025/4/3 |
1,620 |
1,737 |
1,607 |
1,685 |
-2.66% |
71,400 |
| 2025/4/2 |
1,745 |
1,760 |
1,725 |
1,731 |
-0.80% |
35,600 |
| 2025/4/1 |
1,789 |
1,799 |
1,745 |
1,745 |
-0.68% |
39,500 |
| 2025/3/31 |
1,752 |
1,793 |
1,723 |
1,757 |
-4.61% |
79,200 |
| 2025/3/28 |
1,856 |
1,890 |
1,832 |
1,842 |
-1.50% |
24,400 |
| 2025/3/27 |
1,886 |
1,902 |
1,862 |
1,870 |
-1.37% |
23,700 |
| 2025/3/26 |
1,909 |
1,945 |
1,895 |
1,896 |
-0.11% |
32,700 |
| 2025/3/25 |
1,926 |
1,930 |
1,890 |
1,898 |
-1.15% |
38,500 |
| 2025/3/24 |
1,970 |
1,970 |
1,916 |
1,920 |
-0.52% |
43,700 |
| 2025/3/21 |
1,960 |
1,997 |
1,904 |
1,930 |
-0.67% |
103,600 |
| 2025/3/19 |
2,000 |
2,100 |
1,934 |
1,943 |
+3.79% |
268,700 |
| 2025/3/18 |
1,921 |
1,921 |
1,845 |
1,872 |
-2.45% |
89,300 |
| 2025/3/17 |
1,861 |
1,950 |
1,845 |
1,919 |
+5.15% |
175,700 |
| 2025/3/14 |
1,796 |
1,865 |
1,794 |
1,825 |
+6.35% |
132,500 |
| 2025/3/13 |
1,712 |
1,744 |
1,710 |
1,716 |
+2.14% |
39,300 |
| 2025/3/12 |
1,652 |
1,690 |
1,652 |
1,680 |
+1.69% |
20,200 |
| 2025/3/11 |
1,651 |
1,665 |
1,604 |
1,652 |
-1.61% |
52,500 |
| 2025/3/10 |
1,686 |
1,718 |
1,666 |
1,679 |
+0.84% |
21,200 |
| 2025/3/7 |
1,680 |
1,702 |
1,665 |
1,665 |
-3.20% |
31,600 |
| 2025/3/6 |
1,712 |
1,726 |
1,700 |
1,720 |
+1.78% |
16,000 |
| 2025/3/5 |
1,679 |
1,712 |
1,669 |
1,690 |
+0.60% |
30,100 |
| 2025/3/4 |
1,684 |
1,688 |
1,651 |
1,680 |
-1.52% |
53,300 |
| 2025/3/3 |
1,646 |
1,818 |
1,638 |
1,706 |
+5.18% |
179,000 |
| 2025/2/28 |
1,661 |
1,673 |
1,614 |
1,622 |
-4.31% |
69,600 |
| 2025/2/27 |
1,707 |
1,733 |
1,689 |
1,695 |
-0.29% |
26,000 |
| 2025/2/26 |
1,686 |
1,706 |
1,666 |
1,700 |
+0.24% |
57,500 |
| 2025/2/25 |
1,734 |
1,738 |
1,689 |
1,696 |
-4.40% |
89,900 |
| 2025/2/21 |
1,782 |
1,805 |
1,759 |
1,774 |
-1.44% |
51,300 |
| 2025/2/20 |
1,844 |
1,880 |
1,796 |
1,800 |
-3.74% |
62,700 |
| 2025/2/19 |
1,894 |
1,927 |
1,846 |
1,870 |
-0.80% |
137,300 |
| 2025/2/18 |
1,747 |
1,897 |
1,745 |
1,885 |
+6.68% |
145,700 |
| 2025/2/17 |
1,702 |
1,773 |
1,701 |
1,767 |
+3.45% |
58,100 |
| 2025/2/14 |
1,761 |
1,768 |
1,707 |
1,708 |
-2.95% |
77,300 |
| 2025/2/13 |
1,761 |
1,772 |
1,730 |
1,760 |
-0.51% |
80,500 |
| 2025/2/12 |
1,807 |
1,815 |
1,769 |
1,769 |
-2.32% |
78,500 |
| 2025/2/10 |
1,809 |
1,860 |
1,796 |
1,811 |
+3.78% |
145,500 |
| 2025/2/7 |
1,789 |
1,818 |
1,722 |
1,745 |
+2.29% |
209,400 |
| 2025/2/6 |
1,666 |
1,718 |
1,666 |
1,706 |
+2.40% |
69,300 |
| 2025/2/5 |
1,658 |
1,685 |
1,648 |
1,666 |
+0.00% |
74,900 |
| 2025/2/4 |
1,689 |
1,709 |
1,660 |
1,666 |
-0.18% |
59,100 |
| 2025/2/3 |
1,726 |
1,726 |
1,666 |
1,669 |
-5.44% |
126,300 |
| 2025/1/31 |
1,716 |
1,790 |
1,705 |
1,765 |
+2.08% |
115,600 |
| 2025/1/30 |
1,730 |
1,745 |
1,707 |
1,729 |
-1.09% |
78,300 |
| 2025/1/29 |
1,800 |
1,816 |
1,733 |
1,748 |
-2.83% |
118,200 |
| 2025/1/28 |
1,825 |
1,829 |
1,770 |
1,799 |
-3.85% |
124,400 |
| 2025/1/27 |
1,950 |
1,960 |
1,863 |
1,871 |
-4.05% |
69,100 |
| 2025/1/24 |
1,969 |
1,983 |
1,924 |
1,950 |
+0.83% |
71,300 |
| 2025/1/23 |
1,882 |
1,968 |
1,882 |
1,934 |
+3.37% |
73,300 |
| 2025/1/22 |
1,862 |
1,886 |
1,831 |
1,871 |
+3.26% |
43,200 |
| 2025/1/21 |
1,822 |
1,847 |
1,810 |
1,812 |
-0.33% |
30,300 |
| 2025/1/20 |
1,831 |
1,850 |
1,812 |
1,818 |
-0.71% |
45,200 |
| 2025/1/17 |
1,870 |
1,885 |
1,812 |
1,831 |
-3.48% |
79,200 |
| 2025/1/16 |
1,959 |
1,972 |
1,897 |
1,897 |
-1.15% |
45,100 |
| 2025/1/15 |
1,956 |
1,969 |
1,911 |
1,919 |
-1.54% |
68,000 |
| 2025/1/14 |
2,003 |
2,014 |
1,935 |
1,949 |
-3.71% |
111,100 |
| 2025/1/10 |
2,039 |
2,049 |
2,005 |
2,024 |
-1.56% |
51,100 |
| 2025/1/9 |
2,108 |
2,108 |
1,995 |
2,056 |
-2.42% |
182,000 |
| 2025/1/8 |
1,965 |
2,122 |
1,960 |
2,107 |
+6.41% |
167,100 |
| 2025/1/7 |
1,966 |
2,021 |
1,966 |
1,980 |
+2.48% |
78,900 |
| 2025/1/6 |
1,987 |
1,987 |
1,926 |
1,932 |
-1.33% |
80,500 |
| 2024/12/30 |
1,940 |
2,001 |
1,926 |
1,958 |
-0.36% |
73,900 |
| 2024/12/27 |
1,891 |
1,970 |
1,881 |
1,965 |
+4.63% |
110,200 |
| 2024/12/26 |
1,889 |
1,913 |
1,867 |
1,878 |
-0.37% |
109,800 |
| 2024/12/25 |
1,907 |
1,946 |
1,856 |
1,885 |
+0.80% |
91,900 |
| 2024/12/24 |
1,878 |
1,912 |
1,845 |
1,870 |
-0.53% |
82,800 |
| 2024/12/23 |
1,873 |
1,907 |
1,841 |
1,880 |
-0.48% |
81,600 |
| 2024/12/20 |
1,904 |
1,938 |
1,878 |
1,889 |
-0.74% |
65,800 |
| 2024/12/19 |
1,890 |
1,939 |
1,868 |
1,903 |
-1.81% |
106,400 |
| 2024/12/18 |
1,968 |
1,968 |
1,915 |
1,938 |
-1.02% |
90,200 |
| 2024/12/17 |
1,918 |
1,987 |
1,901 |
1,958 |
+1.29% |
119,900 |
| 2024/12/16 |
2,050 |
2,050 |
1,881 |
1,933 |
-5.85% |
324,300 |
| 2024/12/13 |
2,110 |
2,112 |
2,052 |
2,053 |
-3.39% |
106,600 |
| 2024/12/12 |
2,250 |
2,260 |
2,111 |
2,125 |
-3.93% |
227,300 |
| 2024/12/11 |
2,130 |
2,263 |
2,086 |
2,212 |
+3.85% |
225,300 |
| 2024/12/10 |
2,065 |
2,162 |
2,043 |
2,130 |
+3.20% |
130,000 |
| 2024/12/9 |
2,160 |
2,164 |
2,033 |
2,064 |
-2.18% |
152,700 |
| 2024/12/6 |
2,008 |
2,123 |
2,008 |
2,110 |
+5.34% |
151,100 |
| 2024/12/5 |
2,130 |
2,130 |
2,003 |
2,003 |
-2.53% |
108,200 |
| 2024/12/4 |
2,230 |
2,250 |
2,055 |
2,055 |
-5.99% |
165,100 |
| 2024/12/3 |
2,113 |
2,188 |
2,102 |
2,186 |
+4.19% |
135,700 |
| 2024/12/2 |
2,056 |
2,110 |
2,023 |
2,098 |
+2.04% |
88,600 |
| 2024/11/29 |
2,041 |
2,089 |
2,030 |
2,056 |
-0.19% |
59,600 |
| 2024/11/28 |
2,069 |
2,148 |
2,032 |
2,060 |
-1.10% |
194,200 |
| 2024/11/27 |
2,069 |
2,100 |
2,031 |
2,083 |
+1.56% |
107,900 |
| 2024/11/26 |
2,120 |
2,131 |
2,042 |
2,051 |
-3.84% |
146,200 |
| 2024/11/25 |
2,188 |
2,235 |
2,072 |
2,133 |
-3.53% |
266,500 |
| 2024/11/22 |
2,197 |
2,250 |
2,171 |
2,211 |
+0.82% |
139,200 |
| 2024/11/21 |
2,268 |
2,290 |
2,170 |
2,193 |
-4.03% |
218,500 |
| 2024/11/20 |
2,483 |
2,515 |
2,266 |
2,285 |
-7.23% |
327,100 |
| 2024/11/19 |
2,530 |
2,647 |
2,405 |
2,463 |
+0.53% |
342,600 |
| 2024/11/18 |
2,428 |
2,567 |
2,371 |
2,450 |
-1.13% |
211,400 |
| 2024/11/15 |
2,215 |
2,519 |
2,215 |
2,478 |
+10.08% |
437,600 |
| 2024/11/14 |
2,335 |
2,365 |
2,154 |
2,251 |
-2.26% |
321,100 |
| 2024/11/13 |
2,315 |
2,376 |
2,285 |
2,303 |
-1.54% |
139,500 |
| 2024/11/12 |
2,454 |
2,454 |
2,320 |
2,339 |
-4.73% |
179,800 |
| 2024/11/11 |
2,458 |
2,580 |
2,400 |
2,455 |
-2.11% |
248,000 |
| 2024/11/8 |
2,675 |
2,746 |
2,410 |
2,508 |
-9.62% |
699,100 |
| 2024/11/7 |
2,846 |
2,860 |
2,660 |
2,775 |
+0.43% |
415,700 |
| 2024/11/6 |
2,600 |
2,811 |
2,570 |
2,763 |
+6.02% |
376,500 |
| 2024/11/5 |
2,757 |
2,777 |
2,603 |
2,606 |
-6.59% |
277,300 |
| 2024/11/1 |
2,630 |
2,968 |
2,560 |
2,790 |
+4.10% |
768,400 |
| 2024/10/31 |
2,655 |
2,737 |
2,600 |
2,680 |
-2.44% |
434,700 |
| 2024/10/30 |
2,969 |
3,195 |
2,726 |
2,747 |
-6.25% |
1,109,800 |
| 2024/10/29 |
2,800 |
3,050 |
2,711 |
2,930 |
+14.90% |
1,437,000 |
| 2024/10/28 |
2,212 |
2,580 |
2,212 |
2,550 |
+15.38% |
910,100 |
| 2024/10/25 |
2,300 |
2,359 |
2,180 |
2,210 |
-4.54% |
346,400 |
| 2024/10/24 |
2,265 |
2,453 |
2,131 |
2,315 |
+1.00% |
977,200 |
|
