| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,761 |
1,950 |
1,710 |
1,914 |
+9.00% |
531,500 |
| 2025/4/24 |
1,755 |
1,764 |
1,735 |
1,756 |
+0.23% |
80,500 |
| 2025/4/23 |
1,734 |
1,757 |
1,721 |
1,752 |
+1.27% |
109,800 |
| 2025/4/22 |
1,719 |
1,738 |
1,705 |
1,730 |
+0.58% |
42,200 |
| 2025/4/21 |
1,716 |
1,729 |
1,706 |
1,720 |
-1.43% |
47,200 |
| 2025/4/18 |
1,734 |
1,745 |
1,717 |
1,745 |
+1.28% |
65,400 |
| 2025/4/17 |
1,744 |
1,744 |
1,707 |
1,723 |
+0.35% |
32,400 |
| 2025/4/16 |
1,714 |
1,731 |
1,695 |
1,717 |
+0.06% |
75,000 |
| 2025/4/15 |
1,680 |
1,727 |
1,666 |
1,716 |
+3.12% |
100,100 |
| 2025/4/14 |
1,674 |
1,682 |
1,654 |
1,664 |
+0.00% |
85,500 |
| 2025/4/11 |
1,593 |
1,678 |
1,589 |
1,664 |
-2.63% |
68,200 |
| 2025/4/10 |
1,710 |
1,722 |
1,680 |
1,709 |
+7.48% |
120,700 |
| 2025/4/9 |
1,583 |
1,608 |
1,550 |
1,590 |
-4.10% |
107,200 |
| 2025/4/8 |
1,611 |
1,667 |
1,585 |
1,658 |
+5.00% |
127,400 |
| 2025/4/7 |
1,578 |
1,601 |
1,519 |
1,579 |
-7.01% |
93,500 |
| 2025/4/4 |
1,700 |
1,708 |
1,659 |
1,698 |
-3.25% |
120,800 |
| 2025/4/3 |
1,745 |
1,761 |
1,725 |
1,755 |
-3.62% |
94,400 |
| 2025/4/2 |
1,840 |
1,840 |
1,799 |
1,821 |
-0.11% |
55,200 |
| 2025/4/1 |
1,850 |
1,861 |
1,822 |
1,823 |
-0.76% |
49,600 |
| 2025/3/31 |
1,856 |
1,861 |
1,813 |
1,837 |
-3.92% |
106,200 |
| 2025/3/28 |
1,950 |
1,952 |
1,895 |
1,912 |
-2.40% |
75,300 |
| 2025/3/27 |
1,922 |
1,959 |
1,917 |
1,959 |
+0.77% |
101,800 |
| 2025/3/26 |
1,946 |
1,963 |
1,929 |
1,944 |
+0.21% |
78,600 |
| 2025/3/25 |
1,931 |
1,940 |
1,910 |
1,940 |
+0.99% |
68,000 |
| 2025/3/24 |
1,933 |
1,940 |
1,912 |
1,921 |
-0.31% |
37,500 |
| 2025/3/21 |
1,912 |
1,933 |
1,910 |
1,927 |
+0.05% |
32,700 |
| 2025/3/19 |
1,920 |
1,960 |
1,911 |
1,926 |
+0.68% |
46,800 |
| 2025/3/18 |
1,928 |
1,930 |
1,907 |
1,913 |
-0.10% |
117,000 |
| 2025/3/17 |
1,915 |
1,924 |
1,891 |
1,915 |
+0.84% |
67,500 |
| 2025/3/14 |
1,873 |
1,905 |
1,860 |
1,899 |
+0.16% |
91,700 |
| 2025/3/13 |
1,888 |
1,909 |
1,882 |
1,896 |
+0.48% |
31,400 |
| 2025/3/12 |
1,864 |
1,900 |
1,851 |
1,887 |
+1.23% |
68,100 |
| 2025/3/11 |
1,889 |
1,890 |
1,842 |
1,864 |
-1.38% |
78,800 |
| 2025/3/10 |
1,922 |
1,925 |
1,890 |
1,890 |
-1.66% |
38,900 |
| 2025/3/7 |
1,899 |
1,939 |
1,880 |
1,922 |
-0.31% |
51,300 |
| 2025/3/6 |
1,930 |
1,938 |
1,920 |
1,928 |
+1.42% |
56,900 |
| 2025/3/5 |
1,882 |
1,920 |
1,880 |
1,901 |
+1.28% |
80,700 |
| 2025/3/4 |
1,902 |
1,902 |
1,859 |
1,877 |
-0.74% |
60,200 |
| 2025/3/3 |
1,886 |
1,902 |
1,871 |
1,891 |
+1.50% |
54,200 |
| 2025/2/28 |
1,892 |
1,903 |
1,855 |
1,863 |
-3.02% |
82,700 |
| 2025/2/27 |
1,890 |
1,921 |
1,867 |
1,921 |
+2.18% |
71,100 |
| 2025/2/26 |
1,856 |
1,884 |
1,836 |
1,880 |
-0.53% |
121,500 |
| 2025/2/25 |
1,879 |
1,914 |
1,856 |
1,890 |
-0.89% |
67,000 |
| 2025/2/21 |
1,915 |
1,932 |
1,889 |
1,907 |
-1.35% |
75,700 |
| 2025/2/20 |
1,965 |
1,965 |
1,926 |
1,933 |
-2.67% |
42,400 |
| 2025/2/19 |
1,996 |
1,996 |
1,977 |
1,986 |
-0.25% |
57,200 |
| 2025/2/18 |
1,992 |
2,006 |
1,977 |
1,991 |
-1.14% |
79,600 |
| 2025/2/17 |
2,046 |
2,055 |
2,006 |
2,014 |
-0.79% |
64,000 |
| 2025/2/14 |
2,056 |
2,078 |
2,030 |
2,030 |
-0.10% |
55,600 |
| 2025/2/13 |
2,035 |
2,045 |
2,019 |
2,032 |
-0.49% |
42,400 |
| 2025/2/12 |
2,060 |
2,079 |
2,033 |
2,042 |
-0.39% |
72,900 |
| 2025/2/10 |
2,057 |
2,062 |
2,033 |
2,050 |
+0.29% |
59,700 |
| 2025/2/7 |
1,995 |
2,064 |
1,995 |
2,044 |
+2.46% |
95,000 |
| 2025/2/6 |
1,996 |
2,029 |
1,988 |
1,995 |
+1.01% |
102,300 |
| 2025/2/5 |
1,927 |
1,980 |
1,895 |
1,975 |
+2.54% |
131,400 |
| 2025/2/4 |
1,925 |
1,960 |
1,925 |
1,926 |
+1.16% |
89,600 |
| 2025/2/3 |
1,905 |
1,925 |
1,874 |
1,904 |
-0.88% |
123,100 |
| 2025/1/31 |
1,921 |
1,930 |
1,898 |
1,921 |
-0.72% |
111,200 |
| 2025/1/30 |
1,938 |
1,996 |
1,919 |
1,935 |
+1.26% |
249,200 |
| 2025/1/29 |
1,930 |
1,933 |
1,853 |
1,911 |
-0.16% |
379,100 |
| 2025/1/28 |
1,930 |
1,930 |
1,890 |
1,914 |
-0.05% |
110,400 |
| 2025/1/27 |
1,925 |
1,931 |
1,906 |
1,915 |
+0.00% |
108,100 |
| 2025/1/24 |
1,907 |
1,920 |
1,886 |
1,915 |
+0.79% |
53,800 |
| 2025/1/23 |
1,897 |
1,900 |
1,873 |
1,900 |
-0.16% |
62,500 |
| 2025/1/22 |
1,900 |
1,912 |
1,893 |
1,903 |
+0.16% |
44,200 |
| 2025/1/21 |
1,914 |
1,923 |
1,894 |
1,900 |
-0.99% |
51,100 |
| 2025/1/20 |
1,919 |
1,931 |
1,913 |
1,919 |
+0.63% |
45,200 |
| 2025/1/17 |
1,911 |
1,911 |
1,880 |
1,907 |
-0.63% |
60,600 |
| 2025/1/16 |
1,925 |
1,944 |
1,916 |
1,919 |
-0.36% |
56,500 |
| 2025/1/15 |
1,925 |
1,960 |
1,919 |
1,926 |
-0.41% |
77,200 |
| 2025/1/14 |
1,917 |
1,945 |
1,916 |
1,934 |
+0.89% |
66,300 |
| 2025/1/10 |
1,924 |
1,934 |
1,903 |
1,917 |
-1.64% |
60,100 |
| 2025/1/9 |
1,955 |
1,967 |
1,936 |
1,949 |
-1.76% |
86,800 |
| 2025/1/8 |
2,000 |
2,009 |
1,984 |
1,984 |
-0.95% |
95,600 |
| 2025/1/7 |
2,018 |
2,030 |
1,995 |
2,003 |
-0.69% |
120,100 |
| 2025/1/6 |
2,081 |
2,085 |
2,012 |
2,017 |
-2.98% |
73,300 |
| 2024/12/30 |
2,066 |
2,092 |
2,066 |
2,079 |
+1.02% |
55,600 |
| 2024/12/27 |
2,039 |
2,059 |
2,024 |
2,058 |
+1.13% |
73,900 |
| 2024/12/26 |
2,025 |
2,041 |
2,016 |
2,035 |
+0.49% |
118,300 |
| 2024/12/25 |
2,046 |
2,050 |
1,996 |
2,025 |
-0.15% |
100,600 |
| 2024/12/24 |
2,025 |
2,050 |
2,014 |
2,028 |
+0.15% |
81,000 |
| 2024/12/23 |
2,011 |
2,038 |
2,007 |
2,025 |
+0.90% |
90,300 |
| 2024/12/20 |
2,031 |
2,033 |
1,992 |
2,007 |
-1.52% |
103,100 |
| 2024/12/19 |
2,020 |
2,064 |
2,001 |
2,038 |
-1.21% |
82,500 |
| 2024/12/18 |
2,073 |
2,108 |
2,062 |
2,063 |
-1.90% |
47,200 |
| 2024/12/17 |
2,121 |
2,141 |
2,058 |
2,103 |
-0.52% |
64,400 |
| 2024/12/16 |
2,105 |
2,141 |
2,091 |
2,114 |
+1.44% |
52,200 |
| 2024/12/13 |
2,116 |
2,160 |
2,084 |
2,084 |
-3.02% |
65,800 |
| 2024/12/12 |
2,144 |
2,189 |
2,138 |
2,149 |
+1.66% |
63,100 |
| 2024/12/11 |
2,141 |
2,142 |
2,108 |
2,114 |
-2.04% |
31,900 |
| 2024/12/10 |
2,147 |
2,183 |
2,138 |
2,158 |
+2.57% |
94,700 |
| 2024/12/9 |
2,101 |
2,127 |
2,095 |
2,104 |
+0.48% |
47,900 |
| 2024/12/6 |
2,112 |
2,112 |
2,074 |
2,094 |
-0.29% |
41,000 |
| 2024/12/5 |
2,082 |
2,112 |
2,063 |
2,100 |
+1.69% |
69,900 |
| 2024/12/4 |
2,094 |
2,106 |
2,050 |
2,065 |
-1.38% |
61,000 |
| 2024/12/3 |
2,049 |
2,109 |
2,049 |
2,094 |
+2.20% |
68,700 |
| 2024/12/2 |
2,023 |
2,069 |
2,002 |
2,049 |
+1.44% |
75,500 |
| 2024/11/29 |
2,033 |
2,049 |
2,020 |
2,020 |
-0.98% |
43,100 |
| 2024/11/28 |
2,012 |
2,040 |
1,975 |
2,040 |
+1.39% |
49,500 |
| 2024/11/27 |
2,041 |
2,054 |
1,998 |
2,012 |
-3.04% |
44,300 |
| 2024/11/26 |
2,058 |
2,093 |
2,036 |
2,075 |
+0.53% |
67,300 |
| 2024/11/25 |
2,152 |
2,152 |
2,064 |
2,064 |
-3.60% |
167,500 |
| 2024/11/22 |
2,123 |
2,154 |
2,115 |
2,141 |
+1.04% |
48,900 |
| 2024/11/21 |
2,114 |
2,144 |
2,101 |
2,119 |
+0.81% |
51,800 |
| 2024/11/20 |
2,054 |
2,113 |
2,054 |
2,102 |
+2.39% |
38,700 |
| 2024/11/19 |
2,076 |
2,096 |
2,051 |
2,053 |
-0.24% |
40,800 |
| 2024/11/18 |
2,051 |
2,080 |
2,045 |
2,058 |
+0.39% |
45,400 |
| 2024/11/15 |
2,028 |
2,080 |
2,028 |
2,050 |
+1.08% |
70,800 |
| 2024/11/14 |
2,032 |
2,044 |
2,010 |
2,028 |
+0.25% |
49,700 |
| 2024/11/13 |
2,064 |
2,083 |
2,018 |
2,023 |
-1.99% |
88,600 |
| 2024/11/12 |
2,117 |
2,142 |
2,061 |
2,064 |
-2.50% |
102,000 |
| 2024/11/11 |
2,083 |
2,131 |
2,083 |
2,117 |
-2.17% |
65,000 |
| 2024/11/8 |
2,240 |
2,240 |
2,163 |
2,164 |
-2.26% |
58,600 |
| 2024/11/7 |
2,220 |
2,261 |
2,205 |
2,214 |
+2.03% |
96,400 |
| 2024/11/6 |
2,122 |
2,233 |
2,116 |
2,170 |
+2.26% |
114,000 |
| 2024/11/5 |
1,984 |
2,125 |
1,980 |
2,122 |
+6.96% |
130,800 |
| 2024/11/1 |
2,049 |
2,063 |
1,984 |
1,984 |
-4.43% |
94,200 |
| 2024/10/31 |
2,040 |
2,091 |
1,998 |
2,076 |
-0.19% |
191,200 |
| 2024/10/30 |
1,910 |
2,080 |
1,905 |
2,080 |
+9.53% |
401,900 |
| 2024/10/29 |
1,890 |
1,899 |
1,876 |
1,899 |
+0.26% |
56,000 |
| 2024/10/28 |
1,900 |
1,920 |
1,880 |
1,894 |
+0.16% |
40,600 |
| 2024/10/25 |
1,919 |
1,923 |
1,885 |
1,891 |
-1.30% |
41,900 |
| 2024/10/24 |
1,901 |
1,922 |
1,891 |
1,916 |
-0.10% |
50,100 |
|
