| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,742 |
1,835 |
1,738 |
1,804 |
+3.50% |
257,900 |
| 2025/4/24 |
1,783 |
1,795 |
1,743 |
1,743 |
-2.08% |
94,500 |
| 2025/4/23 |
1,801 |
1,805 |
1,776 |
1,780 |
-0.11% |
141,800 |
| 2025/4/22 |
1,774 |
1,790 |
1,770 |
1,782 |
+0.45% |
80,700 |
| 2025/4/21 |
1,764 |
1,785 |
1,752 |
1,774 |
+0.57% |
119,100 |
| 2025/4/18 |
1,756 |
1,764 |
1,720 |
1,764 |
+2.20% |
177,100 |
| 2025/4/17 |
1,716 |
1,728 |
1,711 |
1,726 |
+0.88% |
76,600 |
| 2025/4/16 |
1,731 |
1,731 |
1,689 |
1,711 |
-0.18% |
138,600 |
| 2025/4/15 |
1,745 |
1,745 |
1,705 |
1,714 |
-1.21% |
107,300 |
| 2025/4/14 |
1,733 |
1,750 |
1,708 |
1,735 |
+2.12% |
188,400 |
| 2025/4/11 |
1,665 |
1,705 |
1,635 |
1,699 |
+1.43% |
192,200 |
| 2025/4/10 |
1,709 |
1,709 |
1,654 |
1,675 |
+5.21% |
205,100 |
| 2025/4/9 |
1,599 |
1,611 |
1,561 |
1,592 |
-2.09% |
311,800 |
| 2025/4/8 |
1,567 |
1,655 |
1,563 |
1,626 |
+8.76% |
386,600 |
| 2025/4/7 |
1,493 |
1,547 |
1,438 |
1,495 |
-8.17% |
750,600 |
| 2025/4/4 |
1,623 |
1,651 |
1,594 |
1,628 |
-2.75% |
415,200 |
| 2025/4/3 |
1,657 |
1,686 |
1,655 |
1,674 |
-2.33% |
284,600 |
| 2025/4/2 |
1,725 |
1,744 |
1,709 |
1,714 |
+0.12% |
176,200 |
| 2025/4/1 |
1,720 |
1,746 |
1,704 |
1,712 |
+0.18% |
326,800 |
| 2025/3/31 |
1,721 |
1,741 |
1,702 |
1,709 |
-3.45% |
378,300 |
| 2025/3/28 |
1,710 |
1,779 |
1,710 |
1,770 |
-3.91% |
704,400 |
| 2025/3/27 |
1,859 |
1,859 |
1,832 |
1,842 |
-1.23% |
894,800 |
| 2025/3/26 |
1,857 |
1,871 |
1,838 |
1,865 |
+0.48% |
378,200 |
| 2025/3/25 |
1,867 |
1,868 |
1,845 |
1,856 |
+0.05% |
282,400 |
| 2025/3/24 |
1,887 |
1,887 |
1,852 |
1,855 |
-0.59% |
341,400 |
| 2025/3/21 |
1,900 |
1,908 |
1,866 |
1,866 |
-1.63% |
495,100 |
| 2025/3/19 |
1,884 |
1,904 |
1,877 |
1,897 |
+0.58% |
424,500 |
| 2025/3/18 |
1,880 |
1,898 |
1,873 |
1,886 |
+1.02% |
251,700 |
| 2025/3/17 |
1,885 |
1,902 |
1,867 |
1,867 |
-0.80% |
311,000 |
| 2025/3/14 |
1,855 |
1,889 |
1,836 |
1,882 |
+0.91% |
283,800 |
| 2025/3/13 |
1,879 |
1,900 |
1,856 |
1,865 |
+0.38% |
327,700 |
| 2025/3/12 |
1,841 |
1,864 |
1,830 |
1,858 |
+0.70% |
287,700 |
| 2025/3/11 |
1,881 |
1,892 |
1,838 |
1,845 |
-2.59% |
466,200 |
| 2025/3/10 |
1,915 |
1,918 |
1,885 |
1,894 |
-0.32% |
206,300 |
| 2025/3/7 |
1,882 |
1,913 |
1,882 |
1,900 |
+0.69% |
307,200 |
| 2025/3/6 |
1,899 |
1,907 |
1,881 |
1,887 |
-0.68% |
386,400 |
| 2025/3/5 |
1,900 |
1,907 |
1,873 |
1,900 |
+0.11% |
366,100 |
| 2025/3/4 |
1,935 |
1,942 |
1,872 |
1,898 |
-2.22% |
943,000 |
| 2025/3/3 |
1,911 |
1,949 |
1,791 |
1,941 |
-0.10% |
2,576,900 |
| 2025/2/28 |
1,538 |
1,943 |
1,502 |
1,943 |
+25.92% |
295,900 |
| 2025/2/27 |
1,525 |
1,549 |
1,525 |
1,543 |
+1.11% |
83,700 |
| 2025/2/26 |
1,530 |
1,545 |
1,516 |
1,526 |
-1.61% |
119,400 |
| 2025/2/25 |
1,520 |
1,551 |
1,510 |
1,551 |
+1.37% |
117,700 |
| 2025/2/21 |
1,570 |
1,570 |
1,530 |
1,530 |
-1.73% |
220,300 |
| 2025/2/20 |
1,614 |
1,646 |
1,557 |
1,557 |
-2.75% |
159,700 |
| 2025/2/19 |
1,539 |
1,613 |
1,531 |
1,601 |
+3.36% |
200,900 |
| 2025/2/18 |
1,510 |
1,555 |
1,504 |
1,549 |
+1.57% |
135,300 |
| 2025/2/17 |
1,541 |
1,572 |
1,505 |
1,525 |
-2.43% |
175,700 |
| 2025/2/14 |
1,588 |
1,605 |
1,541 |
1,563 |
-1.08% |
158,400 |
| 2025/2/13 |
1,577 |
1,580 |
1,539 |
1,580 |
+0.83% |
132,300 |
| 2025/2/12 |
1,611 |
1,618 |
1,521 |
1,567 |
-0.25% |
207,600 |
| 2025/2/10 |
1,578 |
1,598 |
1,477 |
1,571 |
-0.44% |
355,700 |
| 2025/2/7 |
1,600 |
1,616 |
1,576 |
1,578 |
-1.93% |
143,100 |
| 2025/2/6 |
1,671 |
1,674 |
1,592 |
1,609 |
-2.78% |
184,900 |
| 2025/2/5 |
1,610 |
1,674 |
1,610 |
1,655 |
+3.63% |
265,300 |
| 2025/2/4 |
1,612 |
1,623 |
1,580 |
1,597 |
-0.44% |
155,100 |
| 2025/2/3 |
1,539 |
1,615 |
1,536 |
1,604 |
+3.75% |
389,400 |
| 2025/1/31 |
1,533 |
1,551 |
1,520 |
1,546 |
+0.91% |
196,500 |
| 2025/1/30 |
1,522 |
1,548 |
1,521 |
1,532 |
-0.20% |
103,200 |
| 2025/1/29 |
1,549 |
1,555 |
1,532 |
1,535 |
-0.45% |
151,400 |
| 2025/1/28 |
1,517 |
1,547 |
1,511 |
1,542 |
+0.78% |
155,600 |
| 2025/1/27 |
1,550 |
1,557 |
1,517 |
1,530 |
+0.66% |
165,900 |
| 2025/1/24 |
1,501 |
1,535 |
1,501 |
1,520 |
+1.81% |
166,400 |
| 2025/1/23 |
1,490 |
1,513 |
1,450 |
1,493 |
-1.45% |
249,100 |
| 2025/1/22 |
1,512 |
1,518 |
1,495 |
1,515 |
+0.46% |
119,400 |
| 2025/1/21 |
1,541 |
1,556 |
1,508 |
1,508 |
-1.50% |
109,000 |
| 2025/1/20 |
1,543 |
1,551 |
1,524 |
1,531 |
+0.26% |
108,900 |
| 2025/1/17 |
1,515 |
1,535 |
1,515 |
1,527 |
-0.52% |
79,800 |
| 2025/1/16 |
1,545 |
1,555 |
1,507 |
1,535 |
+0.20% |
166,200 |
| 2025/1/15 |
1,524 |
1,535 |
1,494 |
1,532 |
+0.52% |
179,900 |
| 2025/1/14 |
1,483 |
1,548 |
1,483 |
1,524 |
+2.97% |
352,500 |
| 2025/1/10 |
1,443 |
1,480 |
1,443 |
1,480 |
+1.37% |
80,900 |
| 2025/1/9 |
1,451 |
1,460 |
1,437 |
1,460 |
+0.83% |
111,300 |
| 2025/1/8 |
1,460 |
1,477 |
1,447 |
1,448 |
-1.50% |
112,700 |
| 2025/1/7 |
1,459 |
1,470 |
1,445 |
1,470 |
+1.45% |
99,000 |
| 2025/1/6 |
1,454 |
1,455 |
1,444 |
1,449 |
-0.34% |
144,100 |
| 2024/12/30 |
1,469 |
1,486 |
1,442 |
1,454 |
-0.75% |
92,800 |
| 2024/12/27 |
1,465 |
1,470 |
1,455 |
1,465 |
+0.07% |
92,800 |
| 2024/12/26 |
1,465 |
1,470 |
1,440 |
1,464 |
+0.34% |
140,000 |
| 2024/12/25 |
1,469 |
1,469 |
1,448 |
1,459 |
-0.27% |
75,700 |
| 2024/12/24 |
1,444 |
1,470 |
1,437 |
1,463 |
+2.02% |
152,700 |
| 2024/12/23 |
1,425 |
1,438 |
1,414 |
1,434 |
+1.27% |
188,700 |
| 2024/12/20 |
1,420 |
1,434 |
1,416 |
1,416 |
-0.07% |
138,500 |
| 2024/12/19 |
1,392 |
1,419 |
1,390 |
1,417 |
+0.00% |
155,500 |
| 2024/12/18 |
1,402 |
1,430 |
1,402 |
1,417 |
+0.43% |
112,300 |
| 2024/12/17 |
1,412 |
1,427 |
1,399 |
1,411 |
+0.07% |
100,900 |
| 2024/12/16 |
1,400 |
1,415 |
1,399 |
1,410 |
+0.43% |
109,900 |
| 2024/12/13 |
1,388 |
1,422 |
1,388 |
1,404 |
-0.99% |
142,400 |
| 2024/12/12 |
1,437 |
1,440 |
1,418 |
1,418 |
-0.35% |
64,600 |
| 2024/12/11 |
1,429 |
1,432 |
1,410 |
1,423 |
-1.11% |
106,600 |
| 2024/12/10 |
1,451 |
1,485 |
1,435 |
1,439 |
+0.14% |
187,400 |
| 2024/12/9 |
1,437 |
1,445 |
1,429 |
1,437 |
+0.07% |
82,900 |
| 2024/12/6 |
1,438 |
1,450 |
1,422 |
1,436 |
-0.49% |
83,500 |
| 2024/12/5 |
1,431 |
1,449 |
1,429 |
1,443 |
+1.05% |
102,100 |
| 2024/12/4 |
1,422 |
1,438 |
1,410 |
1,428 |
+0.42% |
154,600 |
| 2024/12/3 |
1,409 |
1,429 |
1,409 |
1,422 |
+0.92% |
117,100 |
| 2024/12/2 |
1,409 |
1,428 |
1,400 |
1,409 |
+0.00% |
67,500 |
| 2024/11/29 |
1,381 |
1,420 |
1,378 |
1,409 |
+1.88% |
131,700 |
| 2024/11/28 |
1,362 |
1,389 |
1,362 |
1,383 |
+1.24% |
70,900 |
| 2024/11/27 |
1,418 |
1,428 |
1,366 |
1,366 |
-4.81% |
203,200 |
| 2024/11/26 |
1,400 |
1,436 |
1,389 |
1,435 |
+1.99% |
98,400 |
| 2024/11/25 |
1,415 |
1,446 |
1,407 |
1,407 |
-0.57% |
126,500 |
| 2024/11/22 |
1,438 |
1,443 |
1,412 |
1,415 |
-1.53% |
92,100 |
| 2024/11/21 |
1,412 |
1,450 |
1,407 |
1,437 |
+1.20% |
150,100 |
| 2024/11/20 |
1,431 |
1,461 |
1,410 |
1,420 |
-0.56% |
166,500 |
| 2024/11/19 |
1,445 |
1,450 |
1,417 |
1,428 |
+0.92% |
197,500 |
| 2024/11/18 |
1,380 |
1,416 |
1,380 |
1,415 |
+2.69% |
104,800 |
| 2024/11/15 |
1,370 |
1,387 |
1,358 |
1,378 |
+0.44% |
67,400 |
| 2024/11/14 |
1,352 |
1,384 |
1,352 |
1,372 |
+0.66% |
97,400 |
| 2024/11/13 |
1,346 |
1,363 |
1,327 |
1,363 |
+1.26% |
229,000 |
| 2024/11/12 |
1,356 |
1,373 |
1,342 |
1,346 |
-0.52% |
99,800 |
| 2024/11/11 |
1,337 |
1,354 |
1,317 |
1,353 |
-0.81% |
197,000 |
| 2024/11/8 |
1,396 |
1,398 |
1,353 |
1,364 |
-0.51% |
104,800 |
| 2024/11/7 |
1,377 |
1,402 |
1,360 |
1,371 |
-1.08% |
212,500 |
| 2024/11/6 |
1,382 |
1,396 |
1,375 |
1,386 |
+0.87% |
82,600 |
| 2024/11/5 |
1,351 |
1,378 |
1,345 |
1,374 |
+0.66% |
94,300 |
| 2024/11/1 |
1,353 |
1,370 |
1,338 |
1,365 |
-0.36% |
148,900 |
| 2024/10/31 |
1,402 |
1,423 |
1,370 |
1,370 |
-3.11% |
241,900 |
| 2024/10/30 |
1,414 |
1,460 |
1,406 |
1,414 |
+0.07% |
332,300 |
| 2024/10/29 |
1,404 |
1,415 |
1,390 |
1,413 |
+2.54% |
158,000 |
| 2024/10/28 |
1,362 |
1,383 |
1,345 |
1,378 |
+2.30% |
69,800 |
| 2024/10/25 |
1,350 |
1,355 |
1,331 |
1,347 |
-0.74% |
113,800 |
| 2024/10/24 |
1,349 |
1,362 |
1,332 |
1,357 |
+0.22% |
114,100 |
|
