| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,545 |
1,545 |
1,479 |
1,480 |
-3.27% |
696,800 |
| 2025/4/24 |
1,522 |
1,543 |
1,512 |
1,530 |
+0.00% |
289,800 |
| 2025/4/23 |
1,588 |
1,589 |
1,522 |
1,530 |
-2.98% |
405,400 |
| 2025/4/22 |
1,557 |
1,596 |
1,556 |
1,577 |
+1.41% |
231,000 |
| 2025/4/21 |
1,564 |
1,572 |
1,526 |
1,555 |
-0.64% |
337,000 |
| 2025/4/18 |
1,600 |
1,624 |
1,562 |
1,565 |
+2.29% |
1,174,700 |
| 2025/4/17 |
1,500 |
1,531 |
1,495 |
1,530 |
+2.48% |
230,800 |
| 2025/4/16 |
1,500 |
1,515 |
1,488 |
1,493 |
-2.03% |
256,000 |
| 2025/4/15 |
1,538 |
1,546 |
1,515 |
1,524 |
-0.46% |
155,500 |
| 2025/4/14 |
1,498 |
1,542 |
1,488 |
1,531 |
+3.66% |
260,600 |
| 2025/4/11 |
1,425 |
1,480 |
1,397 |
1,477 |
-3.15% |
396,300 |
| 2025/4/10 |
1,540 |
1,540 |
1,477 |
1,525 |
+5.90% |
444,100 |
| 2025/4/9 |
1,462 |
1,475 |
1,400 |
1,440 |
-3.03% |
371,100 |
| 2025/4/8 |
1,431 |
1,491 |
1,430 |
1,485 |
+8.08% |
446,100 |
| 2025/4/7 |
1,376 |
1,423 |
1,358 |
1,374 |
-8.16% |
463,900 |
| 2025/4/4 |
1,524 |
1,543 |
1,467 |
1,496 |
-3.36% |
415,600 |
| 2025/4/3 |
1,505 |
1,553 |
1,502 |
1,548 |
-2.03% |
341,400 |
| 2025/4/2 |
1,635 |
1,635 |
1,580 |
1,580 |
-2.05% |
330,500 |
| 2025/4/1 |
1,626 |
1,644 |
1,605 |
1,613 |
-0.68% |
288,700 |
| 2025/3/31 |
1,666 |
1,674 |
1,606 |
1,624 |
-3.96% |
509,000 |
| 2025/3/28 |
1,737 |
1,770 |
1,666 |
1,691 |
-3.15% |
668,100 |
| 2025/3/27 |
1,684 |
1,778 |
1,679 |
1,746 |
+7.78% |
1,180,000 |
| 2025/3/26 |
1,639 |
1,650 |
1,607 |
1,620 |
-0.31% |
422,500 |
| 2025/3/25 |
1,660 |
1,665 |
1,611 |
1,625 |
-1.46% |
391,100 |
| 2025/3/24 |
1,638 |
1,659 |
1,622 |
1,649 |
+0.37% |
294,300 |
| 2025/3/21 |
1,600 |
1,670 |
1,595 |
1,643 |
+1.48% |
445,100 |
| 2025/3/19 |
1,592 |
1,633 |
1,592 |
1,619 |
+1.63% |
340,200 |
| 2025/3/18 |
1,600 |
1,609 |
1,575 |
1,593 |
+1.08% |
496,000 |
| 2025/3/17 |
1,574 |
1,587 |
1,563 |
1,576 |
+1.42% |
364,600 |
| 2025/3/14 |
1,555 |
1,567 |
1,530 |
1,554 |
+1.17% |
397,600 |
| 2025/3/13 |
1,556 |
1,562 |
1,529 |
1,536 |
-0.26% |
339,100 |
| 2025/3/12 |
1,484 |
1,551 |
1,479 |
1,540 |
+4.05% |
438,100 |
| 2025/3/11 |
1,482 |
1,485 |
1,457 |
1,480 |
-2.76% |
511,600 |
| 2025/3/10 |
1,553 |
1,560 |
1,522 |
1,522 |
-2.93% |
974,200 |
| 2025/3/7 |
1,489 |
1,615 |
1,487 |
1,568 |
+4.46% |
1,363,500 |
| 2025/3/6 |
1,471 |
1,510 |
1,453 |
1,501 |
+3.30% |
505,500 |
| 2025/3/5 |
1,444 |
1,472 |
1,415 |
1,453 |
+0.76% |
554,700 |
| 2025/3/4 |
1,451 |
1,455 |
1,430 |
1,442 |
-0.35% |
510,500 |
| 2025/3/3 |
1,374 |
1,460 |
1,370 |
1,447 |
+3.58% |
656,900 |
| 2025/2/28 |
1,398 |
1,411 |
1,365 |
1,397 |
-2.17% |
560,000 |
| 2025/2/27 |
1,413 |
1,437 |
1,407 |
1,428 |
+1.85% |
519,500 |
| 2025/2/26 |
1,393 |
1,417 |
1,360 |
1,402 |
+2.86% |
618,500 |
| 2025/2/25 |
1,337 |
1,375 |
1,328 |
1,363 |
+1.11% |
467,100 |
| 2025/2/21 |
1,371 |
1,385 |
1,342 |
1,348 |
-2.25% |
733,300 |
| 2025/2/20 |
1,407 |
1,410 |
1,374 |
1,379 |
-1.99% |
637,500 |
| 2025/2/19 |
1,449 |
1,455 |
1,407 |
1,407 |
-3.37% |
709,900 |
| 2025/2/18 |
1,425 |
1,464 |
1,420 |
1,456 |
+2.10% |
611,500 |
| 2025/2/17 |
1,451 |
1,456 |
1,425 |
1,426 |
-1.38% |
641,900 |
| 2025/2/14 |
1,536 |
1,536 |
1,436 |
1,446 |
-5.86% |
1,185,800 |
| 2025/2/13 |
1,530 |
1,548 |
1,501 |
1,536 |
+0.39% |
992,300 |
| 2025/2/12 |
1,617 |
1,670 |
1,507 |
1,530 |
-13.90% |
2,407,000 |
| 2025/2/10 |
1,741 |
1,791 |
1,730 |
1,777 |
+4.47% |
783,600 |
| 2025/2/7 |
1,658 |
1,715 |
1,658 |
1,701 |
+2.97% |
602,900 |
| 2025/2/6 |
1,611 |
1,657 |
1,610 |
1,652 |
+3.44% |
370,600 |
| 2025/2/5 |
1,600 |
1,603 |
1,579 |
1,597 |
-0.56% |
425,500 |
| 2025/2/4 |
1,658 |
1,658 |
1,599 |
1,606 |
-1.65% |
461,600 |
| 2025/2/3 |
1,661 |
1,665 |
1,620 |
1,633 |
-2.45% |
434,200 |
| 2025/1/31 |
1,709 |
1,721 |
1,672 |
1,674 |
-1.18% |
338,800 |
| 2025/1/30 |
1,675 |
1,696 |
1,667 |
1,694 |
+0.24% |
595,100 |
| 2025/1/29 |
1,725 |
1,725 |
1,672 |
1,690 |
-1.52% |
534,000 |
| 2025/1/28 |
1,748 |
1,755 |
1,708 |
1,716 |
-1.61% |
534,200 |
| 2025/1/27 |
1,810 |
1,823 |
1,736 |
1,744 |
-2.35% |
516,600 |
| 2025/1/24 |
1,793 |
1,805 |
1,771 |
1,786 |
-0.45% |
326,600 |
| 2025/1/23 |
1,780 |
1,805 |
1,764 |
1,794 |
+1.99% |
460,700 |
| 2025/1/22 |
1,744 |
1,763 |
1,722 |
1,759 |
+1.38% |
520,500 |
| 2025/1/21 |
1,782 |
1,782 |
1,715 |
1,735 |
-2.09% |
525,700 |
| 2025/1/20 |
1,787 |
1,790 |
1,757 |
1,772 |
+0.11% |
286,300 |
| 2025/1/17 |
1,770 |
1,786 |
1,736 |
1,770 |
-0.11% |
276,200 |
| 2025/1/16 |
1,793 |
1,802 |
1,756 |
1,772 |
-0.17% |
446,100 |
| 2025/1/15 |
1,790 |
1,804 |
1,761 |
1,775 |
-0.95% |
356,900 |
| 2025/1/14 |
1,802 |
1,809 |
1,768 |
1,792 |
-1.70% |
451,700 |
| 2025/1/10 |
1,850 |
1,854 |
1,810 |
1,823 |
-1.41% |
294,500 |
| 2025/1/9 |
1,862 |
1,869 |
1,833 |
1,849 |
-1.07% |
300,300 |
| 2025/1/8 |
1,904 |
1,938 |
1,864 |
1,869 |
-2.40% |
500,700 |
| 2025/1/7 |
1,950 |
1,963 |
1,913 |
1,915 |
-1.95% |
511,300 |
| 2025/1/6 |
1,981 |
2,006 |
1,946 |
1,953 |
-2.15% |
575,200 |
| 2024/12/30 |
2,011 |
2,052 |
1,980 |
1,996 |
+0.20% |
549,700 |
| 2024/12/27 |
1,993 |
2,015 |
1,975 |
1,992 |
+0.71% |
337,800 |
| 2024/12/26 |
1,971 |
1,980 |
1,959 |
1,978 |
+0.87% |
285,000 |
| 2024/12/25 |
1,999 |
2,004 |
1,941 |
1,961 |
-2.00% |
457,500 |
| 2024/12/24 |
2,020 |
2,026 |
1,991 |
2,001 |
-0.15% |
267,500 |
| 2024/12/23 |
2,000 |
2,010 |
1,959 |
2,004 |
+0.35% |
545,300 |
| 2024/12/20 |
1,988 |
2,025 |
1,973 |
1,997 |
+1.47% |
852,000 |
| 2024/12/19 |
1,942 |
1,988 |
1,928 |
1,968 |
+0.25% |
460,400 |
| 2024/12/18 |
1,963 |
1,995 |
1,938 |
1,963 |
-1.36% |
531,500 |
| 2024/12/17 |
2,008 |
2,013 |
1,953 |
1,990 |
-0.80% |
825,500 |
| 2024/12/16 |
1,976 |
2,020 |
1,976 |
2,006 |
+2.45% |
1,355,900 |
| 2024/12/13 |
1,890 |
1,975 |
1,882 |
1,958 |
+2.89% |
1,603,500 |
| 2024/12/12 |
1,839 |
1,908 |
1,825 |
1,903 |
+4.79% |
929,200 |
| 2024/12/11 |
1,800 |
1,832 |
1,761 |
1,816 |
+1.23% |
1,054,500 |
| 2024/12/10 |
1,865 |
1,899 |
1,771 |
1,794 |
-2.82% |
1,440,900 |
| 2024/12/9 |
1,721 |
1,846 |
1,702 |
1,846 |
+8.46% |
1,680,500 |
| 2024/12/6 |
1,689 |
1,702 |
1,634 |
1,702 |
+0.59% |
1,630,900 |
| 2024/12/5 |
1,479 |
1,693 |
1,470 |
1,692 |
+19.24% |
2,852,500 |
| 2024/12/4 |
1,454 |
1,457 |
1,412 |
1,419 |
-3.01% |
488,800 |
| 2024/12/3 |
1,475 |
1,483 |
1,456 |
1,463 |
-0.41% |
347,600 |
| 2024/12/2 |
1,462 |
1,487 |
1,462 |
1,469 |
+0.55% |
226,900 |
| 2024/11/29 |
1,482 |
1,487 |
1,461 |
1,461 |
-1.42% |
205,800 |
| 2024/11/28 |
1,456 |
1,482 |
1,449 |
1,482 |
-0.27% |
258,900 |
| 2024/11/27 |
1,552 |
1,566 |
1,474 |
1,486 |
-3.26% |
446,700 |
| 2024/11/26 |
1,500 |
1,543 |
1,494 |
1,536 |
+2.47% |
426,400 |
| 2024/11/25 |
1,532 |
1,540 |
1,487 |
1,499 |
-1.12% |
368,500 |
| 2024/11/22 |
1,465 |
1,526 |
1,464 |
1,516 |
+3.27% |
312,700 |
| 2024/11/21 |
1,500 |
1,502 |
1,462 |
1,468 |
-2.72% |
362,700 |
| 2024/11/20 |
1,489 |
1,528 |
1,488 |
1,509 |
+1.34% |
243,800 |
| 2024/11/19 |
1,504 |
1,512 |
1,471 |
1,489 |
-0.20% |
284,400 |
| 2024/11/18 |
1,476 |
1,514 |
1,471 |
1,492 |
-1.58% |
448,100 |
| 2024/11/15 |
1,520 |
1,541 |
1,505 |
1,516 |
+0.60% |
368,300 |
| 2024/11/14 |
1,538 |
1,546 |
1,501 |
1,507 |
-3.46% |
621,900 |
| 2024/11/13 |
1,549 |
1,573 |
1,533 |
1,561 |
+0.97% |
348,900 |
| 2024/11/12 |
1,565 |
1,605 |
1,531 |
1,546 |
-3.07% |
702,800 |
| 2024/11/11 |
1,628 |
1,640 |
1,557 |
1,595 |
-1.12% |
601,200 |
| 2024/11/8 |
1,629 |
1,635 |
1,599 |
1,613 |
-0.49% |
355,900 |
| 2024/11/7 |
1,651 |
1,664 |
1,617 |
1,621 |
-1.58% |
295,800 |
| 2024/11/6 |
1,624 |
1,672 |
1,611 |
1,647 |
+1.29% |
286,600 |
| 2024/11/5 |
1,599 |
1,632 |
1,589 |
1,626 |
+2.33% |
222,800 |
| 2024/11/1 |
1,603 |
1,610 |
1,581 |
1,589 |
-2.22% |
316,300 |
| 2024/10/31 |
1,628 |
1,640 |
1,596 |
1,625 |
-0.67% |
488,100 |
| 2024/10/30 |
1,658 |
1,662 |
1,628 |
1,636 |
-0.12% |
343,700 |
| 2024/10/29 |
1,635 |
1,638 |
1,611 |
1,638 |
-0.49% |
343,400 |
| 2024/10/28 |
1,637 |
1,679 |
1,633 |
1,646 |
+0.61% |
225,100 |
| 2024/10/25 |
1,680 |
1,688 |
1,617 |
1,636 |
-1.80% |
305,400 |
| 2024/10/24 |
1,680 |
1,692 |
1,650 |
1,666 |
-2.00% |
257,900 |
|
