| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,643 |
1,673 |
1,625 |
1,628 |
-0.31% |
1,155,000 |
| 2025/4/24 |
1,551 |
1,673 |
1,551 |
1,633 |
+7.79% |
2,024,200 |
| 2025/4/23 |
1,548 |
1,551 |
1,505 |
1,515 |
+2.36% |
619,500 |
| 2025/4/22 |
1,478 |
1,502 |
1,475 |
1,480 |
+0.14% |
530,600 |
| 2025/4/21 |
1,507 |
1,520 |
1,473 |
1,478 |
-2.76% |
545,000 |
| 2025/4/18 |
1,557 |
1,572 |
1,511 |
1,520 |
-1.11% |
541,800 |
| 2025/4/17 |
1,520 |
1,550 |
1,493 |
1,537 |
+2.67% |
771,800 |
| 2025/4/16 |
1,589 |
1,596 |
1,492 |
1,497 |
-7.99% |
1,686,000 |
| 2025/4/15 |
1,680 |
1,683 |
1,626 |
1,627 |
-1.75% |
548,000 |
| 2025/4/14 |
1,685 |
1,723 |
1,656 |
1,656 |
-1.60% |
690,300 |
| 2025/4/11 |
1,560 |
1,692 |
1,534 |
1,683 |
+2.25% |
1,070,800 |
| 2025/4/10 |
1,676 |
1,676 |
1,603 |
1,646 |
+15.43% |
1,412,400 |
| 2025/4/9 |
1,469 |
1,485 |
1,394 |
1,426 |
-6.86% |
1,159,000 |
| 2025/4/8 |
1,533 |
1,577 |
1,514 |
1,531 |
+15.81% |
1,233,800 |
| 2025/4/7 |
1,343 |
1,382 |
1,293 |
1,322 |
-13.76% |
1,623,200 |
| 2025/4/4 |
1,666 |
1,672 |
1,475 |
1,533 |
-11.03% |
2,005,100 |
| 2025/4/3 |
1,728 |
1,748 |
1,710 |
1,723 |
-4.70% |
1,266,100 |
| 2025/4/2 |
1,860 |
1,862 |
1,805 |
1,808 |
-2.64% |
838,600 |
| 2025/4/1 |
1,947 |
1,955 |
1,857 |
1,857 |
-3.48% |
1,032,400 |
| 2025/3/31 |
1,980 |
1,997 |
1,922 |
1,924 |
-7.14% |
1,160,300 |
| 2025/3/28 |
2,098 |
2,135 |
2,066 |
2,072 |
-2.45% |
577,200 |
| 2025/3/27 |
2,127 |
2,148 |
2,104 |
2,124 |
-0.42% |
604,800 |
| 2025/3/26 |
2,211 |
2,212 |
2,133 |
2,133 |
-2.82% |
850,500 |
| 2025/3/25 |
2,175 |
2,215 |
2,124 |
2,195 |
+1.29% |
1,469,000 |
| 2025/3/24 |
2,045 |
2,195 |
2,025 |
2,167 |
+5.97% |
1,938,900 |
| 2025/3/21 |
2,060 |
2,075 |
2,040 |
2,045 |
-1.64% |
586,500 |
| 2025/3/19 |
2,102 |
2,115 |
2,075 |
2,079 |
-0.91% |
692,500 |
| 2025/3/18 |
2,101 |
2,159 |
2,082 |
2,098 |
+0.58% |
1,056,700 |
| 2025/3/17 |
2,120 |
2,146 |
2,065 |
2,086 |
+0.53% |
1,008,200 |
| 2025/3/14 |
2,071 |
2,121 |
2,038 |
2,075 |
+2.32% |
1,373,000 |
| 2025/3/13 |
2,159 |
2,159 |
2,014 |
2,028 |
-4.74% |
1,768,100 |
| 2025/3/12 |
2,042 |
2,168 |
2,042 |
2,129 |
+4.72% |
2,119,400 |
| 2025/3/11 |
1,973 |
2,060 |
1,956 |
2,033 |
-0.10% |
1,762,500 |
| 2025/3/10 |
1,932 |
2,098 |
1,932 |
2,035 |
+11.08% |
4,419,400 |
| 2025/3/7 |
1,805 |
1,858 |
1,784 |
1,832 |
+0.66% |
576,100 |
| 2025/3/6 |
1,763 |
1,827 |
1,736 |
1,820 |
+4.06% |
767,200 |
| 2025/3/5 |
1,697 |
1,755 |
1,692 |
1,749 |
+1.92% |
608,400 |
| 2025/3/4 |
1,700 |
1,727 |
1,686 |
1,716 |
+0.18% |
575,600 |
| 2025/3/3 |
1,740 |
1,747 |
1,704 |
1,713 |
-0.17% |
736,800 |
| 2025/2/28 |
1,755 |
1,766 |
1,708 |
1,716 |
-2.94% |
1,905,400 |
| 2025/2/27 |
1,770 |
1,813 |
1,751 |
1,768 |
+0.45% |
721,900 |
| 2025/2/26 |
1,834 |
1,852 |
1,752 |
1,760 |
-5.38% |
1,109,600 |
| 2025/2/25 |
1,880 |
1,888 |
1,835 |
1,860 |
-2.36% |
619,400 |
| 2025/2/21 |
1,925 |
1,947 |
1,901 |
1,905 |
-1.19% |
381,700 |
| 2025/2/20 |
1,951 |
1,990 |
1,918 |
1,928 |
-1.43% |
500,100 |
| 2025/2/19 |
2,020 |
2,024 |
1,946 |
1,956 |
-3.07% |
661,600 |
| 2025/2/18 |
1,890 |
2,040 |
1,890 |
2,018 |
+6.15% |
958,600 |
| 2025/2/17 |
1,915 |
1,921 |
1,894 |
1,901 |
-1.14% |
255,400 |
| 2025/2/14 |
1,925 |
1,946 |
1,915 |
1,923 |
+0.10% |
309,100 |
| 2025/2/13 |
1,925 |
1,963 |
1,919 |
1,921 |
+0.10% |
527,800 |
| 2025/2/12 |
1,926 |
1,939 |
1,880 |
1,919 |
+0.31% |
502,700 |
| 2025/2/10 |
1,945 |
1,954 |
1,904 |
1,913 |
-2.25% |
478,900 |
| 2025/2/7 |
1,985 |
2,030 |
1,950 |
1,957 |
-2.59% |
751,400 |
| 2025/2/6 |
1,963 |
2,023 |
1,947 |
2,009 |
+3.03% |
1,274,500 |
| 2025/2/5 |
1,930 |
1,960 |
1,925 |
1,950 |
+1.30% |
878,500 |
| 2025/2/4 |
1,895 |
1,931 |
1,886 |
1,925 |
+2.23% |
648,400 |
| 2025/2/3 |
1,890 |
1,897 |
1,860 |
1,883 |
-0.95% |
460,600 |
| 2025/1/31 |
1,918 |
1,923 |
1,890 |
1,901 |
-0.78% |
383,200 |
| 2025/1/30 |
1,891 |
1,916 |
1,864 |
1,916 |
+2.46% |
546,900 |
| 2025/1/29 |
1,870 |
1,870 |
1,833 |
1,870 |
+0.86% |
332,000 |
| 2025/1/28 |
1,830 |
1,868 |
1,826 |
1,854 |
+0.87% |
427,200 |
| 2025/1/27 |
1,870 |
1,874 |
1,833 |
1,838 |
-1.34% |
594,400 |
| 2025/1/24 |
1,875 |
1,903 |
1,860 |
1,863 |
-1.53% |
584,700 |
| 2025/1/23 |
1,920 |
1,920 |
1,886 |
1,892 |
-1.77% |
556,100 |
| 2025/1/22 |
1,890 |
1,935 |
1,874 |
1,926 |
+3.27% |
983,400 |
| 2025/1/21 |
1,890 |
1,890 |
1,849 |
1,865 |
-0.27% |
395,400 |
| 2025/1/20 |
1,801 |
1,880 |
1,789 |
1,870 |
+3.83% |
1,009,300 |
| 2025/1/17 |
1,735 |
1,813 |
1,720 |
1,801 |
+2.45% |
493,400 |
| 2025/1/16 |
1,743 |
1,775 |
1,725 |
1,758 |
+2.21% |
557,100 |
| 2025/1/15 |
1,736 |
1,748 |
1,717 |
1,720 |
-1.09% |
346,800 |
| 2025/1/14 |
1,751 |
1,765 |
1,730 |
1,739 |
-1.25% |
443,400 |
| 2025/1/10 |
1,771 |
1,784 |
1,758 |
1,761 |
-0.84% |
351,000 |
| 2025/1/9 |
1,773 |
1,793 |
1,764 |
1,776 |
-0.73% |
402,300 |
| 2025/1/8 |
1,802 |
1,848 |
1,785 |
1,789 |
-1.32% |
683,900 |
| 2025/1/7 |
1,830 |
1,830 |
1,797 |
1,813 |
-0.17% |
670,400 |
| 2025/1/6 |
1,864 |
1,871 |
1,815 |
1,816 |
-2.16% |
673,700 |
| 2024/12/30 |
1,880 |
1,886 |
1,853 |
1,856 |
-1.33% |
622,800 |
| 2024/12/27 |
1,835 |
1,890 |
1,830 |
1,881 |
+2.96% |
924,200 |
| 2024/12/26 |
1,845 |
1,860 |
1,791 |
1,827 |
+0.16% |
1,150,100 |
| 2024/12/25 |
1,775 |
1,869 |
1,771 |
1,824 |
+3.11% |
1,581,000 |
| 2024/12/24 |
1,768 |
1,805 |
1,760 |
1,769 |
+0.40% |
734,400 |
| 2024/12/23 |
1,787 |
1,796 |
1,750 |
1,762 |
-0.96% |
717,400 |
| 2024/12/20 |
1,806 |
1,843 |
1,775 |
1,779 |
-1.17% |
738,500 |
| 2024/12/19 |
1,721 |
1,802 |
1,721 |
1,800 |
+1.52% |
854,600 |
| 2024/12/18 |
1,800 |
1,855 |
1,773 |
1,773 |
-2.58% |
1,005,600 |
| 2024/12/17 |
1,689 |
1,820 |
1,684 |
1,820 |
+9.51% |
2,347,600 |
| 2024/12/16 |
1,728 |
1,749 |
1,660 |
1,662 |
-4.32% |
1,596,900 |
| 2024/12/13 |
1,771 |
1,774 |
1,724 |
1,737 |
-2.53% |
1,173,400 |
| 2024/12/12 |
1,808 |
1,810 |
1,775 |
1,782 |
-0.39% |
789,000 |
| 2024/12/11 |
1,796 |
1,807 |
1,776 |
1,789 |
-0.67% |
799,300 |
| 2024/12/10 |
1,813 |
1,843 |
1,784 |
1,801 |
+0.39% |
1,008,500 |
| 2024/12/9 |
1,820 |
1,828 |
1,789 |
1,794 |
-1.86% |
1,226,900 |
| 2024/12/6 |
1,850 |
1,857 |
1,819 |
1,828 |
-1.61% |
865,000 |
| 2024/12/5 |
1,900 |
1,911 |
1,858 |
1,858 |
-1.69% |
805,400 |
| 2024/12/4 |
1,959 |
1,965 |
1,890 |
1,890 |
-3.72% |
999,700 |
| 2024/12/3 |
1,992 |
2,011 |
1,954 |
1,963 |
-1.90% |
1,051,400 |
| 2024/12/2 |
2,000 |
2,046 |
1,978 |
2,001 |
+1.27% |
909,800 |
| 2024/11/29 |
1,994 |
2,070 |
1,946 |
1,976 |
+1.02% |
1,835,800 |
| 2024/11/28 |
1,917 |
1,964 |
1,907 |
1,956 |
+0.98% |
492,500 |
| 2024/11/27 |
1,924 |
1,937 |
1,882 |
1,937 |
+0.73% |
584,900 |
| 2024/11/26 |
1,966 |
1,969 |
1,912 |
1,923 |
-2.63% |
511,400 |
| 2024/11/25 |
1,990 |
2,010 |
1,966 |
1,975 |
+0.51% |
548,700 |
| 2024/11/22 |
1,950 |
1,978 |
1,945 |
1,965 |
+0.87% |
402,100 |
| 2024/11/21 |
1,987 |
2,021 |
1,941 |
1,948 |
-2.55% |
727,400 |
| 2024/11/20 |
1,965 |
2,021 |
1,949 |
1,999 |
+2.51% |
786,600 |
| 2024/11/19 |
1,966 |
1,969 |
1,911 |
1,950 |
+0.72% |
486,800 |
| 2024/11/18 |
1,904 |
1,982 |
1,904 |
1,936 |
+1.73% |
770,500 |
| 2024/11/15 |
1,878 |
1,922 |
1,876 |
1,903 |
+1.33% |
589,700 |
| 2024/11/14 |
1,920 |
1,935 |
1,878 |
1,878 |
-1.73% |
672,200 |
| 2024/11/13 |
1,981 |
1,984 |
1,911 |
1,911 |
-4.26% |
1,073,200 |
| 2024/11/12 |
1,985 |
2,035 |
1,983 |
1,996 |
+0.35% |
740,400 |
| 2024/11/11 |
1,959 |
1,997 |
1,949 |
1,989 |
-0.40% |
847,500 |
| 2024/11/8 |
2,049 |
2,077 |
1,993 |
1,997 |
-1.53% |
1,222,800 |
| 2024/11/7 |
1,935 |
2,057 |
1,933 |
2,028 |
-8.53% |
3,588,400 |
| 2024/11/6 |
2,240 |
2,249 |
2,185 |
2,217 |
-0.05% |
1,683,400 |
| 2024/11/5 |
2,128 |
2,221 |
2,122 |
2,218 |
+5.07% |
880,800 |
| 2024/11/1 |
2,151 |
2,167 |
2,108 |
2,111 |
-2.81% |
791,200 |
| 2024/10/31 |
2,167 |
2,187 |
2,130 |
2,172 |
-0.59% |
940,300 |
| 2024/10/30 |
2,227 |
2,244 |
2,160 |
2,185 |
-2.41% |
1,490,400 |
| 2024/10/29 |
2,250 |
2,264 |
2,219 |
2,239 |
-0.27% |
586,300 |
| 2024/10/28 |
2,200 |
2,253 |
2,166 |
2,245 |
+0.76% |
596,900 |
| 2024/10/25 |
2,300 |
2,319 |
2,225 |
2,228 |
-3.30% |
694,600 |
| 2024/10/24 |
2,319 |
2,336 |
2,276 |
2,304 |
-1.79% |
671,300 |
|
