| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,237 |
1,256 |
1,225 |
1,256 |
+1.54% |
46,200 |
| 2025/4/24 |
1,248 |
1,265 |
1,208 |
1,237 |
+0.32% |
70,000 |
| 2025/4/23 |
1,181 |
1,244 |
1,180 |
1,233 |
+7.12% |
88,100 |
| 2025/4/22 |
1,187 |
1,187 |
1,146 |
1,151 |
-0.78% |
27,400 |
| 2025/4/21 |
1,192 |
1,192 |
1,158 |
1,160 |
-2.44% |
33,800 |
| 2025/4/18 |
1,150 |
1,189 |
1,150 |
1,189 |
+4.94% |
38,400 |
| 2025/4/17 |
1,099 |
1,143 |
1,099 |
1,133 |
+2.07% |
14,900 |
| 2025/4/16 |
1,128 |
1,128 |
1,093 |
1,110 |
-1.60% |
26,800 |
| 2025/4/15 |
1,139 |
1,155 |
1,127 |
1,128 |
+0.36% |
37,500 |
| 2025/4/14 |
1,122 |
1,166 |
1,106 |
1,124 |
+1.17% |
34,000 |
| 2025/4/11 |
1,057 |
1,121 |
1,048 |
1,111 |
+0.09% |
59,100 |
| 2025/4/10 |
1,095 |
1,125 |
1,046 |
1,110 |
+12.12% |
103,900 |
| 2025/4/9 |
1,048 |
1,084 |
953 |
990 |
-5.71% |
299,600 |
| 2025/4/8 |
1,005 |
1,050 |
1,005 |
1,050 |
+16.67% |
65,200 |
| 2025/4/7 |
939 |
955 |
897 |
900 |
-12.96% |
163,700 |
| 2025/4/4 |
1,054 |
1,072 |
982 |
1,034 |
-6.93% |
197,900 |
| 2025/4/3 |
1,095 |
1,119 |
1,038 |
1,111 |
-3.81% |
156,800 |
| 2025/4/2 |
1,180 |
1,194 |
1,151 |
1,155 |
-1.95% |
66,900 |
| 2025/4/1 |
1,270 |
1,278 |
1,178 |
1,178 |
-7.46% |
139,000 |
| 2025/3/31 |
1,304 |
1,304 |
1,251 |
1,273 |
-6.67% |
157,900 |
| 2025/3/28 |
1,354 |
1,431 |
1,340 |
1,364 |
+0.52% |
193,700 |
| 2025/3/27 |
1,319 |
1,360 |
1,302 |
1,357 |
+3.35% |
232,100 |
| 2025/3/26 |
1,359 |
1,374 |
1,258 |
1,313 |
+11.37% |
669,500 |
| 2025/3/25 |
1,165 |
1,260 |
1,146 |
1,179 |
+1.81% |
152,500 |
| 2025/3/24 |
1,193 |
1,193 |
1,155 |
1,158 |
-2.28% |
40,500 |
| 2025/3/21 |
1,193 |
1,223 |
1,185 |
1,185 |
-0.67% |
40,000 |
| 2025/3/19 |
1,188 |
1,206 |
1,181 |
1,193 |
-1.57% |
54,400 |
| 2025/3/18 |
1,185 |
1,223 |
1,175 |
1,212 |
+2.97% |
57,300 |
| 2025/3/17 |
1,180 |
1,187 |
1,171 |
1,177 |
-0.76% |
19,400 |
| 2025/3/14 |
1,176 |
1,197 |
1,165 |
1,186 |
+0.51% |
32,400 |
| 2025/3/13 |
1,186 |
1,203 |
1,170 |
1,180 |
+0.17% |
44,900 |
| 2025/3/12 |
1,210 |
1,216 |
1,171 |
1,178 |
-2.16% |
47,900 |
| 2025/3/11 |
1,205 |
1,210 |
1,177 |
1,204 |
-2.51% |
49,300 |
| 2025/3/10 |
1,191 |
1,249 |
1,164 |
1,235 |
+3.78% |
66,700 |
| 2025/3/7 |
1,215 |
1,215 |
1,151 |
1,190 |
-2.38% |
64,700 |
| 2025/3/6 |
1,214 |
1,231 |
1,206 |
1,219 |
+0.66% |
33,800 |
| 2025/3/5 |
1,200 |
1,219 |
1,177 |
1,211 |
+1.42% |
39,000 |
| 2025/3/4 |
1,170 |
1,208 |
1,163 |
1,194 |
+1.19% |
56,600 |
| 2025/3/3 |
1,201 |
1,221 |
1,179 |
1,180 |
+0.43% |
39,600 |
| 2025/2/28 |
1,217 |
1,242 |
1,175 |
1,175 |
-4.32% |
63,300 |
| 2025/2/27 |
1,238 |
1,241 |
1,213 |
1,228 |
-1.37% |
35,100 |
| 2025/2/26 |
1,251 |
1,307 |
1,226 |
1,245 |
-1.66% |
66,600 |
| 2025/2/25 |
1,208 |
1,311 |
1,204 |
1,266 |
+3.86% |
104,500 |
| 2025/2/21 |
1,200 |
1,227 |
1,170 |
1,219 |
+1.16% |
54,000 |
| 2025/2/20 |
1,238 |
1,258 |
1,202 |
1,205 |
-3.45% |
67,700 |
| 2025/2/19 |
1,268 |
1,279 |
1,248 |
1,248 |
-2.19% |
50,800 |
| 2025/2/18 |
1,270 |
1,282 |
1,251 |
1,276 |
-0.70% |
52,300 |
| 2025/2/17 |
1,281 |
1,309 |
1,272 |
1,285 |
-0.23% |
58,700 |
| 2025/2/14 |
1,289 |
1,302 |
1,270 |
1,288 |
-0.62% |
47,000 |
| 2025/2/13 |
1,272 |
1,300 |
1,246 |
1,296 |
+3.02% |
58,500 |
| 2025/2/12 |
1,298 |
1,340 |
1,254 |
1,258 |
-0.87% |
67,500 |
| 2025/2/10 |
1,286 |
1,299 |
1,216 |
1,269 |
-0.86% |
87,400 |
| 2025/2/7 |
1,292 |
1,310 |
1,249 |
1,280 |
+0.95% |
106,800 |
| 2025/2/6 |
1,246 |
1,292 |
1,246 |
1,268 |
+1.77% |
50,300 |
| 2025/2/5 |
1,265 |
1,267 |
1,242 |
1,246 |
-0.24% |
28,700 |
| 2025/2/4 |
1,258 |
1,266 |
1,235 |
1,249 |
-0.24% |
62,600 |
| 2025/2/3 |
1,210 |
1,252 |
1,201 |
1,252 |
+1.95% |
72,100 |
| 2025/1/31 |
1,231 |
1,247 |
1,219 |
1,228 |
-0.24% |
60,100 |
| 2025/1/30 |
1,217 |
1,240 |
1,217 |
1,231 |
+0.24% |
56,200 |
| 2025/1/29 |
1,216 |
1,242 |
1,216 |
1,228 |
+0.99% |
66,400 |
| 2025/1/28 |
1,218 |
1,231 |
1,192 |
1,216 |
+0.41% |
97,500 |
| 2025/1/27 |
1,211 |
1,232 |
1,203 |
1,211 |
+0.17% |
70,900 |
| 2025/1/24 |
1,182 |
1,233 |
1,180 |
1,209 |
+2.03% |
167,300 |
| 2025/1/23 |
1,234 |
1,234 |
1,175 |
1,185 |
-4.28% |
153,400 |
| 2025/1/22 |
1,187 |
1,262 |
1,187 |
1,238 |
+4.83% |
224,200 |
| 2025/1/21 |
1,295 |
1,314 |
1,170 |
1,181 |
-10.87% |
488,300 |
| 2025/1/20 |
1,302 |
1,349 |
1,291 |
1,325 |
+1.84% |
86,100 |
| 2025/1/17 |
1,306 |
1,348 |
1,292 |
1,301 |
-0.31% |
140,400 |
| 2025/1/16 |
1,350 |
1,365 |
1,278 |
1,305 |
-2.97% |
138,800 |
| 2025/1/15 |
1,373 |
1,390 |
1,344 |
1,345 |
-1.97% |
95,400 |
| 2025/1/14 |
1,374 |
1,410 |
1,355 |
1,372 |
-4.32% |
167,500 |
| 2025/1/10 |
1,495 |
1,502 |
1,434 |
1,434 |
-4.27% |
126,000 |
| 2025/1/9 |
1,460 |
1,524 |
1,456 |
1,498 |
+1.49% |
116,200 |
| 2025/1/8 |
1,493 |
1,519 |
1,429 |
1,476 |
-0.27% |
263,000 |
| 2025/1/7 |
1,622 |
1,628 |
1,469 |
1,480 |
-8.98% |
345,800 |
| 2025/1/6 |
1,939 |
1,949 |
1,582 |
1,626 |
-15.84% |
405,800 |
| 2024/12/30 |
1,871 |
1,939 |
1,857 |
1,932 |
+2.01% |
74,800 |
| 2024/12/27 |
1,905 |
1,963 |
1,875 |
1,894 |
+0.21% |
83,300 |
| 2024/12/26 |
1,988 |
2,015 |
1,852 |
1,890 |
-7.26% |
210,500 |
| 2024/12/25 |
1,983 |
2,038 |
1,957 |
2,038 |
+3.56% |
95,800 |
| 2024/12/24 |
1,970 |
2,059 |
1,893 |
1,968 |
+6.72% |
259,100 |
| 2024/12/23 |
1,835 |
1,859 |
1,826 |
1,844 |
+0.77% |
45,500 |
| 2024/12/20 |
1,878 |
1,928 |
1,830 |
1,830 |
-2.56% |
116,600 |
| 2024/12/19 |
1,836 |
1,892 |
1,830 |
1,878 |
-1.83% |
62,100 |
| 2024/12/18 |
1,831 |
1,920 |
1,807 |
1,913 |
+5.05% |
126,800 |
| 2024/12/17 |
1,831 |
1,899 |
1,809 |
1,821 |
-0.60% |
100,500 |
| 2024/12/16 |
1,869 |
1,905 |
1,825 |
1,832 |
-1.82% |
59,100 |
| 2024/12/13 |
1,858 |
1,884 |
1,819 |
1,866 |
-1.11% |
51,000 |
| 2024/12/12 |
1,848 |
1,897 |
1,820 |
1,887 |
+3.62% |
70,400 |
| 2024/12/11 |
1,897 |
1,905 |
1,811 |
1,821 |
-3.96% |
76,300 |
| 2024/12/10 |
1,899 |
1,970 |
1,868 |
1,896 |
+0.42% |
104,600 |
| 2024/12/9 |
1,956 |
1,970 |
1,870 |
1,888 |
-4.16% |
68,800 |
| 2024/12/6 |
1,845 |
1,975 |
1,817 |
1,970 |
+5.86% |
92,100 |
| 2024/12/5 |
1,863 |
1,899 |
1,855 |
1,861 |
-1.74% |
29,900 |
| 2024/12/4 |
1,893 |
1,907 |
1,856 |
1,894 |
-1.10% |
49,300 |
| 2024/12/3 |
1,845 |
1,959 |
1,845 |
1,915 |
+2.35% |
97,800 |
| 2024/12/2 |
1,850 |
1,877 |
1,821 |
1,871 |
+0.48% |
37,300 |
| 2024/11/29 |
1,846 |
1,887 |
1,820 |
1,862 |
+0.87% |
35,000 |
| 2024/11/28 |
1,884 |
1,940 |
1,838 |
1,846 |
-2.53% |
60,000 |
| 2024/11/27 |
1,886 |
1,928 |
1,839 |
1,894 |
+0.32% |
76,800 |
| 2024/11/26 |
1,950 |
1,950 |
1,847 |
1,888 |
-4.79% |
112,000 |
| 2024/11/25 |
1,954 |
2,037 |
1,919 |
1,983 |
+5.82% |
150,100 |
| 2024/11/22 |
1,925 |
1,958 |
1,871 |
1,874 |
-2.85% |
55,700 |
| 2024/11/21 |
1,878 |
1,930 |
1,811 |
1,929 |
+3.16% |
73,000 |
| 2024/11/20 |
1,836 |
1,870 |
1,830 |
1,870 |
+1.14% |
31,000 |
| 2024/11/19 |
1,784 |
1,860 |
1,766 |
1,849 |
+3.64% |
55,000 |
| 2024/11/18 |
1,877 |
1,883 |
1,770 |
1,784 |
-6.60% |
86,000 |
| 2024/11/15 |
1,880 |
1,930 |
1,876 |
1,910 |
+1.98% |
67,900 |
| 2024/11/14 |
1,780 |
1,893 |
1,780 |
1,873 |
+3.77% |
57,200 |
| 2024/11/13 |
1,884 |
1,887 |
1,796 |
1,805 |
-4.09% |
49,400 |
| 2024/11/12 |
1,841 |
1,916 |
1,841 |
1,882 |
+2.67% |
64,300 |
| 2024/11/11 |
1,830 |
1,850 |
1,776 |
1,833 |
-0.11% |
36,300 |
| 2024/11/8 |
1,884 |
1,918 |
1,835 |
1,835 |
-1.29% |
87,000 |
| 2024/11/7 |
1,863 |
1,885 |
1,850 |
1,859 |
+0.76% |
53,100 |
| 2024/11/6 |
1,825 |
1,869 |
1,807 |
1,845 |
+1.10% |
76,600 |
| 2024/11/5 |
1,782 |
1,830 |
1,762 |
1,825 |
+2.59% |
50,900 |
| 2024/11/1 |
1,781 |
1,814 |
1,772 |
1,779 |
-2.09% |
53,400 |
| 2024/10/31 |
1,790 |
1,832 |
1,779 |
1,817 |
+0.78% |
57,200 |
| 2024/10/30 |
1,805 |
1,846 |
1,777 |
1,803 |
-0.22% |
78,200 |
| 2024/10/29 |
1,724 |
1,821 |
1,720 |
1,807 |
+4.81% |
68,900 |
| 2024/10/28 |
1,750 |
1,790 |
1,701 |
1,724 |
-1.93% |
118,100 |
| 2024/10/25 |
1,748 |
1,834 |
1,725 |
1,758 |
+0.98% |
105,600 |
| 2024/10/24 |
1,761 |
1,766 |
1,718 |
1,741 |
-2.03% |
78,900 |
|
