| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,531 |
1,552 |
1,513 |
1,531 |
+0.00% |
30,400 |
| 2025/4/24 |
1,539 |
1,541 |
1,523 |
1,531 |
+0.20% |
21,800 |
| 2025/4/23 |
1,541 |
1,554 |
1,515 |
1,528 |
+0.26% |
33,100 |
| 2025/4/22 |
1,530 |
1,556 |
1,514 |
1,524 |
-0.39% |
35,700 |
| 2025/4/21 |
1,569 |
1,582 |
1,528 |
1,530 |
-3.47% |
62,200 |
| 2025/4/18 |
1,565 |
1,596 |
1,551 |
1,585 |
+2.39% |
54,600 |
| 2025/4/17 |
1,526 |
1,553 |
1,526 |
1,548 |
+0.85% |
34,300 |
| 2025/4/16 |
1,584 |
1,584 |
1,513 |
1,535 |
-3.22% |
82,200 |
| 2025/4/15 |
1,592 |
1,600 |
1,565 |
1,586 |
+0.32% |
66,300 |
| 2025/4/14 |
1,598 |
1,653 |
1,580 |
1,581 |
+3.81% |
159,400 |
| 2025/4/11 |
1,411 |
1,526 |
1,390 |
1,523 |
+4.46% |
82,800 |
| 2025/4/10 |
1,465 |
1,465 |
1,421 |
1,458 |
+8.40% |
75,600 |
| 2025/4/9 |
1,398 |
1,398 |
1,316 |
1,345 |
-7.24% |
152,800 |
| 2025/4/8 |
1,360 |
1,450 |
1,360 |
1,450 |
+13.55% |
107,400 |
| 2025/4/7 |
1,226 |
1,318 |
1,209 |
1,277 |
-7.19% |
293,900 |
| 2025/4/4 |
1,437 |
1,452 |
1,321 |
1,376 |
-6.20% |
245,100 |
| 2025/4/3 |
1,400 |
1,467 |
1,377 |
1,467 |
+0.48% |
144,000 |
| 2025/4/2 |
1,515 |
1,524 |
1,446 |
1,460 |
-3.38% |
114,800 |
| 2025/4/1 |
1,561 |
1,570 |
1,511 |
1,511 |
-2.52% |
114,800 |
| 2025/3/31 |
1,616 |
1,626 |
1,528 |
1,550 |
-1.65% |
175,900 |
| 2025/3/28 |
1,584 |
1,644 |
1,561 |
1,576 |
-0.57% |
101,900 |
| 2025/3/27 |
1,584 |
1,595 |
1,560 |
1,585 |
-0.88% |
105,700 |
| 2025/3/26 |
1,549 |
1,605 |
1,541 |
1,599 |
+3.16% |
95,500 |
| 2025/3/25 |
1,571 |
1,580 |
1,529 |
1,550 |
-0.96% |
199,700 |
| 2025/3/24 |
1,614 |
1,635 |
1,530 |
1,565 |
-7.62% |
472,500 |
| 2025/3/21 |
1,719 |
1,721 |
1,677 |
1,694 |
-0.70% |
84,100 |
| 2025/3/19 |
1,697 |
1,733 |
1,697 |
1,706 |
+1.55% |
89,900 |
| 2025/3/18 |
1,673 |
1,681 |
1,635 |
1,680 |
+0.78% |
53,500 |
| 2025/3/17 |
1,661 |
1,676 |
1,659 |
1,667 |
+1.09% |
41,000 |
| 2025/3/14 |
1,570 |
1,661 |
1,570 |
1,649 |
+4.37% |
140,900 |
| 2025/3/13 |
1,566 |
1,594 |
1,563 |
1,580 |
+0.89% |
25,200 |
| 2025/3/12 |
1,578 |
1,598 |
1,561 |
1,566 |
-0.76% |
37,500 |
| 2025/3/11 |
1,555 |
1,589 |
1,541 |
1,578 |
-0.44% |
48,200 |
| 2025/3/10 |
1,566 |
1,593 |
1,543 |
1,585 |
+1.60% |
40,800 |
| 2025/3/7 |
1,548 |
1,573 |
1,532 |
1,560 |
+0.65% |
71,300 |
| 2025/3/6 |
1,630 |
1,632 |
1,550 |
1,550 |
-4.62% |
89,900 |
| 2025/3/5 |
1,604 |
1,634 |
1,565 |
1,625 |
+0.81% |
127,600 |
| 2025/3/4 |
1,545 |
1,615 |
1,511 |
1,612 |
+3.33% |
120,200 |
| 2025/3/3 |
1,530 |
1,567 |
1,503 |
1,560 |
+4.63% |
129,800 |
| 2025/2/28 |
1,539 |
1,560 |
1,445 |
1,491 |
-3.12% |
237,700 |
| 2025/2/27 |
1,567 |
1,648 |
1,511 |
1,539 |
-0.39% |
196,400 |
| 2025/2/26 |
1,601 |
1,626 |
1,510 |
1,545 |
-4.22% |
146,800 |
| 2025/2/25 |
1,592 |
1,620 |
1,587 |
1,613 |
-0.06% |
55,200 |
| 2025/2/21 |
1,618 |
1,640 |
1,592 |
1,614 |
-0.25% |
60,200 |
| 2025/2/20 |
1,621 |
1,638 |
1,581 |
1,618 |
-0.12% |
69,600 |
| 2025/2/19 |
1,638 |
1,680 |
1,602 |
1,620 |
-0.18% |
78,600 |
| 2025/2/18 |
1,581 |
1,645 |
1,581 |
1,623 |
+2.66% |
72,400 |
| 2025/2/17 |
1,615 |
1,644 |
1,568 |
1,581 |
-4.47% |
198,300 |
| 2025/2/14 |
1,700 |
1,720 |
1,592 |
1,655 |
+10.33% |
418,100 |
| 2025/2/13 |
1,446 |
1,505 |
1,430 |
1,500 |
+3.88% |
96,100 |
| 2025/2/12 |
1,394 |
1,444 |
1,377 |
1,444 |
+3.66% |
58,300 |
| 2025/2/10 |
1,401 |
1,420 |
1,383 |
1,393 |
-0.36% |
45,100 |
| 2025/2/7 |
1,389 |
1,398 |
1,364 |
1,398 |
+0.07% |
21,200 |
| 2025/2/6 |
1,350 |
1,397 |
1,350 |
1,397 |
+2.72% |
26,500 |
| 2025/2/5 |
1,337 |
1,360 |
1,335 |
1,360 |
+1.87% |
23,800 |
| 2025/2/4 |
1,351 |
1,362 |
1,327 |
1,335 |
-1.11% |
16,600 |
| 2025/2/3 |
1,366 |
1,366 |
1,346 |
1,350 |
-2.67% |
32,300 |
| 2025/1/31 |
1,369 |
1,387 |
1,358 |
1,387 |
+0.36% |
33,300 |
| 2025/1/30 |
1,395 |
1,395 |
1,370 |
1,382 |
-1.14% |
19,200 |
| 2025/1/29 |
1,408 |
1,420 |
1,376 |
1,398 |
+0.07% |
28,100 |
| 2025/1/28 |
1,372 |
1,419 |
1,359 |
1,397 |
+1.82% |
116,500 |
| 2025/1/27 |
1,346 |
1,390 |
1,346 |
1,372 |
+3.63% |
55,700 |
| 2025/1/24 |
1,287 |
1,339 |
1,287 |
1,324 |
+2.24% |
56,100 |
| 2025/1/23 |
1,309 |
1,316 |
1,280 |
1,295 |
-1.60% |
38,000 |
| 2025/1/22 |
1,299 |
1,324 |
1,286 |
1,316 |
+2.02% |
34,700 |
| 2025/1/21 |
1,320 |
1,339 |
1,288 |
1,290 |
-2.57% |
52,100 |
| 2025/1/20 |
1,292 |
1,348 |
1,292 |
1,324 |
+2.72% |
48,000 |
| 2025/1/17 |
1,325 |
1,325 |
1,275 |
1,289 |
-3.01% |
60,100 |
| 2025/1/16 |
1,357 |
1,374 |
1,328 |
1,329 |
-1.77% |
83,000 |
| 2025/1/15 |
1,412 |
1,419 |
1,350 |
1,353 |
-3.01% |
42,100 |
| 2025/1/14 |
1,395 |
1,424 |
1,380 |
1,395 |
-1.76% |
51,500 |
| 2025/1/10 |
1,385 |
1,428 |
1,385 |
1,420 |
+4.26% |
72,200 |
| 2025/1/9 |
1,383 |
1,403 |
1,352 |
1,362 |
-1.52% |
43,100 |
| 2025/1/8 |
1,375 |
1,420 |
1,369 |
1,383 |
+0.51% |
53,200 |
| 2025/1/7 |
1,375 |
1,408 |
1,355 |
1,376 |
+2.30% |
69,200 |
| 2025/1/6 |
1,390 |
1,397 |
1,345 |
1,345 |
-3.24% |
68,900 |
| 2024/12/30 |
1,398 |
1,439 |
1,390 |
1,390 |
+0.14% |
31,400 |
| 2024/12/27 |
1,382 |
1,420 |
1,381 |
1,388 |
+0.51% |
53,300 |
| 2024/12/26 |
1,378 |
1,420 |
1,363 |
1,381 |
+2.14% |
142,700 |
| 2024/12/25 |
1,359 |
1,370 |
1,340 |
1,352 |
-0.44% |
62,000 |
| 2024/12/24 |
1,386 |
1,386 |
1,346 |
1,358 |
-1.38% |
53,300 |
| 2024/12/23 |
1,423 |
1,423 |
1,363 |
1,377 |
-3.23% |
58,900 |
| 2024/12/20 |
1,370 |
1,460 |
1,370 |
1,423 |
+3.87% |
84,400 |
| 2024/12/19 |
1,400 |
1,418 |
1,354 |
1,370 |
-3.79% |
88,200 |
| 2024/12/18 |
1,416 |
1,446 |
1,401 |
1,424 |
+1.50% |
111,400 |
| 2024/12/17 |
1,373 |
1,419 |
1,344 |
1,403 |
+2.41% |
127,000 |
| 2024/12/16 |
1,350 |
1,370 |
1,330 |
1,370 |
+2.24% |
78,100 |
| 2024/12/13 |
1,345 |
1,357 |
1,331 |
1,340 |
+1.90% |
80,400 |
| 2024/12/12 |
1,255 |
1,333 |
1,255 |
1,315 |
+5.62% |
164,600 |
| 2024/12/11 |
1,260 |
1,263 |
1,242 |
1,245 |
-1.81% |
133,500 |
| 2024/12/10 |
1,263 |
1,277 |
1,255 |
1,268 |
+0.00% |
53,500 |
| 2024/12/9 |
1,240 |
1,273 |
1,234 |
1,268 |
+1.28% |
72,300 |
| 2024/12/6 |
1,275 |
1,277 |
1,237 |
1,252 |
-1.96% |
89,400 |
| 2024/12/5 |
1,280 |
1,290 |
1,266 |
1,277 |
-0.85% |
75,900 |
| 2024/12/4 |
1,322 |
1,322 |
1,280 |
1,288 |
-2.94% |
131,900 |
| 2024/12/3 |
1,323 |
1,335 |
1,310 |
1,327 |
+1.38% |
52,600 |
| 2024/12/2 |
1,320 |
1,343 |
1,305 |
1,309 |
-0.76% |
66,300 |
| 2024/11/29 |
1,345 |
1,347 |
1,318 |
1,319 |
-3.01% |
80,100 |
| 2024/11/28 |
1,346 |
1,371 |
1,339 |
1,360 |
+0.22% |
77,800 |
| 2024/11/27 |
1,372 |
1,372 |
1,322 |
1,357 |
+0.44% |
51,400 |
| 2024/11/26 |
1,350 |
1,351 |
1,311 |
1,351 |
-0.73% |
83,700 |
| 2024/11/25 |
1,373 |
1,398 |
1,355 |
1,361 |
+0.52% |
67,800 |
| 2024/11/22 |
1,423 |
1,437 |
1,352 |
1,354 |
-5.31% |
116,700 |
| 2024/11/21 |
1,426 |
1,445 |
1,405 |
1,430 |
-2.85% |
67,500 |
| 2024/11/20 |
1,501 |
1,515 |
1,461 |
1,472 |
-4.48% |
77,700 |
| 2024/11/19 |
1,496 |
1,570 |
1,460 |
1,541 |
+1.05% |
101,800 |
| 2024/11/18 |
1,473 |
1,525 |
1,453 |
1,525 |
+1.40% |
127,000 |
| 2024/11/15 |
1,479 |
1,522 |
1,410 |
1,504 |
+15.60% |
354,600 |
| 2024/11/14 |
1,301 |
1,352 |
1,293 |
1,301 |
-1.59% |
147,000 |
| 2024/11/13 |
1,383 |
1,383 |
1,318 |
1,322 |
-5.16% |
129,500 |
| 2024/11/12 |
1,420 |
1,432 |
1,390 |
1,394 |
-2.04% |
54,400 |
| 2024/11/11 |
1,423 |
1,496 |
1,397 |
1,423 |
+2.15% |
109,200 |
| 2024/11/8 |
1,400 |
1,416 |
1,382 |
1,393 |
-2.59% |
82,800 |
| 2024/11/7 |
1,432 |
1,461 |
1,411 |
1,430 |
-0.90% |
54,800 |
| 2024/11/6 |
1,391 |
1,448 |
1,391 |
1,443 |
+2.56% |
30,900 |
| 2024/11/5 |
1,407 |
1,413 |
1,379 |
1,407 |
-0.35% |
39,600 |
| 2024/11/1 |
1,422 |
1,441 |
1,412 |
1,412 |
-2.22% |
19,100 |
| 2024/10/31 |
1,423 |
1,444 |
1,408 |
1,444 |
+1.91% |
28,600 |
| 2024/10/30 |
1,438 |
1,438 |
1,406 |
1,417 |
-2.01% |
22,100 |
| 2024/10/29 |
1,402 |
1,446 |
1,399 |
1,446 |
+3.43% |
45,400 |
| 2024/10/28 |
1,320 |
1,398 |
1,316 |
1,398 |
+4.80% |
37,900 |
| 2024/10/25 |
1,351 |
1,363 |
1,310 |
1,334 |
-1.55% |
44,500 |
| 2024/10/24 |
1,362 |
1,375 |
1,343 |
1,355 |
-1.53% |
53,100 |
|
