| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,955 |
1,980 |
1,937 |
1,966 |
+0.51% |
244,700 |
| 2025/4/24 |
1,946 |
2,010 |
1,922 |
1,956 |
+0.72% |
510,600 |
| 2025/4/23 |
1,934 |
1,959 |
1,934 |
1,942 |
+1.57% |
164,300 |
| 2025/4/22 |
1,915 |
1,949 |
1,896 |
1,912 |
+0.16% |
235,700 |
| 2025/4/21 |
1,914 |
1,916 |
1,887 |
1,909 |
-0.99% |
199,600 |
| 2025/4/18 |
1,874 |
1,928 |
1,868 |
1,928 |
+3.99% |
301,400 |
| 2025/4/17 |
1,843 |
1,857 |
1,821 |
1,854 |
+0.05% |
184,700 |
| 2025/4/16 |
1,830 |
1,854 |
1,815 |
1,853 |
+2.32% |
302,700 |
| 2025/4/15 |
1,849 |
1,864 |
1,798 |
1,811 |
-0.82% |
185,900 |
| 2025/4/14 |
1,858 |
1,858 |
1,808 |
1,826 |
+3.05% |
330,000 |
| 2025/4/11 |
1,736 |
1,781 |
1,705 |
1,772 |
+0.97% |
163,100 |
| 2025/4/10 |
1,770 |
1,770 |
1,722 |
1,755 |
+5.66% |
212,700 |
| 2025/4/9 |
1,649 |
1,677 |
1,622 |
1,661 |
-0.48% |
223,900 |
| 2025/4/8 |
1,681 |
1,691 |
1,653 |
1,669 |
+4.12% |
147,400 |
| 2025/4/7 |
1,544 |
1,640 |
1,515 |
1,603 |
-4.58% |
339,400 |
| 2025/4/4 |
1,675 |
1,696 |
1,640 |
1,680 |
-0.88% |
296,300 |
| 2025/4/3 |
1,624 |
1,705 |
1,621 |
1,695 |
-0.12% |
209,500 |
| 2025/4/2 |
1,690 |
1,697 |
1,667 |
1,697 |
+0.12% |
136,900 |
| 2025/4/1 |
1,726 |
1,736 |
1,690 |
1,695 |
-0.88% |
111,900 |
| 2025/3/31 |
1,675 |
1,724 |
1,664 |
1,710 |
-0.18% |
244,500 |
| 2025/3/28 |
1,683 |
1,713 |
1,683 |
1,713 |
-0.46% |
181,000 |
| 2025/3/27 |
1,726 |
1,737 |
1,705 |
1,721 |
-0.29% |
236,200 |
| 2025/3/26 |
1,736 |
1,736 |
1,708 |
1,726 |
+0.76% |
150,300 |
| 2025/3/25 |
1,730 |
1,730 |
1,700 |
1,713 |
+0.23% |
131,000 |
| 2025/3/24 |
1,730 |
1,740 |
1,700 |
1,709 |
-2.01% |
180,000 |
| 2025/3/21 |
1,712 |
1,744 |
1,697 |
1,744 |
+1.69% |
920,500 |
| 2025/3/19 |
1,697 |
1,734 |
1,697 |
1,715 |
+0.06% |
128,400 |
| 2025/3/18 |
1,734 |
1,739 |
1,709 |
1,714 |
-1.10% |
168,300 |
| 2025/3/17 |
1,727 |
1,752 |
1,721 |
1,733 |
+1.29% |
178,200 |
| 2025/3/14 |
1,658 |
1,717 |
1,645 |
1,711 |
+2.70% |
191,500 |
| 2025/3/13 |
1,670 |
1,687 |
1,656 |
1,666 |
+0.48% |
127,100 |
| 2025/3/12 |
1,619 |
1,662 |
1,619 |
1,658 |
+2.41% |
132,300 |
| 2025/3/11 |
1,635 |
1,637 |
1,596 |
1,619 |
-1.16% |
195,900 |
| 2025/3/10 |
1,654 |
1,658 |
1,636 |
1,638 |
-0.36% |
108,600 |
| 2025/3/7 |
1,651 |
1,676 |
1,624 |
1,644 |
-1.79% |
155,400 |
| 2025/3/6 |
1,638 |
1,676 |
1,633 |
1,674 |
+3.46% |
198,400 |
| 2025/3/5 |
1,619 |
1,632 |
1,612 |
1,618 |
-0.37% |
143,900 |
| 2025/3/4 |
1,606 |
1,633 |
1,599 |
1,624 |
+0.87% |
170,000 |
| 2025/3/3 |
1,600 |
1,615 |
1,590 |
1,610 |
+2.09% |
129,000 |
| 2025/2/28 |
1,570 |
1,584 |
1,552 |
1,577 |
+0.45% |
140,600 |
| 2025/2/27 |
1,564 |
1,589 |
1,562 |
1,570 |
+0.96% |
68,600 |
| 2025/2/26 |
1,564 |
1,568 |
1,542 |
1,555 |
-0.58% |
93,000 |
| 2025/2/25 |
1,550 |
1,584 |
1,550 |
1,564 |
+0.90% |
81,400 |
| 2025/2/21 |
1,576 |
1,576 |
1,538 |
1,550 |
-2.02% |
141,700 |
| 2025/2/20 |
1,575 |
1,588 |
1,562 |
1,582 |
+0.44% |
159,300 |
| 2025/2/19 |
1,556 |
1,578 |
1,556 |
1,575 |
+1.29% |
101,300 |
| 2025/2/18 |
1,570 |
1,573 |
1,548 |
1,555 |
+0.52% |
53,600 |
| 2025/2/17 |
1,537 |
1,562 |
1,537 |
1,547 |
-0.13% |
67,800 |
| 2025/2/14 |
1,560 |
1,564 |
1,535 |
1,549 |
-1.15% |
163,300 |
| 2025/2/13 |
1,589 |
1,589 |
1,553 |
1,567 |
-1.38% |
164,900 |
| 2025/2/12 |
1,552 |
1,590 |
1,546 |
1,589 |
+3.38% |
185,100 |
| 2025/2/10 |
1,586 |
1,610 |
1,516 |
1,537 |
-2.66% |
324,500 |
| 2025/2/7 |
1,472 |
1,604 |
1,465 |
1,579 |
+7.86% |
609,700 |
| 2025/2/6 |
1,463 |
1,474 |
1,460 |
1,464 |
+0.48% |
97,000 |
| 2025/2/5 |
1,445 |
1,465 |
1,445 |
1,457 |
+1.11% |
58,900 |
| 2025/2/4 |
1,445 |
1,463 |
1,440 |
1,441 |
+0.42% |
108,000 |
| 2025/2/3 |
1,465 |
1,465 |
1,435 |
1,435 |
-2.51% |
247,400 |
| 2025/1/31 |
1,469 |
1,478 |
1,455 |
1,472 |
+0.55% |
129,800 |
| 2025/1/30 |
1,454 |
1,469 |
1,449 |
1,464 |
+0.76% |
142,100 |
| 2025/1/29 |
1,445 |
1,462 |
1,440 |
1,453 |
+0.69% |
134,100 |
| 2025/1/28 |
1,435 |
1,446 |
1,434 |
1,443 |
+0.14% |
116,000 |
| 2025/1/27 |
1,446 |
1,451 |
1,436 |
1,441 |
+0.35% |
90,900 |
| 2025/1/24 |
1,424 |
1,445 |
1,417 |
1,436 |
+0.84% |
132,400 |
| 2025/1/23 |
1,435 |
1,437 |
1,424 |
1,424 |
-0.97% |
95,900 |
| 2025/1/22 |
1,427 |
1,445 |
1,424 |
1,438 |
+0.91% |
73,800 |
| 2025/1/21 |
1,423 |
1,432 |
1,415 |
1,425 |
+0.56% |
87,300 |
| 2025/1/20 |
1,425 |
1,430 |
1,416 |
1,417 |
+0.00% |
70,400 |
| 2025/1/17 |
1,422 |
1,424 |
1,396 |
1,417 |
-0.91% |
168,800 |
| 2025/1/16 |
1,434 |
1,434 |
1,417 |
1,430 |
+0.00% |
87,400 |
| 2025/1/15 |
1,430 |
1,438 |
1,414 |
1,430 |
+0.35% |
128,900 |
| 2025/1/14 |
1,418 |
1,435 |
1,411 |
1,425 |
+0.49% |
145,800 |
| 2025/1/10 |
1,413 |
1,431 |
1,406 |
1,418 |
+0.00% |
186,900 |
| 2025/1/9 |
1,466 |
1,478 |
1,411 |
1,418 |
-3.34% |
264,600 |
| 2025/1/8 |
1,440 |
1,467 |
1,434 |
1,467 |
+1.17% |
178,800 |
| 2025/1/7 |
1,449 |
1,459 |
1,434 |
1,450 |
+0.69% |
219,500 |
| 2025/1/6 |
1,508 |
1,511 |
1,429 |
1,440 |
-4.19% |
420,200 |
| 2024/12/30 |
1,477 |
1,524 |
1,470 |
1,503 |
+3.30% |
446,400 |
| 2024/12/27 |
1,484 |
1,484 |
1,439 |
1,455 |
-1.95% |
253,300 |
| 2024/12/26 |
1,460 |
1,484 |
1,453 |
1,484 |
+1.99% |
278,600 |
| 2024/12/25 |
1,450 |
1,455 |
1,427 |
1,455 |
+0.34% |
225,600 |
| 2024/12/24 |
1,429 |
1,454 |
1,426 |
1,450 |
+2.04% |
411,600 |
| 2024/12/23 |
1,430 |
1,438 |
1,408 |
1,421 |
-0.07% |
382,300 |
| 2024/12/20 |
1,410 |
1,429 |
1,410 |
1,422 |
+1.21% |
380,300 |
| 2024/12/19 |
1,394 |
1,408 |
1,389 |
1,405 |
+0.00% |
639,200 |
| 2024/12/18 |
1,390 |
1,409 |
1,374 |
1,405 |
+0.57% |
3,644,800 |
| 2024/12/17 |
1,384 |
1,400 |
1,377 |
1,397 |
+0.94% |
381,300 |
| 2024/12/16 |
1,385 |
1,401 |
1,384 |
1,384 |
-0.07% |
298,600 |
| 2024/12/13 |
1,378 |
1,394 |
1,375 |
1,385 |
-0.29% |
456,000 |
| 2024/12/12 |
1,407 |
1,410 |
1,389 |
1,389 |
-1.49% |
876,600 |
| 2024/12/11 |
1,425 |
1,440 |
1,409 |
1,410 |
-1.40% |
884,300 |
| 2024/12/10 |
1,436 |
1,448 |
1,426 |
1,430 |
+0.28% |
252,500 |
| 2024/12/9 |
1,430 |
1,449 |
1,426 |
1,426 |
-0.56% |
268,400 |
| 2024/12/6 |
1,440 |
1,468 |
1,422 |
1,434 |
-1.31% |
401,200 |
| 2024/12/5 |
1,447 |
1,480 |
1,434 |
1,453 |
-0.55% |
413,900 |
| 2024/12/4 |
1,440 |
1,545 |
1,440 |
1,461 |
-3.25% |
1,041,100 |
| 2024/12/3 |
1,515 |
1,537 |
1,510 |
1,510 |
+1.07% |
70,700 |
| 2024/12/2 |
1,455 |
1,507 |
1,455 |
1,494 |
+2.68% |
100,600 |
| 2024/11/29 |
1,442 |
1,473 |
1,439 |
1,455 |
+0.41% |
54,400 |
| 2024/11/28 |
1,460 |
1,460 |
1,439 |
1,449 |
-0.89% |
67,000 |
| 2024/11/27 |
1,493 |
1,493 |
1,449 |
1,462 |
-2.08% |
36,800 |
| 2024/11/26 |
1,481 |
1,494 |
1,465 |
1,493 |
+1.56% |
51,300 |
| 2024/11/25 |
1,490 |
1,495 |
1,470 |
1,470 |
-0.41% |
46,300 |
| 2024/11/22 |
1,474 |
1,476 |
1,465 |
1,476 |
+0.68% |
33,200 |
| 2024/11/21 |
1,470 |
1,480 |
1,460 |
1,466 |
-0.34% |
31,000 |
| 2024/11/20 |
1,475 |
1,481 |
1,464 |
1,471 |
-0.61% |
20,300 |
| 2024/11/19 |
1,497 |
1,506 |
1,479 |
1,480 |
-0.54% |
47,100 |
| 2024/11/18 |
1,500 |
1,508 |
1,487 |
1,488 |
-1.52% |
17,600 |
| 2024/11/15 |
1,520 |
1,520 |
1,490 |
1,511 |
-0.46% |
71,300 |
| 2024/11/14 |
1,517 |
1,532 |
1,512 |
1,518 |
-0.85% |
56,500 |
| 2024/11/13 |
1,481 |
1,533 |
1,480 |
1,531 |
+2.75% |
82,200 |
| 2024/11/12 |
1,470 |
1,519 |
1,460 |
1,490 |
+1.22% |
89,700 |
| 2024/11/11 |
1,421 |
1,525 |
1,419 |
1,472 |
+5.07% |
228,500 |
| 2024/11/8 |
1,398 |
1,406 |
1,382 |
1,401 |
+1.01% |
25,900 |
| 2024/11/7 |
1,371 |
1,390 |
1,366 |
1,387 |
+1.46% |
16,100 |
| 2024/11/6 |
1,359 |
1,381 |
1,356 |
1,367 |
+1.56% |
17,900 |
| 2024/11/5 |
1,367 |
1,368 |
1,345 |
1,346 |
-0.30% |
10,300 |
| 2024/11/1 |
1,362 |
1,369 |
1,348 |
1,350 |
-2.39% |
15,200 |
| 2024/10/31 |
1,365 |
1,394 |
1,364 |
1,383 |
+1.32% |
25,900 |
| 2024/10/30 |
1,365 |
1,390 |
1,355 |
1,365 |
+0.37% |
75,200 |
| 2024/10/29 |
1,360 |
1,360 |
1,351 |
1,360 |
+0.37% |
19,300 |
| 2024/10/28 |
1,326 |
1,355 |
1,326 |
1,355 |
+2.42% |
21,700 |
| 2024/10/25 |
1,329 |
1,338 |
1,322 |
1,323 |
-1.12% |
16,700 |
| 2024/10/24 |
1,324 |
1,346 |
1,317 |
1,338 |
+0.00% |
22,200 |
|
