| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,580 |
1,609 |
1,526 |
1,600 |
+1.46% |
877,300 |
| 2025/4/24 |
1,585 |
1,595 |
1,577 |
1,577 |
-0.06% |
322,900 |
| 2025/4/23 |
1,574 |
1,581 |
1,562 |
1,578 |
+0.06% |
707,300 |
| 2025/4/22 |
1,569 |
1,582 |
1,563 |
1,577 |
+0.51% |
423,700 |
| 2025/4/21 |
1,620 |
1,632 |
1,555 |
1,569 |
-3.15% |
559,000 |
| 2025/4/18 |
1,592 |
1,620 |
1,590 |
1,620 |
+2.40% |
256,300 |
| 2025/4/17 |
1,582 |
1,589 |
1,576 |
1,582 |
+0.00% |
247,100 |
| 2025/4/16 |
1,586 |
1,592 |
1,571 |
1,582 |
-0.25% |
186,600 |
| 2025/4/15 |
1,595 |
1,596 |
1,569 |
1,586 |
+0.06% |
359,700 |
| 2025/4/14 |
1,577 |
1,586 |
1,557 |
1,585 |
+0.76% |
389,000 |
| 2025/4/11 |
1,560 |
1,579 |
1,538 |
1,573 |
-0.44% |
380,200 |
| 2025/4/10 |
1,586 |
1,599 |
1,567 |
1,580 |
+1.67% |
456,700 |
| 2025/4/9 |
1,555 |
1,567 |
1,528 |
1,554 |
-0.77% |
596,000 |
| 2025/4/8 |
1,559 |
1,590 |
1,551 |
1,566 |
+4.47% |
805,400 |
| 2025/4/7 |
1,467 |
1,512 |
1,446 |
1,499 |
-3.35% |
990,800 |
| 2025/4/4 |
1,565 |
1,571 |
1,525 |
1,551 |
-2.58% |
603,800 |
| 2025/4/3 |
1,553 |
1,592 |
1,535 |
1,592 |
+0.44% |
594,600 |
| 2025/4/2 |
1,603 |
1,606 |
1,574 |
1,585 |
-1.00% |
390,700 |
| 2025/4/1 |
1,594 |
1,609 |
1,587 |
1,601 |
+0.76% |
364,500 |
| 2025/3/31 |
1,620 |
1,625 |
1,586 |
1,589 |
-3.11% |
420,800 |
| 2025/3/28 |
1,655 |
1,667 |
1,632 |
1,640 |
-2.44% |
376,600 |
| 2025/3/27 |
1,673 |
1,687 |
1,659 |
1,681 |
+0.24% |
385,200 |
| 2025/3/26 |
1,677 |
1,686 |
1,675 |
1,677 |
+0.42% |
383,900 |
| 2025/3/25 |
1,656 |
1,680 |
1,653 |
1,670 |
+1.21% |
268,500 |
| 2025/3/24 |
1,675 |
1,683 |
1,639 |
1,650 |
-1.32% |
404,700 |
| 2025/3/21 |
1,650 |
1,689 |
1,648 |
1,672 |
+0.36% |
403,400 |
| 2025/3/19 |
1,646 |
1,674 |
1,646 |
1,666 |
+1.28% |
328,100 |
| 2025/3/18 |
1,660 |
1,664 |
1,637 |
1,645 |
-0.60% |
660,600 |
| 2025/3/17 |
1,662 |
1,666 |
1,648 |
1,655 |
-0.18% |
407,600 |
| 2025/3/14 |
1,672 |
1,682 |
1,649 |
1,658 |
-0.90% |
306,200 |
| 2025/3/13 |
1,658 |
1,676 |
1,655 |
1,673 |
+0.60% |
276,400 |
| 2025/3/12 |
1,651 |
1,665 |
1,647 |
1,663 |
+0.73% |
275,700 |
| 2025/3/11 |
1,658 |
1,670 |
1,623 |
1,651 |
-1.02% |
511,200 |
| 2025/3/10 |
1,685 |
1,686 |
1,657 |
1,668 |
+0.00% |
317,300 |
| 2025/3/7 |
1,670 |
1,682 |
1,654 |
1,668 |
-0.12% |
321,000 |
| 2025/3/6 |
1,644 |
1,670 |
1,644 |
1,670 |
+2.64% |
376,800 |
| 2025/3/5 |
1,630 |
1,636 |
1,616 |
1,627 |
-1.27% |
358,200 |
| 2025/3/4 |
1,645 |
1,656 |
1,630 |
1,648 |
+0.67% |
401,600 |
| 2025/3/3 |
1,619 |
1,639 |
1,617 |
1,637 |
+1.74% |
504,700 |
| 2025/2/28 |
1,620 |
1,630 |
1,601 |
1,609 |
-0.43% |
546,400 |
| 2025/2/27 |
1,594 |
1,633 |
1,588 |
1,616 |
+1.38% |
355,000 |
| 2025/2/26 |
1,589 |
1,602 |
1,581 |
1,594 |
+0.31% |
310,400 |
| 2025/2/25 |
1,584 |
1,610 |
1,581 |
1,589 |
+0.51% |
351,500 |
| 2025/2/21 |
1,559 |
1,599 |
1,556 |
1,581 |
+1.22% |
396,800 |
| 2025/2/20 |
1,560 |
1,568 |
1,552 |
1,562 |
+0.26% |
279,100 |
| 2025/2/19 |
1,560 |
1,578 |
1,553 |
1,558 |
+0.00% |
319,300 |
| 2025/2/18 |
1,547 |
1,580 |
1,546 |
1,558 |
+0.71% |
259,800 |
| 2025/2/17 |
1,555 |
1,565 |
1,546 |
1,547 |
-1.02% |
204,900 |
| 2025/2/14 |
1,594 |
1,599 |
1,563 |
1,563 |
-0.57% |
296,900 |
| 2025/2/13 |
1,555 |
1,587 |
1,555 |
1,572 |
+1.03% |
365,700 |
| 2025/2/12 |
1,590 |
1,592 |
1,553 |
1,556 |
+0.39% |
384,000 |
| 2025/2/10 |
1,553 |
1,557 |
1,545 |
1,550 |
-0.77% |
234,800 |
| 2025/2/7 |
1,546 |
1,570 |
1,546 |
1,562 |
+0.77% |
314,000 |
| 2025/2/6 |
1,545 |
1,562 |
1,544 |
1,550 |
+0.45% |
287,300 |
| 2025/2/5 |
1,521 |
1,544 |
1,517 |
1,543 |
+2.19% |
469,000 |
| 2025/2/4 |
1,567 |
1,588 |
1,508 |
1,510 |
-2.39% |
668,200 |
| 2025/2/3 |
1,566 |
1,566 |
1,528 |
1,547 |
-1.21% |
722,700 |
| 2025/1/31 |
1,609 |
1,618 |
1,564 |
1,566 |
-2.43% |
669,900 |
| 2025/1/30 |
1,618 |
1,620 |
1,587 |
1,605 |
-1.47% |
621,000 |
| 2025/1/29 |
1,545 |
1,630 |
1,540 |
1,629 |
+4.49% |
814,600 |
| 2025/1/28 |
1,600 |
1,624 |
1,554 |
1,559 |
-0.06% |
843,200 |
| 2025/1/27 |
1,596 |
1,605 |
1,534 |
1,560 |
+2.16% |
1,162,300 |
| 2025/1/24 |
1,520 |
1,619 |
1,500 |
1,527 |
+0.53% |
1,981,700 |
| 2025/1/23 |
1,520 |
1,521 |
1,502 |
1,519 |
+0.66% |
558,100 |
| 2025/1/22 |
1,495 |
1,514 |
1,495 |
1,509 |
-0.20% |
516,700 |
| 2025/1/21 |
1,506 |
1,515 |
1,500 |
1,512 |
+0.20% |
280,300 |
| 2025/1/20 |
1,487 |
1,515 |
1,486 |
1,509 |
+1.14% |
330,900 |
| 2025/1/17 |
1,485 |
1,495 |
1,464 |
1,492 |
-0.47% |
387,100 |
| 2025/1/16 |
1,491 |
1,503 |
1,484 |
1,499 |
+0.54% |
432,900 |
| 2025/1/15 |
1,484 |
1,502 |
1,478 |
1,491 |
+0.07% |
393,800 |
| 2025/1/14 |
1,490 |
1,504 |
1,484 |
1,490 |
-0.67% |
368,700 |
| 2025/1/10 |
1,500 |
1,510 |
1,495 |
1,500 |
+0.13% |
315,600 |
| 2025/1/9 |
1,500 |
1,507 |
1,487 |
1,498 |
-0.93% |
363,900 |
| 2025/1/8 |
1,494 |
1,515 |
1,492 |
1,512 |
+1.96% |
433,800 |
| 2025/1/7 |
1,490 |
1,499 |
1,464 |
1,483 |
-0.94% |
525,900 |
| 2025/1/6 |
1,497 |
1,508 |
1,486 |
1,497 |
+0.40% |
341,000 |
| 2024/12/30 |
1,493 |
1,499 |
1,483 |
1,491 |
+0.13% |
277,100 |
| 2024/12/27 |
1,478 |
1,491 |
1,477 |
1,489 |
+1.02% |
180,200 |
| 2024/12/26 |
1,466 |
1,476 |
1,465 |
1,474 |
+0.27% |
196,400 |
| 2024/12/25 |
1,474 |
1,474 |
1,461 |
1,470 |
+0.07% |
138,500 |
| 2024/12/24 |
1,455 |
1,473 |
1,452 |
1,469 |
+0.69% |
209,700 |
| 2024/12/23 |
1,457 |
1,460 |
1,441 |
1,459 |
+0.48% |
227,400 |
| 2024/12/20 |
1,478 |
1,479 |
1,447 |
1,452 |
-1.09% |
357,800 |
| 2024/12/19 |
1,455 |
1,470 |
1,452 |
1,468 |
+0.55% |
241,800 |
| 2024/12/18 |
1,484 |
1,490 |
1,460 |
1,460 |
-1.48% |
184,800 |
| 2024/12/17 |
1,488 |
1,500 |
1,475 |
1,482 |
-0.40% |
401,900 |
| 2024/12/16 |
1,494 |
1,496 |
1,477 |
1,488 |
-0.67% |
265,800 |
| 2024/12/13 |
1,479 |
1,501 |
1,477 |
1,498 |
+0.94% |
392,100 |
| 2024/12/12 |
1,478 |
1,488 |
1,466 |
1,484 |
+0.75% |
384,100 |
| 2024/12/11 |
1,471 |
1,478 |
1,464 |
1,473 |
+0.82% |
271,400 |
| 2024/12/10 |
1,471 |
1,479 |
1,459 |
1,461 |
-0.07% |
315,400 |
| 2024/12/9 |
1,434 |
1,465 |
1,434 |
1,462 |
+2.17% |
464,500 |
| 2024/12/6 |
1,440 |
1,450 |
1,425 |
1,431 |
-0.90% |
543,200 |
| 2024/12/5 |
1,459 |
1,461 |
1,432 |
1,444 |
-1.57% |
504,800 |
| 2024/12/4 |
1,465 |
1,473 |
1,459 |
1,467 |
-0.41% |
558,300 |
| 2024/12/3 |
1,478 |
1,490 |
1,458 |
1,473 |
-0.27% |
622,600 |
| 2024/12/2 |
1,485 |
1,491 |
1,473 |
1,477 |
-0.47% |
388,100 |
| 2024/11/29 |
1,492 |
1,500 |
1,482 |
1,484 |
-0.34% |
229,600 |
| 2024/11/28 |
1,478 |
1,499 |
1,476 |
1,489 |
+0.74% |
405,600 |
| 2024/11/27 |
1,448 |
1,482 |
1,441 |
1,478 |
+2.21% |
685,800 |
| 2024/11/26 |
1,455 |
1,460 |
1,433 |
1,446 |
-0.21% |
421,000 |
| 2024/11/25 |
1,471 |
1,477 |
1,448 |
1,449 |
-1.43% |
518,700 |
| 2024/11/22 |
1,465 |
1,477 |
1,464 |
1,470 |
+0.75% |
290,300 |
| 2024/11/21 |
1,462 |
1,468 |
1,450 |
1,459 |
+0.34% |
338,900 |
| 2024/11/20 |
1,441 |
1,455 |
1,435 |
1,454 |
+0.00% |
495,600 |
| 2024/11/19 |
1,464 |
1,479 |
1,449 |
1,454 |
+0.14% |
443,300 |
| 2024/11/18 |
1,450 |
1,470 |
1,449 |
1,452 |
-0.07% |
474,900 |
| 2024/11/15 |
1,461 |
1,479 |
1,453 |
1,453 |
-0.21% |
545,900 |
| 2024/11/14 |
1,491 |
1,499 |
1,456 |
1,456 |
-2.35% |
677,100 |
| 2024/11/13 |
1,504 |
1,513 |
1,488 |
1,491 |
-1.45% |
397,100 |
| 2024/11/12 |
1,514 |
1,525 |
1,507 |
1,513 |
+0.07% |
343,100 |
| 2024/11/11 |
1,525 |
1,532 |
1,498 |
1,512 |
-2.01% |
786,100 |
| 2024/11/8 |
1,570 |
1,577 |
1,536 |
1,543 |
-1.84% |
606,800 |
| 2024/11/7 |
1,523 |
1,578 |
1,513 |
1,572 |
+3.63% |
1,159,500 |
| 2024/11/6 |
1,510 |
1,546 |
1,508 |
1,517 |
+0.73% |
873,900 |
| 2024/11/5 |
1,508 |
1,527 |
1,493 |
1,506 |
+0.94% |
817,500 |
| 2024/11/1 |
1,514 |
1,514 |
1,490 |
1,492 |
-1.97% |
1,035,000 |
| 2024/10/31 |
1,500 |
1,525 |
1,484 |
1,522 |
-0.20% |
1,704,300 |
| 2024/10/30 |
1,503 |
1,543 |
1,486 |
1,525 |
-0.91% |
2,247,400 |
| 2024/10/29 |
1,578 |
1,580 |
1,537 |
1,539 |
-4.29% |
3,208,000 |
| 2024/10/28 |
1,592 |
1,613 |
1,537 |
1,608 |
-11.31% |
3,511,300 |
| 2024/10/25 |
1,793 |
1,825 |
1,766 |
1,813 |
+0.89% |
763,100 |
| 2024/10/24 |
1,800 |
1,814 |
1,778 |
1,797 |
-0.44% |
464,800 |
|
