| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,216 |
1,228 |
1,206 |
1,228 |
+2.08% |
44,200 |
| 2025/4/24 |
1,207 |
1,214 |
1,195 |
1,203 |
+1.01% |
44,000 |
| 2025/4/23 |
1,186 |
1,197 |
1,186 |
1,191 |
+2.41% |
47,900 |
| 2025/4/22 |
1,152 |
1,167 |
1,152 |
1,163 |
+0.95% |
24,800 |
| 2025/4/21 |
1,161 |
1,172 |
1,149 |
1,152 |
-1.71% |
29,600 |
| 2025/4/18 |
1,153 |
1,172 |
1,150 |
1,172 |
+2.63% |
25,500 |
| 2025/4/17 |
1,130 |
1,149 |
1,127 |
1,142 |
+1.06% |
28,900 |
| 2025/4/16 |
1,137 |
1,145 |
1,123 |
1,130 |
-0.62% |
25,000 |
| 2025/4/15 |
1,162 |
1,166 |
1,135 |
1,137 |
-0.26% |
55,300 |
| 2025/4/14 |
1,147 |
1,154 |
1,126 |
1,140 |
+1.79% |
35,900 |
| 2025/4/11 |
1,080 |
1,125 |
1,070 |
1,120 |
-2.86% |
88,800 |
| 2025/4/10 |
1,185 |
1,187 |
1,123 |
1,153 |
+8.26% |
71,500 |
| 2025/4/9 |
1,060 |
1,074 |
1,039 |
1,065 |
-3.27% |
108,000 |
| 2025/4/8 |
1,072 |
1,119 |
1,072 |
1,101 |
+5.66% |
80,100 |
| 2025/4/7 |
1,040 |
1,063 |
1,007 |
1,042 |
-7.79% |
164,800 |
| 2025/4/4 |
1,166 |
1,166 |
1,116 |
1,130 |
-5.44% |
127,700 |
| 2025/4/3 |
1,198 |
1,204 |
1,182 |
1,195 |
-3.32% |
90,300 |
| 2025/4/2 |
1,241 |
1,243 |
1,221 |
1,236 |
-0.16% |
128,100 |
| 2025/4/1 |
1,256 |
1,262 |
1,235 |
1,238 |
-0.64% |
72,200 |
| 2025/3/31 |
1,265 |
1,269 |
1,231 |
1,246 |
-3.56% |
116,100 |
| 2025/3/28 |
1,310 |
1,327 |
1,288 |
1,292 |
-5.69% |
145,400 |
| 2025/3/27 |
1,342 |
1,370 |
1,336 |
1,370 |
+0.22% |
117,100 |
| 2025/3/26 |
1,375 |
1,375 |
1,358 |
1,367 |
+0.44% |
72,700 |
| 2025/3/25 |
1,376 |
1,390 |
1,361 |
1,361 |
-0.73% |
74,200 |
| 2025/3/24 |
1,376 |
1,378 |
1,355 |
1,371 |
-2.42% |
129,300 |
| 2025/3/21 |
1,360 |
1,405 |
1,342 |
1,405 |
+3.16% |
329,400 |
| 2025/3/19 |
1,341 |
1,362 |
1,341 |
1,362 |
+1.41% |
49,300 |
| 2025/3/18 |
1,342 |
1,357 |
1,342 |
1,343 |
+0.15% |
67,200 |
| 2025/3/17 |
1,352 |
1,362 |
1,340 |
1,341 |
-0.81% |
53,200 |
| 2025/3/14 |
1,344 |
1,360 |
1,339 |
1,352 |
+0.75% |
88,200 |
| 2025/3/13 |
1,340 |
1,355 |
1,329 |
1,342 |
+0.45% |
114,600 |
| 2025/3/12 |
1,354 |
1,357 |
1,336 |
1,336 |
-1.33% |
92,000 |
| 2025/3/11 |
1,350 |
1,358 |
1,338 |
1,354 |
-0.15% |
84,600 |
| 2025/3/10 |
1,369 |
1,376 |
1,353 |
1,356 |
-0.88% |
86,600 |
| 2025/3/7 |
1,376 |
1,389 |
1,353 |
1,368 |
-1.44% |
92,300 |
| 2025/3/6 |
1,395 |
1,404 |
1,384 |
1,388 |
-0.07% |
86,100 |
| 2025/3/5 |
1,380 |
1,405 |
1,380 |
1,389 |
+0.65% |
107,900 |
| 2025/3/4 |
1,380 |
1,397 |
1,367 |
1,380 |
-0.14% |
90,200 |
| 2025/3/3 |
1,359 |
1,393 |
1,357 |
1,382 |
+2.22% |
94,500 |
| 2025/2/28 |
1,385 |
1,385 |
1,339 |
1,352 |
-3.22% |
145,600 |
| 2025/2/27 |
1,426 |
1,426 |
1,397 |
1,397 |
-1.55% |
117,300 |
| 2025/2/26 |
1,426 |
1,435 |
1,419 |
1,419 |
-0.49% |
74,900 |
| 2025/2/25 |
1,427 |
1,439 |
1,415 |
1,426 |
-0.56% |
89,600 |
| 2025/2/21 |
1,426 |
1,436 |
1,413 |
1,434 |
+0.56% |
82,500 |
| 2025/2/20 |
1,421 |
1,442 |
1,412 |
1,426 |
+0.35% |
85,800 |
| 2025/2/19 |
1,466 |
1,478 |
1,421 |
1,421 |
-3.07% |
120,500 |
| 2025/2/18 |
1,461 |
1,489 |
1,454 |
1,466 |
+0.41% |
80,700 |
| 2025/2/17 |
1,486 |
1,496 |
1,460 |
1,460 |
-1.48% |
147,800 |
| 2025/2/14 |
1,466 |
1,485 |
1,453 |
1,482 |
+1.86% |
81,600 |
| 2025/2/13 |
1,445 |
1,468 |
1,440 |
1,455 |
+1.89% |
38,800 |
| 2025/2/12 |
1,428 |
1,437 |
1,410 |
1,428 |
+1.13% |
36,100 |
| 2025/2/10 |
1,440 |
1,440 |
1,410 |
1,412 |
-1.74% |
43,600 |
| 2025/2/7 |
1,442 |
1,466 |
1,431 |
1,437 |
-0.28% |
42,900 |
| 2025/2/6 |
1,426 |
1,446 |
1,426 |
1,441 |
+1.12% |
43,300 |
| 2025/2/5 |
1,446 |
1,460 |
1,408 |
1,425 |
-1.38% |
79,800 |
| 2025/2/4 |
1,415 |
1,456 |
1,407 |
1,445 |
+5.40% |
114,800 |
| 2025/2/3 |
1,438 |
1,441 |
1,334 |
1,371 |
-2.63% |
165,700 |
| 2025/1/31 |
1,416 |
1,417 |
1,398 |
1,408 |
-0.91% |
54,100 |
| 2025/1/30 |
1,402 |
1,437 |
1,402 |
1,421 |
+0.28% |
66,200 |
| 2025/1/29 |
1,404 |
1,419 |
1,404 |
1,417 |
+0.85% |
45,000 |
| 2025/1/28 |
1,400 |
1,411 |
1,396 |
1,405 |
+0.43% |
56,100 |
| 2025/1/27 |
1,401 |
1,410 |
1,389 |
1,399 |
-0.21% |
74,400 |
| 2025/1/24 |
1,408 |
1,418 |
1,397 |
1,402 |
+0.43% |
44,800 |
| 2025/1/23 |
1,390 |
1,396 |
1,374 |
1,396 |
+0.43% |
64,800 |
| 2025/1/22 |
1,430 |
1,430 |
1,378 |
1,390 |
-0.71% |
54,400 |
| 2025/1/21 |
1,421 |
1,427 |
1,389 |
1,400 |
-0.14% |
26,400 |
| 2025/1/20 |
1,391 |
1,405 |
1,381 |
1,402 |
+1.45% |
47,700 |
| 2025/1/17 |
1,408 |
1,413 |
1,382 |
1,382 |
-2.06% |
65,700 |
| 2025/1/16 |
1,416 |
1,433 |
1,411 |
1,411 |
-0.56% |
53,800 |
| 2025/1/15 |
1,414 |
1,437 |
1,412 |
1,419 |
+0.35% |
37,000 |
| 2025/1/14 |
1,445 |
1,445 |
1,408 |
1,414 |
-2.48% |
40,200 |
| 2025/1/10 |
1,460 |
1,474 |
1,450 |
1,450 |
-1.69% |
37,700 |
| 2025/1/9 |
1,473 |
1,485 |
1,462 |
1,475 |
-1.34% |
52,800 |
| 2025/1/8 |
1,499 |
1,514 |
1,491 |
1,495 |
-2.22% |
65,500 |
| 2025/1/7 |
1,544 |
1,552 |
1,527 |
1,529 |
-0.84% |
65,700 |
| 2025/1/6 |
1,591 |
1,591 |
1,540 |
1,542 |
-3.99% |
89,800 |
| 2024/12/30 |
1,605 |
1,638 |
1,559 |
1,606 |
-2.01% |
97,400 |
| 2024/12/27 |
1,598 |
1,639 |
1,546 |
1,639 |
+2.60% |
79,900 |
| 2024/12/26 |
1,597.5 |
1,597.5 |
1,570 |
1,597.5 |
+0.63% |
30,700 |
| 2024/12/25 |
1,587.5 |
1,592.5 |
1,560 |
1,587.5 |
+0.47% |
23,300 |
| 2024/12/24 |
1,585 |
1,590 |
1,565 |
1,580 |
+0.16% |
19,900 |
| 2024/12/23 |
1,562.5 |
1,585 |
1,550 |
1,577.5 |
+1.77% |
31,500 |
| 2024/12/20 |
1,605 |
1,605 |
1,550 |
1,550 |
-2.67% |
39,100 |
| 2024/12/19 |
1,577.5 |
1,612.5 |
1,572.5 |
1,592.5 |
-0.47% |
15,400 |
| 2024/12/18 |
1,607.5 |
1,627.5 |
1,595 |
1,600 |
-0.31% |
14,500 |
| 2024/12/17 |
1,645 |
1,650 |
1,600 |
1,605 |
-1.53% |
22,900 |
| 2024/12/16 |
1,670 |
1,682.5 |
1,627.5 |
1,630 |
-2.10% |
34,600 |
| 2024/12/13 |
1,652.5 |
1,685 |
1,647.5 |
1,665 |
-0.45% |
33,200 |
| 2024/12/12 |
1,675 |
1,695 |
1,667.5 |
1,672.5 |
+0.30% |
26,900 |
| 2024/12/11 |
1,660 |
1,692.5 |
1,645 |
1,667.5 |
+0.45% |
38,400 |
| 2024/12/10 |
1,677.5 |
1,682.5 |
1,642.5 |
1,660 |
-0.15% |
43,600 |
| 2024/12/9 |
1,655 |
1,667.5 |
1,612.5 |
1,662.5 |
+0.00% |
43,200 |
| 2024/12/6 |
1,655 |
1,677.5 |
1,645 |
1,662.5 |
+0.45% |
27,800 |
| 2024/12/5 |
1,682.5 |
1,695 |
1,652.5 |
1,655 |
-1.49% |
37,500 |
| 2024/12/4 |
1,787.5 |
1,787.5 |
1,680 |
1,680 |
-6.01% |
47,200 |
| 2024/12/3 |
1,727.5 |
1,820 |
1,727.5 |
1,787.5 |
+3.62% |
46,100 |
| 2024/12/2 |
1,720 |
1,747.5 |
1,700 |
1,725 |
+0.58% |
27,400 |
| 2024/11/29 |
1,710 |
1,745 |
1,700 |
1,715 |
+0.29% |
29,300 |
| 2024/11/28 |
1,760 |
1,775 |
1,710 |
1,710 |
-3.25% |
33,700 |
| 2024/11/27 |
1,812.5 |
1,827.5 |
1,760 |
1,767.5 |
-3.15% |
29,200 |
| 2024/11/26 |
1,822.5 |
1,837.5 |
1,805 |
1,825 |
+0.14% |
30,500 |
| 2024/11/25 |
1,847.5 |
1,870 |
1,822.5 |
1,822.5 |
-0.14% |
31,700 |
| 2024/11/22 |
1,790 |
1,837.5 |
1,790 |
1,825 |
+1.96% |
25,500 |
| 2024/11/21 |
1,772.5 |
1,805 |
1,772.5 |
1,790 |
+0.99% |
21,900 |
| 2024/11/20 |
1,792.5 |
1,810 |
1,745 |
1,772.5 |
-1.12% |
28,500 |
| 2024/11/19 |
1,807.5 |
1,820 |
1,792.5 |
1,792.5 |
+0.00% |
24,500 |
| 2024/11/18 |
1,800 |
1,812.5 |
1,772.5 |
1,792.5 |
-0.28% |
26,600 |
| 2024/11/15 |
1,800 |
1,812.5 |
1,780 |
1,797.5 |
+1.13% |
17,800 |
| 2024/11/14 |
1,822.5 |
1,825 |
1,772.5 |
1,777.5 |
-1.52% |
15,500 |
| 2024/11/13 |
1,852.5 |
1,852.5 |
1,805 |
1,805 |
-2.43% |
22,400 |
| 2024/11/12 |
1,895 |
1,905 |
1,847.5 |
1,850 |
-1.73% |
21,900 |
| 2024/11/11 |
1,852.5 |
1,897.5 |
1,847.5 |
1,882.5 |
+1.76% |
14,100 |
| 2024/11/8 |
1,850 |
1,867.5 |
1,842.5 |
1,850 |
+0.54% |
15,900 |
| 2024/11/7 |
1,787.5 |
1,845 |
1,787.5 |
1,840 |
+3.37% |
20,700 |
| 2024/11/6 |
1,810 |
1,827.5 |
1,750 |
1,780 |
-2.20% |
27,100 |
| 2024/11/5 |
1,855 |
1,867.5 |
1,762.5 |
1,820 |
+5.51% |
51,600 |
| 2024/11/1 |
1,752.5 |
1,770 |
1,720 |
1,725 |
-2.54% |
20,400 |
| 2024/10/31 |
1,777.5 |
1,790 |
1,757.5 |
1,770 |
-0.42% |
21,100 |
| 2024/10/30 |
1,765 |
1,785 |
1,750 |
1,777.5 |
+0.71% |
41,800 |
| 2024/10/29 |
1,745 |
1,775 |
1,742.5 |
1,765 |
+0.28% |
20,000 |
| 2024/10/28 |
1,720 |
1,760 |
1,720 |
1,760 |
+1.88% |
16,200 |
| 2024/10/25 |
1,775 |
1,775 |
1,727.5 |
1,727.5 |
-2.54% |
24,600 |
| 2024/10/24 |
1,715 |
1,772.5 |
1,715 |
1,772.5 |
+2.31% |
21,200 |
|
