| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,720 |
1,737 |
1,706 |
1,719 |
+2.20% |
161,300 |
| 2025/4/24 |
1,690 |
1,716 |
1,681 |
1,682 |
+0.54% |
127,500 |
| 2025/4/23 |
1,695 |
1,696 |
1,672 |
1,673 |
+0.54% |
126,900 |
| 2025/4/22 |
1,635 |
1,664 |
1,632 |
1,664 |
+1.77% |
130,700 |
| 2025/4/21 |
1,664 |
1,672 |
1,635 |
1,635 |
-2.21% |
153,800 |
| 2025/4/18 |
1,655 |
1,683 |
1,655 |
1,672 |
+2.14% |
159,900 |
| 2025/4/17 |
1,625 |
1,640 |
1,618 |
1,637 |
+0.55% |
104,200 |
| 2025/4/16 |
1,639 |
1,651 |
1,609 |
1,628 |
+0.37% |
109,200 |
| 2025/4/15 |
1,611 |
1,629 |
1,606 |
1,622 |
+1.44% |
97,400 |
| 2025/4/14 |
1,610 |
1,618 |
1,599 |
1,599 |
+0.06% |
118,500 |
| 2025/4/11 |
1,526 |
1,600 |
1,514 |
1,598 |
-0.19% |
201,500 |
| 2025/4/10 |
1,640 |
1,641 |
1,576 |
1,601 |
+8.40% |
441,100 |
| 2025/4/9 |
1,529 |
1,529 |
1,434 |
1,477 |
-7.51% |
665,000 |
| 2025/4/8 |
1,555 |
1,603 |
1,550 |
1,597 |
+11.76% |
319,200 |
| 2025/4/7 |
1,429 |
1,489 |
1,399 |
1,429 |
-9.96% |
556,300 |
| 2025/4/4 |
1,625 |
1,641 |
1,547 |
1,587 |
-6.81% |
522,200 |
| 2025/4/3 |
1,680 |
1,703 |
1,673 |
1,703 |
-3.84% |
373,900 |
| 2025/4/2 |
1,774 |
1,780 |
1,750 |
1,771 |
-0.73% |
192,500 |
| 2025/4/1 |
1,800 |
1,810 |
1,783 |
1,784 |
+0.00% |
165,700 |
| 2025/3/31 |
1,780 |
1,797 |
1,755 |
1,784 |
-1.98% |
256,700 |
| 2025/3/28 |
1,834 |
1,848 |
1,806 |
1,820 |
-5.21% |
353,800 |
| 2025/3/27 |
1,892 |
1,920 |
1,885 |
1,920 |
+0.68% |
268,800 |
| 2025/3/26 |
1,906 |
1,914 |
1,891 |
1,907 |
+0.05% |
221,800 |
| 2025/3/25 |
1,917 |
1,917 |
1,899 |
1,906 |
-0.10% |
251,300 |
| 2025/3/24 |
1,918 |
1,920 |
1,895 |
1,908 |
+0.69% |
259,100 |
| 2025/3/21 |
1,900 |
1,922 |
1,891 |
1,895 |
+0.26% |
238,100 |
| 2025/3/19 |
1,876 |
1,907 |
1,864 |
1,890 |
+0.43% |
194,200 |
| 2025/3/18 |
1,867 |
1,903 |
1,867 |
1,882 |
+2.56% |
390,200 |
| 2025/3/17 |
1,798 |
1,844 |
1,793 |
1,835 |
+3.09% |
304,500 |
| 2025/3/14 |
1,754 |
1,785 |
1,754 |
1,780 |
+1.25% |
177,500 |
| 2025/3/13 |
1,767 |
1,782 |
1,758 |
1,758 |
-0.11% |
136,400 |
| 2025/3/12 |
1,731 |
1,760 |
1,731 |
1,760 |
+1.21% |
161,800 |
| 2025/3/11 |
1,711 |
1,745 |
1,695 |
1,739 |
+0.23% |
236,300 |
| 2025/3/10 |
1,784 |
1,785 |
1,733 |
1,735 |
-2.75% |
162,200 |
| 2025/3/7 |
1,733 |
1,792 |
1,718 |
1,784 |
+2.65% |
353,500 |
| 2025/3/6 |
1,731 |
1,750 |
1,729 |
1,738 |
+1.34% |
154,300 |
| 2025/3/5 |
1,724 |
1,725 |
1,708 |
1,715 |
-0.92% |
131,600 |
| 2025/3/4 |
1,740 |
1,744 |
1,724 |
1,731 |
-0.40% |
168,100 |
| 2025/3/3 |
1,715 |
1,760 |
1,708 |
1,738 |
+2.36% |
256,900 |
| 2025/2/28 |
1,720 |
1,720 |
1,692 |
1,698 |
-1.79% |
177,200 |
| 2025/2/27 |
1,709 |
1,735 |
1,709 |
1,729 |
+1.17% |
186,000 |
| 2025/2/26 |
1,710 |
1,714 |
1,692 |
1,709 |
+0.53% |
185,400 |
| 2025/2/25 |
1,680 |
1,703 |
1,664 |
1,700 |
+0.12% |
163,000 |
| 2025/2/21 |
1,697 |
1,698 |
1,676 |
1,698 |
-0.06% |
89,300 |
| 2025/2/20 |
1,699 |
1,705 |
1,686 |
1,699 |
+0.00% |
91,100 |
| 2025/2/19 |
1,727 |
1,734 |
1,698 |
1,699 |
-1.22% |
174,900 |
| 2025/2/18 |
1,703 |
1,720 |
1,699 |
1,720 |
+1.06% |
75,800 |
| 2025/2/17 |
1,730 |
1,735 |
1,702 |
1,702 |
-1.50% |
158,900 |
| 2025/2/14 |
1,751 |
1,753 |
1,721 |
1,728 |
-0.69% |
195,100 |
| 2025/2/13 |
1,731 |
1,758 |
1,713 |
1,740 |
+1.40% |
424,700 |
| 2025/2/12 |
1,600 |
1,797 |
1,579 |
1,716 |
+8.13% |
509,500 |
| 2025/2/10 |
1,570 |
1,587 |
1,566 |
1,587 |
+0.70% |
95,200 |
| 2025/2/7 |
1,576 |
1,582 |
1,566 |
1,576 |
+0.00% |
69,300 |
| 2025/2/6 |
1,587 |
1,592 |
1,576 |
1,576 |
-0.69% |
94,800 |
| 2025/2/5 |
1,604 |
1,604 |
1,577 |
1,587 |
+0.13% |
87,800 |
| 2025/2/4 |
1,610 |
1,625 |
1,580 |
1,585 |
+0.13% |
166,900 |
| 2025/2/3 |
1,601 |
1,601 |
1,572 |
1,583 |
-1.49% |
160,400 |
| 2025/1/31 |
1,600 |
1,607 |
1,585 |
1,607 |
+0.56% |
127,800 |
| 2025/1/30 |
1,582 |
1,600 |
1,580 |
1,598 |
+0.50% |
133,700 |
| 2025/1/29 |
1,570 |
1,598 |
1,570 |
1,590 |
+1.73% |
151,400 |
| 2025/1/28 |
1,550 |
1,580 |
1,544 |
1,563 |
+0.64% |
140,600 |
| 2025/1/27 |
1,563 |
1,563 |
1,544 |
1,553 |
+1.30% |
91,800 |
| 2025/1/24 |
1,530 |
1,549 |
1,517 |
1,533 |
+0.59% |
128,300 |
| 2025/1/23 |
1,530 |
1,531 |
1,513 |
1,524 |
-0.46% |
80,900 |
| 2025/1/22 |
1,530 |
1,535 |
1,521 |
1,531 |
+0.33% |
54,200 |
| 2025/1/21 |
1,532 |
1,534 |
1,518 |
1,526 |
-0.13% |
67,900 |
| 2025/1/20 |
1,505 |
1,532 |
1,502 |
1,528 |
+2.28% |
130,800 |
| 2025/1/17 |
1,484 |
1,499 |
1,476 |
1,494 |
+0.00% |
94,200 |
| 2025/1/16 |
1,503 |
1,503 |
1,485 |
1,494 |
-0.20% |
95,800 |
| 2025/1/15 |
1,505 |
1,510 |
1,493 |
1,497 |
-0.07% |
87,000 |
| 2025/1/14 |
1,509 |
1,509 |
1,480 |
1,498 |
-0.79% |
131,500 |
| 2025/1/10 |
1,501 |
1,517 |
1,501 |
1,510 |
+0.60% |
104,600 |
| 2025/1/9 |
1,522 |
1,525 |
1,500 |
1,501 |
-1.77% |
98,600 |
| 2025/1/8 |
1,503 |
1,529 |
1,502 |
1,528 |
+1.19% |
123,200 |
| 2025/1/7 |
1,515 |
1,519 |
1,501 |
1,510 |
-0.40% |
84,700 |
| 2025/1/6 |
1,548 |
1,548 |
1,510 |
1,516 |
-1.56% |
98,700 |
| 2024/12/30 |
1,535 |
1,550 |
1,531 |
1,540 |
-0.26% |
97,200 |
| 2024/12/27 |
1,519 |
1,544 |
1,516 |
1,544 |
+2.05% |
168,000 |
| 2024/12/26 |
1,500 |
1,514 |
1,495 |
1,513 |
+1.07% |
106,000 |
| 2024/12/25 |
1,499 |
1,499 |
1,480 |
1,497 |
+0.81% |
49,600 |
| 2024/12/24 |
1,500 |
1,500 |
1,481 |
1,485 |
-1.00% |
65,100 |
| 2024/12/23 |
1,494 |
1,509 |
1,486 |
1,500 |
+1.01% |
77,000 |
| 2024/12/20 |
1,470 |
1,501 |
1,470 |
1,485 |
+1.23% |
170,600 |
| 2024/12/19 |
1,453 |
1,470 |
1,450 |
1,467 |
+0.27% |
73,800 |
| 2024/12/18 |
1,471 |
1,483 |
1,463 |
1,463 |
-0.61% |
43,700 |
| 2024/12/17 |
1,484 |
1,489 |
1,467 |
1,472 |
-0.81% |
78,000 |
| 2024/12/16 |
1,492 |
1,497 |
1,479 |
1,484 |
+0.07% |
48,900 |
| 2024/12/13 |
1,470 |
1,491 |
1,464 |
1,483 |
-0.13% |
136,800 |
| 2024/12/12 |
1,493 |
1,504 |
1,482 |
1,485 |
+0.13% |
103,900 |
| 2024/12/11 |
1,512 |
1,513 |
1,475 |
1,483 |
-1.98% |
111,500 |
| 2024/12/10 |
1,530 |
1,530 |
1,507 |
1,513 |
+0.13% |
127,600 |
| 2024/12/9 |
1,485 |
1,514 |
1,484 |
1,511 |
+2.16% |
186,200 |
| 2024/12/6 |
1,488 |
1,493 |
1,472 |
1,479 |
-0.40% |
105,600 |
| 2024/12/5 |
1,479 |
1,495 |
1,478 |
1,485 |
+1.37% |
116,500 |
| 2024/12/4 |
1,470 |
1,479 |
1,460 |
1,465 |
-0.20% |
138,900 |
| 2024/12/3 |
1,468 |
1,480 |
1,454 |
1,468 |
+0.69% |
138,000 |
| 2024/12/2 |
1,451 |
1,462 |
1,446 |
1,458 |
+0.76% |
115,300 |
| 2024/11/29 |
1,452 |
1,460 |
1,440 |
1,447 |
+0.35% |
137,600 |
| 2024/11/28 |
1,431 |
1,456 |
1,431 |
1,442 |
-0.76% |
136,400 |
| 2024/11/27 |
1,456 |
1,460 |
1,432 |
1,453 |
-1.02% |
119,800 |
| 2024/11/26 |
1,465 |
1,472 |
1,447 |
1,468 |
+0.07% |
93,100 |
| 2024/11/25 |
1,470 |
1,479 |
1,455 |
1,467 |
+0.69% |
118,000 |
| 2024/11/22 |
1,442 |
1,460 |
1,435 |
1,457 |
+1.75% |
74,500 |
| 2024/11/21 |
1,426 |
1,442 |
1,426 |
1,432 |
+0.07% |
64,700 |
| 2024/11/20 |
1,430 |
1,444 |
1,428 |
1,431 |
+0.00% |
91,200 |
| 2024/11/19 |
1,429 |
1,436 |
1,417 |
1,431 |
+0.42% |
114,800 |
| 2024/11/18 |
1,417 |
1,435 |
1,410 |
1,425 |
+0.35% |
113,500 |
| 2024/11/15 |
1,422 |
1,438 |
1,417 |
1,420 |
+0.35% |
106,700 |
| 2024/11/14 |
1,450 |
1,452 |
1,415 |
1,415 |
-1.60% |
151,900 |
| 2024/11/13 |
1,416 |
1,444 |
1,416 |
1,438 |
+0.14% |
161,900 |
| 2024/11/12 |
1,410 |
1,443 |
1,398 |
1,436 |
+2.64% |
300,800 |
| 2024/11/11 |
1,400 |
1,412 |
1,361 |
1,399 |
-1.48% |
451,200 |
| 2024/11/8 |
1,539 |
1,539 |
1,390 |
1,420 |
-7.73% |
476,300 |
| 2024/11/7 |
1,505 |
1,541 |
1,505 |
1,539 |
+2.74% |
167,600 |
| 2024/11/6 |
1,452 |
1,498 |
1,452 |
1,498 |
+3.31% |
164,400 |
| 2024/11/5 |
1,466 |
1,466 |
1,450 |
1,450 |
+0.28% |
103,400 |
| 2024/11/1 |
1,435 |
1,454 |
1,435 |
1,446 |
-2.23% |
128,900 |
| 2024/10/31 |
1,464 |
1,485 |
1,459 |
1,479 |
+1.02% |
171,300 |
| 2024/10/30 |
1,455 |
1,473 |
1,454 |
1,464 |
+0.90% |
278,200 |
| 2024/10/29 |
1,450 |
1,454 |
1,442 |
1,451 |
+0.28% |
61,900 |
| 2024/10/28 |
1,424 |
1,455 |
1,410 |
1,447 |
+1.90% |
117,300 |
| 2024/10/25 |
1,436 |
1,436 |
1,410 |
1,420 |
-0.84% |
68,800 |
| 2024/10/24 |
1,430 |
1,438 |
1,412 |
1,432 |
-0.76% |
89,800 |
|
