| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,738 |
1,754 |
1,680 |
1,689 |
-1.52% |
358,400 |
| 2025/4/25 |
1,699 |
1,748 |
1,681 |
1,715 |
+2.27% |
488,800 |
| 2025/4/24 |
1,781 |
1,781 |
1,657 |
1,677 |
-6.57% |
659,500 |
| 2025/4/23 |
1,820 |
1,835 |
1,786 |
1,795 |
-0.06% |
267,000 |
| 2025/4/22 |
1,800 |
1,811 |
1,777 |
1,796 |
+0.34% |
243,100 |
| 2025/4/21 |
1,720 |
1,795 |
1,717 |
1,790 |
+2.11% |
333,600 |
| 2025/4/18 |
1,724 |
1,755 |
1,710 |
1,753 |
+1.27% |
330,200 |
| 2025/4/17 |
1,790 |
1,800 |
1,720 |
1,731 |
-3.03% |
477,500 |
| 2025/4/16 |
1,800 |
1,837 |
1,761 |
1,785 |
-0.72% |
452,600 |
| 2025/4/15 |
1,809 |
1,868 |
1,794 |
1,798 |
+0.62% |
398,300 |
| 2025/4/14 |
1,807 |
1,854 |
1,780 |
1,787 |
-0.45% |
479,000 |
| 2025/4/11 |
1,734 |
1,799 |
1,714 |
1,795 |
+3.76% |
616,300 |
| 2025/4/10 |
1,697 |
1,736 |
1,649 |
1,730 |
+3.97% |
704,100 |
| 2025/4/9 |
1,590 |
1,677 |
1,569 |
1,664 |
+5.05% |
784,400 |
| 2025/4/8 |
1,526 |
1,636 |
1,526 |
1,584 |
+10.31% |
511,900 |
| 2025/4/7 |
1,491 |
1,538 |
1,429 |
1,436 |
-10.86% |
856,200 |
| 2025/4/4 |
1,521 |
1,618 |
1,521 |
1,611 |
+6.48% |
888,100 |
| 2025/4/3 |
1,490 |
1,555 |
1,490 |
1,513 |
-1.11% |
412,300 |
| 2025/4/2 |
1,555 |
1,565 |
1,527 |
1,530 |
+0.66% |
299,000 |
| 2025/4/1 |
1,500 |
1,562 |
1,480 |
1,520 |
+0.73% |
270,100 |
| 2025/3/31 |
1,540 |
1,567 |
1,502 |
1,509 |
-2.01% |
445,700 |
| 2025/3/28 |
1,569 |
1,590 |
1,523 |
1,540 |
-3.33% |
420,600 |
| 2025/3/27 |
1,610 |
1,617 |
1,570 |
1,593 |
-0.44% |
234,500 |
| 2025/3/26 |
1,620 |
1,628 |
1,585 |
1,600 |
-0.50% |
353,800 |
| 2025/3/25 |
1,605 |
1,634 |
1,598 |
1,608 |
+0.44% |
260,700 |
| 2025/3/24 |
1,645 |
1,650 |
1,589 |
1,601 |
-0.68% |
315,000 |
| 2025/3/21 |
1,588 |
1,648 |
1,582 |
1,612 |
+3.07% |
513,800 |
| 2025/3/19 |
1,569 |
1,594 |
1,540 |
1,564 |
+2.29% |
276,800 |
| 2025/3/18 |
1,570 |
1,570 |
1,520 |
1,529 |
-2.49% |
416,100 |
| 2025/3/17 |
1,607 |
1,623 |
1,555 |
1,568 |
-2.31% |
408,100 |
| 2025/3/14 |
1,503 |
1,611 |
1,492 |
1,605 |
+4.49% |
458,500 |
| 2025/3/13 |
1,603 |
1,619 |
1,521 |
1,536 |
-2.48% |
462,500 |
| 2025/3/12 |
1,478 |
1,621 |
1,478 |
1,575 |
+5.35% |
854,400 |
| 2025/3/11 |
1,423 |
1,509 |
1,423 |
1,495 |
+5.36% |
574,200 |
| 2025/3/10 |
1,472 |
1,490 |
1,398 |
1,419 |
-3.73% |
446,000 |
| 2025/3/7 |
1,455 |
1,498 |
1,450 |
1,474 |
+0.27% |
460,300 |
| 2025/3/6 |
1,528 |
1,563 |
1,466 |
1,470 |
-3.80% |
466,400 |
| 2025/3/5 |
1,576 |
1,595 |
1,515 |
1,528 |
-2.30% |
472,600 |
| 2025/3/4 |
1,616 |
1,624 |
1,554 |
1,564 |
-4.28% |
510,400 |
| 2025/3/3 |
1,649 |
1,679 |
1,622 |
1,634 |
+4.68% |
621,200 |
| 2025/2/28 |
1,627 |
1,639 |
1,544 |
1,561 |
-3.10% |
1,639,700 |
| 2025/2/27 |
1,632 |
1,642 |
1,573 |
1,611 |
-1.35% |
566,500 |
| 2025/2/26 |
1,673 |
1,686 |
1,603 |
1,633 |
+0.00% |
540,700 |
| 2025/2/25 |
1,800 |
1,816 |
1,629 |
1,633 |
-10.08% |
922,200 |
| 2025/2/21 |
1,832 |
1,858 |
1,773 |
1,816 |
-2.31% |
474,300 |
| 2025/2/20 |
1,814 |
1,867 |
1,767 |
1,859 |
+9.55% |
780,200 |
| 2025/2/19 |
1,714 |
1,759 |
1,660 |
1,697 |
-1.91% |
665,700 |
| 2025/2/18 |
1,768 |
1,790 |
1,720 |
1,730 |
-3.78% |
526,500 |
| 2025/2/17 |
1,829 |
1,858 |
1,770 |
1,798 |
-5.81% |
861,800 |
| 2025/2/14 |
1,935 |
1,993 |
1,850 |
1,909 |
-11.17% |
1,081,400 |
| 2025/2/13 |
2,200 |
2,210 |
2,130 |
2,149 |
-1.06% |
322,900 |
| 2025/2/12 |
2,100 |
2,172 |
2,084 |
2,172 |
+3.38% |
311,300 |
| 2025/2/10 |
2,092 |
2,118 |
2,062 |
2,101 |
-0.94% |
165,400 |
| 2025/2/7 |
2,145 |
2,170 |
2,121 |
2,121 |
-0.38% |
121,700 |
| 2025/2/6 |
2,146 |
2,195 |
2,105 |
2,129 |
-0.79% |
172,100 |
| 2025/2/5 |
2,140 |
2,173 |
2,127 |
2,146 |
+1.32% |
206,900 |
| 2025/2/4 |
2,117 |
2,150 |
2,104 |
2,118 |
+0.05% |
155,800 |
| 2025/2/3 |
2,132 |
2,150 |
2,104 |
2,117 |
-1.40% |
226,000 |
| 2025/1/31 |
2,163 |
2,205 |
2,123 |
2,147 |
-2.67% |
277,200 |
| 2025/1/30 |
2,274 |
2,288 |
2,205 |
2,206 |
-2.99% |
172,400 |
| 2025/1/29 |
2,221 |
2,286 |
2,218 |
2,274 |
+1.16% |
218,400 |
| 2025/1/28 |
2,218 |
2,259 |
2,210 |
2,248 |
+0.99% |
134,700 |
| 2025/1/27 |
2,280 |
2,288 |
2,223 |
2,226 |
-1.46% |
173,600 |
| 2025/1/24 |
2,294 |
2,300 |
2,236 |
2,259 |
-0.70% |
148,600 |
| 2025/1/23 |
2,273 |
2,293 |
2,214 |
2,275 |
+0.98% |
197,000 |
| 2025/1/22 |
2,250 |
2,280 |
2,243 |
2,253 |
+0.76% |
140,300 |
| 2025/1/21 |
2,286 |
2,286 |
2,228 |
2,236 |
-1.28% |
127,700 |
| 2025/1/20 |
2,299 |
2,330 |
2,261 |
2,265 |
-1.82% |
163,000 |
| 2025/1/17 |
2,301 |
2,328 |
2,213 |
2,307 |
-0.90% |
358,600 |
| 2025/1/16 |
2,343 |
2,398 |
2,324 |
2,328 |
+0.17% |
295,800 |
| 2025/1/15 |
2,295 |
2,358 |
2,283 |
2,324 |
-0.09% |
247,000 |
| 2025/1/14 |
2,347 |
2,378 |
2,291 |
2,326 |
-0.04% |
295,900 |
| 2025/1/10 |
2,310 |
2,349 |
2,288 |
2,327 |
+0.91% |
208,000 |
| 2025/1/9 |
2,344 |
2,354 |
2,287 |
2,306 |
-1.07% |
255,500 |
| 2025/1/8 |
2,255 |
2,350 |
2,230 |
2,331 |
+3.46% |
283,600 |
| 2025/1/7 |
2,316 |
2,316 |
2,248 |
2,253 |
-0.57% |
182,100 |
| 2025/1/6 |
2,324 |
2,324 |
2,236 |
2,266 |
-0.35% |
265,300 |
| 2024/12/30 |
2,312 |
2,335 |
2,272 |
2,274 |
-1.00% |
266,400 |
| 2024/12/27 |
2,283 |
2,306 |
2,229 |
2,297 |
+4.93% |
479,500 |
| 2024/12/26 |
2,209 |
2,209 |
2,157 |
2,189 |
-0.23% |
223,900 |
| 2024/12/25 |
2,253 |
2,265 |
2,181 |
2,194 |
-2.58% |
222,900 |
| 2024/12/24 |
2,246 |
2,279 |
2,195 |
2,252 |
-1.10% |
210,600 |
| 2024/12/23 |
2,293 |
2,324 |
2,234 |
2,277 |
-1.51% |
252,600 |
| 2024/12/20 |
2,219 |
2,338 |
2,219 |
2,312 |
+5.09% |
588,600 |
| 2024/12/19 |
2,115 |
2,238 |
2,101 |
2,200 |
+2.90% |
316,000 |
| 2024/12/18 |
2,215 |
2,219 |
2,115 |
2,138 |
-3.17% |
566,000 |
| 2024/12/17 |
2,251 |
2,267 |
2,201 |
2,208 |
-2.26% |
350,100 |
| 2024/12/16 |
2,301 |
2,306 |
2,237 |
2,259 |
-1.83% |
382,600 |
| 2024/12/13 |
2,321 |
2,345 |
2,278 |
2,301 |
-2.25% |
403,000 |
| 2024/12/12 |
2,367 |
2,430 |
2,341 |
2,354 |
+0.00% |
270,600 |
| 2024/12/11 |
2,343 |
2,414 |
2,330 |
2,354 |
+0.81% |
395,800 |
| 2024/12/10 |
2,399 |
2,439 |
2,313 |
2,335 |
-4.30% |
330,600 |
| 2024/12/9 |
2,423 |
2,475 |
2,402 |
2,440 |
+0.91% |
218,900 |
| 2024/12/6 |
2,453 |
2,470 |
2,406 |
2,418 |
-2.54% |
198,600 |
| 2024/12/5 |
2,477 |
2,520 |
2,433 |
2,481 |
+0.85% |
410,800 |
| 2024/12/4 |
2,533 |
2,537 |
2,419 |
2,460 |
-2.65% |
376,300 |
| 2024/12/3 |
2,441 |
2,535 |
2,419 |
2,527 |
+4.21% |
477,200 |
| 2024/12/2 |
2,475 |
2,477 |
2,385 |
2,425 |
-2.69% |
377,000 |
| 2024/11/29 |
2,465 |
2,505 |
2,430 |
2,492 |
+1.80% |
257,500 |
| 2024/11/28 |
2,430 |
2,454 |
2,381 |
2,448 |
-0.53% |
368,600 |
| 2024/11/27 |
2,532 |
2,540 |
2,442 |
2,461 |
+0.61% |
308,500 |
| 2024/11/26 |
2,500 |
2,531 |
2,420 |
2,446 |
-1.85% |
380,400 |
| 2024/11/25 |
2,380 |
2,495 |
2,323 |
2,492 |
+2.76% |
583,200 |
| 2024/11/22 |
2,459 |
2,465 |
2,392 |
2,425 |
+0.50% |
346,500 |
| 2024/11/21 |
2,450 |
2,492 |
2,388 |
2,413 |
-0.29% |
392,900 |
| 2024/11/20 |
2,410 |
2,453 |
2,353 |
2,420 |
+0.12% |
444,500 |
| 2024/11/19 |
2,380 |
2,428 |
2,328 |
2,417 |
+3.60% |
416,600 |
| 2024/11/18 |
2,343 |
2,366 |
2,270 |
2,333 |
-0.68% |
467,400 |
| 2024/11/15 |
2,363 |
2,455 |
2,281 |
2,349 |
+0.09% |
992,500 |
| 2024/11/14 |
2,209 |
2,347 |
2,207 |
2,347 |
+20.54% |
1,435,000 |
| 2024/11/13 |
1,999 |
2,004 |
1,943 |
1,947 |
-1.27% |
517,300 |
| 2024/11/12 |
1,946 |
1,972 |
1,922 |
1,972 |
+1.39% |
364,900 |
| 2024/11/11 |
1,846 |
1,945 |
1,830 |
1,945 |
+3.13% |
351,000 |
| 2024/11/8 |
1,867 |
1,891 |
1,851 |
1,886 |
+2.22% |
294,700 |
| 2024/11/7 |
1,839 |
1,882 |
1,789 |
1,845 |
+3.13% |
335,900 |
| 2024/11/6 |
1,785 |
1,811 |
1,747 |
1,789 |
+2.40% |
277,200 |
| 2024/11/5 |
1,770 |
1,779 |
1,700 |
1,747 |
-1.36% |
326,900 |
| 2024/11/1 |
1,782 |
1,803 |
1,754 |
1,771 |
-0.11% |
235,600 |
| 2024/10/31 |
1,835 |
1,839 |
1,762 |
1,773 |
-3.85% |
401,900 |
| 2024/10/30 |
1,823 |
1,844 |
1,798 |
1,844 |
+1.71% |
3,331,800 |
| 2024/10/29 |
1,788 |
1,829 |
1,780 |
1,813 |
+2.78% |
439,300 |
| 2024/10/28 |
1,700 |
1,765 |
1,700 |
1,764 |
+4.07% |
197,500 |
| 2024/10/25 |
1,706 |
1,724 |
1,680 |
1,695 |
-0.64% |
238,300 |
|
