日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/24 |
1,825 |
1,862 |
1,782 |
1,808 |
+1.29% |
341,900 |
2025/4/23 |
1,763 |
1,808 |
1,713 |
1,785 |
+3.06% |
298,700 |
2025/4/22 |
1,816 |
1,840 |
1,707 |
1,732 |
-2.75% |
383,400 |
2025/4/21 |
1,800 |
1,864 |
1,759 |
1,781 |
-1.06% |
421,100 |
2025/4/18 |
1,943 |
1,988 |
1,780 |
1,800 |
-7.12% |
665,800 |
2025/4/17 |
2,077 |
2,080 |
1,932 |
1,938 |
-5.65% |
355,200 |
2025/4/16 |
1,921 |
2,096 |
1,921 |
2,054 |
+9.20% |
849,800 |
2025/4/15 |
1,987 |
2,163 |
1,872 |
1,881 |
-9.87% |
1,123,500 |
2025/4/14 |
2,111 |
2,147 |
2,080 |
2,087 |
-0.33% |
382,500 |
2025/4/11 |
1,956 |
2,099 |
1,920 |
2,094 |
+5.97% |
323,000 |
2025/4/10 |
1,975 |
1,999 |
1,890 |
1,976 |
+10.76% |
255,400 |
2025/4/9 |
1,796 |
1,832 |
1,732 |
1,784 |
-2.83% |
225,100 |
2025/4/8 |
1,821 |
1,884 |
1,791 |
1,836 |
+7.18% |
275,900 |
2025/4/7 |
1,638 |
1,763 |
1,611 |
1,713 |
-10.69% |
332,500 |
2025/4/4 |
1,998 |
2,018 |
1,829 |
1,918 |
-5.28% |
308,600 |
2025/4/3 |
1,938 |
2,058 |
1,901 |
2,025 |
-1.51% |
199,100 |
2025/4/2 |
2,044 |
2,076 |
1,974 |
2,056 |
-0.44% |
205,900 |
2025/4/1 |
2,148 |
2,157 |
2,034 |
2,065 |
-1.85% |
231,600 |
2025/3/31 |
2,151 |
2,175 |
2,079 |
2,104 |
-5.52% |
287,300 |
2025/3/28 |
2,194 |
2,269 |
2,133 |
2,227 |
+6.91% |
409,900 |
2025/3/27 |
2,115 |
2,145 |
2,001 |
2,083 |
-2.66% |
232,800 |
2025/3/26 |
2,130 |
2,177 |
2,079 |
2,140 |
+0.85% |
257,900 |
2025/3/25 |
2,066 |
2,170 |
2,031 |
2,122 |
+1.53% |
271,000 |
2025/3/24 |
2,042 |
2,113 |
2,026 |
2,090 |
-0.10% |
202,200 |
2025/3/21 |
2,099 |
2,119 |
2,018 |
2,092 |
+1.31% |
386,600 |
2025/3/19 |
1,891 |
2,092 |
1,891 |
2,065 |
+10.13% |
713,900 |
2025/3/18 |
1,780 |
1,896 |
1,780 |
1,875 |
+6.23% |
216,000 |
2025/3/17 |
1,753 |
1,822 |
1,738 |
1,765 |
+3.34% |
248,300 |
2025/3/14 |
1,610 |
1,738 |
1,596 |
1,708 |
+6.09% |
299,400 |
2025/3/13 |
1,736 |
1,745 |
1,605 |
1,610 |
-5.79% |
362,400 |
2025/3/12 |
1,716 |
1,722 |
1,641 |
1,709 |
+1.73% |
291,200 |
2025/3/11 |
1,727 |
1,757 |
1,652 |
1,680 |
-6.61% |
408,900 |
2025/3/10 |
1,830 |
1,873 |
1,780 |
1,799 |
-0.17% |
246,800 |
2025/3/7 |
1,850 |
1,944 |
1,795 |
1,802 |
-4.66% |
429,800 |
2025/3/6 |
1,877 |
1,910 |
1,830 |
1,890 |
+1.67% |
278,100 |
2025/3/5 |
1,680 |
1,869 |
1,678 |
1,859 |
+9.10% |
420,100 |
2025/3/4 |
1,752 |
1,820 |
1,687 |
1,704 |
-2.74% |
238,700 |
2025/3/3 |
1,794 |
1,880 |
1,704 |
1,752 |
-1.41% |
289,600 |
2025/2/28 |
1,905 |
1,909 |
1,720 |
1,777 |
-3.42% |
353,600 |
2025/2/27 |
1,740 |
1,844 |
1,731 |
1,840 |
+5.87% |
264,700 |
2025/2/26 |
1,686 |
1,830 |
1,674 |
1,738 |
+4.57% |
106,800 |
2025/2/25 |
1,672 |
1,748 |
1,662 |
1,662 |
-1.89% |
80,900 |
2025/2/21 |
1,700 |
1,778 |
1,640 |
1,694 |
-1.28% |
93,000 |
2025/2/20 |
1,796 |
1,822 |
1,714 |
1,716 |
-5.71% |
63,800 |
2025/2/19 |
1,804 |
1,820 |
1,710 |
1,820 |
-0.22% |
124,100 |
2025/2/18 |
1,816 |
1,860 |
1,812 |
1,824 |
-0.55% |
41,400 |
2025/2/17 |
1,868 |
1,914 |
1,834 |
1,834 |
-1.40% |
58,100 |
2025/2/14 |
1,792 |
1,870 |
1,762 |
1,860 |
+4.49% |
80,400 |
2025/2/13 |
1,980 |
1,980 |
1,764 |
1,780 |
-9.83% |
192,500 |
2025/2/12 |
1,936 |
1,976 |
1,886 |
1,974 |
+3.57% |
98,100 |
2025/2/10 |
1,872 |
1,916 |
1,842 |
1,906 |
+2.47% |
62,600 |
2025/2/7 |
1,864 |
1,898 |
1,840 |
1,860 |
-1.27% |
62,000 |
2025/2/6 |
1,788 |
1,930 |
1,782 |
1,884 |
+3.97% |
141,600 |
2025/2/5 |
1,818 |
1,862 |
1,800 |
1,812 |
-0.77% |
149,900 |
2025/2/4 |
1,896 |
1,908 |
1,810 |
1,826 |
-3.08% |
127,900 |
2025/2/3 |
1,940 |
1,950 |
1,836 |
1,884 |
-5.33% |
150,100 |
2025/1/31 |
1,978 |
1,994 |
1,864 |
1,990 |
-0.60% |
193,900 |
2025/1/30 |
2,050 |
2,084 |
2,000 |
2,002 |
-3.19% |
105,600 |
2025/1/29 |
2,168 |
2,188 |
2,060 |
2,068 |
-3.09% |
167,400 |
2025/1/28 |
2,070 |
2,134 |
2,040 |
2,134 |
+0.57% |
116,400 |
2025/1/27 |
2,146 |
2,180 |
2,070 |
2,122 |
+2.31% |
278,000 |
2025/1/24 |
1,952 |
2,132 |
1,920 |
2,074 |
+11.51% |
497,400 |
2025/1/23 |
1,984 |
2,086 |
1,856 |
1,860 |
-5.39% |
256,300 |
2025/1/22 |
1,996 |
2,048 |
1,928 |
1,966 |
+1.44% |
241,900 |
2025/1/21 |
1,820 |
1,988 |
1,820 |
1,938 |
+5.67% |
300,700 |
2025/1/20 |
1,940 |
1,940 |
1,814 |
1,834 |
-4.48% |
162,700 |
2025/1/17 |
1,886 |
1,934 |
1,794 |
1,920 |
-1.34% |
324,700 |
2025/1/16 |
1,750 |
1,958 |
1,706 |
1,946 |
+11.20% |
707,600 |
2025/1/15 |
1,704 |
1,750 |
1,664 |
1,750 |
+20.69% |
167,200 |
2025/1/14 |
1,488 |
1,520 |
1,434 |
1,450 |
-3.07% |
102,600 |
2025/1/10 |
1,470 |
1,554 |
1,470 |
1,496 |
-0.27% |
60,100 |
2025/1/9 |
1,524 |
1,584 |
1,448 |
1,500 |
-1.96% |
109,000 |
2025/1/8 |
1,564 |
1,580 |
1,516 |
1,530 |
-3.53% |
95,100 |
2025/1/7 |
1,660 |
1,660 |
1,522 |
1,586 |
-4.00% |
182,800 |
2025/1/6 |
1,720 |
1,770 |
1,626 |
1,652 |
-2.48% |
149,300 |
2024/12/30 |
1,600 |
1,740 |
1,536 |
1,694 |
+7.49% |
241,500 |
2024/12/27 |
1,652 |
1,654 |
1,552 |
1,576 |
-3.31% |
142,300 |
2024/12/26 |
1,582 |
1,670 |
1,566 |
1,630 |
+3.16% |
158,500 |
2024/12/25 |
1,484 |
1,612 |
1,472 |
1,580 |
+5.90% |
149,000 |
2024/12/24 |
1,574 |
1,580 |
1,492 |
1,492 |
-5.21% |
105,700 |
2024/12/23 |
1,550 |
1,636 |
1,516 |
1,574 |
+3.55% |
233,800 |
2024/12/20 |
1,468 |
1,552 |
1,424 |
1,520 |
+3.40% |
163,700 |
2024/12/19 |
1,468 |
1,508 |
1,450 |
1,470 |
-3.42% |
160,900 |
2024/12/18 |
1,440 |
1,592 |
1,440 |
1,522 |
+3.96% |
403,500 |
2024/12/17 |
1,320 |
1,488 |
1,308 |
1,464 |
+11.59% |
385,800 |
2024/12/16 |
1,364 |
1,410 |
1,304 |
1,312 |
-2.38% |
147,600 |
2024/12/13 |
1,392 |
1,416 |
1,312 |
1,344 |
-2.04% |
159,000 |
2024/12/12 |
1,400 |
1,462 |
1,330 |
1,372 |
-1.58% |
375,500 |
2024/12/11 |
1,332 |
1,434 |
1,282 |
1,394 |
+3.11% |
368,800 |
2024/12/10 |
1,300 |
1,394 |
1,248 |
1,352 |
+8.51% |
386,900 |
2024/12/9 |
1,360 |
1,460 |
1,246 |
1,246 |
-7.01% |
610,800 |
2024/12/6 |
1,284 |
1,346 |
1,230 |
1,340 |
+1.52% |
390,000 |
2024/12/5 |
1,444 |
1,474 |
1,272 |
1,320 |
-10.45% |
779,100 |
2024/12/4 |
1,314 |
1,474 |
1,270 |
1,474 |
+15.70% |
561,400 |
2024/12/3 |
1,440 |
1,484 |
1,256 |
1,274 |
-5.77% |
1,335,800 |
2024/12/2 |
1,172 |
1,352 |
1,130 |
1,352 |
+17.36% |
683,600 |
2024/11/29 |
1,120 |
1,240 |
1,100 |
1,152 |
--- |
1,813,900 |
|