| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,760 |
1,805 |
1,754 |
1,764 |
+0.68% |
2,831,400 |
| 2025/4/24 |
1,763 |
1,769 |
1,732 |
1,752 |
+0.40% |
2,606,400 |
| 2025/4/23 |
1,803 |
1,807 |
1,727 |
1,745 |
+0.87% |
3,445,900 |
| 2025/4/22 |
1,765 |
1,799 |
1,730 |
1,730 |
-3.46% |
2,266,300 |
| 2025/4/21 |
1,900 |
1,930 |
1,792 |
1,792 |
-7.15% |
5,127,500 |
| 2025/4/18 |
1,779 |
1,935 |
1,774 |
1,930 |
+9.60% |
4,539,900 |
| 2025/4/17 |
1,697 |
1,769 |
1,682 |
1,761 |
+3.10% |
2,308,400 |
| 2025/4/16 |
1,725 |
1,760 |
1,685 |
1,708 |
-1.04% |
2,042,500 |
| 2025/4/15 |
1,736 |
1,748 |
1,711 |
1,726 |
+1.53% |
1,692,600 |
| 2025/4/14 |
1,730 |
1,776 |
1,700 |
1,700 |
-0.87% |
2,474,400 |
| 2025/4/11 |
1,668 |
1,720 |
1,626 |
1,715 |
-2.89% |
3,126,200 |
| 2025/4/10 |
1,850 |
1,855 |
1,745 |
1,766 |
+9.28% |
3,781,200 |
| 2025/4/9 |
1,707 |
1,718 |
1,576 |
1,616 |
-9.01% |
5,140,700 |
| 2025/4/8 |
1,800 |
1,847 |
1,744 |
1,776 |
+11.84% |
3,282,000 |
| 2025/4/7 |
1,603 |
1,705 |
1,555 |
1,588 |
-13.41% |
3,922,100 |
| 2025/4/4 |
1,948 |
1,959 |
1,751 |
1,834 |
-9.34% |
4,551,600 |
| 2025/4/3 |
1,994 |
2,079 |
1,987 |
2,023 |
-5.64% |
3,313,100 |
| 2025/4/2 |
2,180 |
2,192 |
2,095 |
2,144 |
-1.65% |
2,872,000 |
| 2025/4/1 |
2,310 |
2,315 |
2,168 |
2,180 |
-4.60% |
3,109,000 |
| 2025/3/31 |
2,309 |
2,329 |
2,250 |
2,285 |
-2.77% |
2,470,800 |
| 2025/3/28 |
2,457 |
2,472 |
2,341 |
2,350 |
-4.16% |
1,733,700 |
| 2025/3/27 |
2,413 |
2,461 |
2,405 |
2,452 |
+0.53% |
1,702,800 |
| 2025/3/26 |
2,473 |
2,486 |
2,419 |
2,439 |
-1.33% |
2,179,200 |
| 2025/3/25 |
2,582 |
2,605 |
2,472 |
2,472 |
-2.68% |
2,150,700 |
| 2025/3/24 |
2,570 |
2,611 |
2,532 |
2,540 |
-2.87% |
2,792,200 |
| 2025/3/21 |
2,434 |
2,674 |
2,412 |
2,615 |
+5.27% |
5,873,600 |
| 2025/3/19 |
2,476 |
2,514 |
2,444 |
2,484 |
+0.98% |
3,323,300 |
| 2025/3/18 |
2,483 |
2,500 |
2,412 |
2,460 |
-0.36% |
3,428,000 |
| 2025/3/17 |
2,313 |
2,469 |
2,291 |
2,469 |
+10.62% |
4,744,700 |
| 2025/3/14 |
2,243 |
2,288 |
2,200 |
2,232 |
+0.22% |
3,818,000 |
| 2025/3/13 |
2,166 |
2,244 |
2,160 |
2,227 |
+3.58% |
3,503,600 |
| 2025/3/12 |
2,230 |
2,230 |
2,150 |
2,150 |
-3.63% |
3,573,300 |
| 2025/3/11 |
2,250 |
2,278 |
2,195 |
2,231 |
-3.04% |
3,133,600 |
| 2025/3/10 |
2,280 |
2,340 |
2,248 |
2,301 |
-0.04% |
3,545,900 |
| 2025/3/7 |
2,292 |
2,412 |
2,255 |
2,302 |
+0.00% |
5,573,000 |
| 2025/3/6 |
2,403 |
2,440 |
2,290 |
2,302 |
-4.04% |
5,232,100 |
| 2025/3/5 |
2,275 |
2,422 |
2,214 |
2,399 |
+4.67% |
7,076,500 |
| 2025/3/4 |
2,184 |
2,303 |
2,178 |
2,292 |
+2.60% |
5,221,400 |
| 2025/3/3 |
2,000 |
2,235 |
1,975 |
2,234 |
+13.81% |
7,047,500 |
| 2025/2/28 |
1,940 |
1,990 |
1,933 |
1,963 |
+0.87% |
2,214,900 |
| 2025/2/27 |
1,900 |
1,965 |
1,898 |
1,946 |
+2.53% |
1,996,900 |
| 2025/2/26 |
1,864 |
1,902 |
1,836 |
1,898 |
+1.01% |
2,477,100 |
| 2025/2/25 |
1,890 |
1,944 |
1,863 |
1,879 |
-2.64% |
2,728,800 |
| 2025/2/21 |
1,968 |
1,993 |
1,929 |
1,930 |
-3.26% |
2,502,800 |
| 2025/2/20 |
2,020 |
2,044 |
1,980 |
1,995 |
-2.83% |
2,456,000 |
| 2025/2/19 |
2,065 |
2,108 |
2,046 |
2,053 |
-0.58% |
2,081,200 |
| 2025/2/18 |
2,083 |
2,129 |
2,031 |
2,065 |
+1.03% |
2,141,600 |
| 2025/2/17 |
2,110 |
2,115 |
2,008 |
2,044 |
-4.22% |
3,446,800 |
| 2025/2/14 |
2,207 |
2,308 |
2,108 |
2,134 |
+0.71% |
8,859,000 |
| 2025/2/13 |
2,101 |
2,131 |
2,059 |
2,119 |
+1.48% |
2,703,800 |
| 2025/2/12 |
2,055 |
2,105 |
2,035 |
2,088 |
+3.32% |
2,264,200 |
| 2025/2/10 |
2,024 |
2,049 |
2,005 |
2,021 |
+1.56% |
1,638,800 |
| 2025/2/7 |
1,950 |
2,005 |
1,934 |
1,990 |
+0.40% |
1,423,100 |
| 2025/2/6 |
1,929 |
1,985 |
1,927 |
1,982 |
+3.07% |
1,799,900 |
| 2025/2/5 |
2,008 |
2,037 |
1,922 |
1,923 |
-4.90% |
2,582,400 |
| 2025/2/4 |
1,996 |
2,048 |
1,990 |
2,022 |
+1.71% |
1,743,400 |
| 2025/2/3 |
1,965 |
2,014 |
1,960 |
1,988 |
-1.09% |
1,680,200 |
| 2025/1/31 |
2,014 |
2,036 |
1,996 |
2,010 |
-0.10% |
1,452,200 |
| 2025/1/30 |
2,047 |
2,069 |
2,005 |
2,012 |
-2.19% |
2,306,200 |
| 2025/1/29 |
1,981 |
2,073 |
1,960 |
2,057 |
+5.49% |
4,141,200 |
| 2025/1/28 |
1,901 |
1,959 |
1,890 |
1,950 |
+1.77% |
2,591,300 |
| 2025/1/27 |
1,900 |
1,935 |
1,877 |
1,916 |
+2.68% |
2,599,600 |
| 2025/1/24 |
1,832 |
1,904 |
1,815 |
1,866 |
+3.90% |
4,073,700 |
| 2025/1/23 |
1,838 |
1,843 |
1,796 |
1,796 |
-3.13% |
2,248,900 |
| 2025/1/22 |
1,820 |
1,878 |
1,817 |
1,854 |
+2.60% |
2,427,600 |
| 2025/1/21 |
1,823 |
1,823 |
1,767 |
1,807 |
-0.11% |
1,922,200 |
| 2025/1/20 |
1,824 |
1,857 |
1,803 |
1,809 |
-0.22% |
1,826,500 |
| 2025/1/17 |
1,801 |
1,823 |
1,744 |
1,813 |
-0.33% |
2,662,600 |
| 2025/1/16 |
1,842 |
1,842 |
1,776 |
1,819 |
-1.14% |
2,260,800 |
| 2025/1/15 |
1,819 |
1,854 |
1,789 |
1,840 |
+2.62% |
2,759,100 |
| 2025/1/14 |
1,793 |
1,805 |
1,761 |
1,793 |
-0.94% |
1,999,300 |
| 2025/1/10 |
1,832 |
1,859 |
1,805 |
1,810 |
-3.31% |
2,526,000 |
| 2025/1/9 |
1,900 |
1,918 |
1,858 |
1,872 |
-2.65% |
2,973,300 |
| 2025/1/8 |
1,981 |
2,011 |
1,915 |
1,923 |
-3.75% |
4,357,600 |
| 2025/1/7 |
1,886 |
2,015 |
1,883 |
1,998 |
+4.50% |
6,497,200 |
| 2025/1/6 |
1,775 |
1,925 |
1,762 |
1,912 |
+9.44% |
6,508,400 |
| 2024/12/30 |
1,753 |
1,768 |
1,723 |
1,747 |
-0.40% |
1,573,100 |
| 2024/12/27 |
1,735 |
1,757 |
1,723 |
1,754 |
+1.50% |
2,208,300 |
| 2024/12/26 |
1,680 |
1,740 |
1,676 |
1,728 |
+2.25% |
1,967,400 |
| 2024/12/25 |
1,686 |
1,694 |
1,649 |
1,690 |
+0.00% |
1,290,200 |
| 2024/12/24 |
1,718 |
1,722 |
1,681 |
1,690 |
-1.34% |
1,893,000 |
| 2024/12/23 |
1,658 |
1,721 |
1,655 |
1,713 |
+2.51% |
2,593,700 |
| 2024/12/20 |
1,649 |
1,729 |
1,649 |
1,671 |
+5.36% |
4,237,000 |
| 2024/12/19 |
1,556 |
1,605 |
1,551 |
1,586 |
-1.31% |
1,663,300 |
| 2024/12/18 |
1,604 |
1,649 |
1,602 |
1,607 |
+0.25% |
1,696,500 |
| 2024/12/17 |
1,640 |
1,644 |
1,602 |
1,603 |
-1.66% |
2,208,600 |
| 2024/12/16 |
1,580 |
1,636 |
1,560 |
1,630 |
+4.82% |
2,783,100 |
| 2024/12/13 |
1,535 |
1,565 |
1,529 |
1,555 |
+0.58% |
1,694,300 |
| 2024/12/12 |
1,534 |
1,562 |
1,514 |
1,546 |
+2.86% |
2,569,100 |
| 2024/12/11 |
1,515 |
1,519 |
1,498 |
1,503 |
-0.79% |
1,321,500 |
| 2024/12/10 |
1,544 |
1,557 |
1,504 |
1,515 |
-1.17% |
1,608,600 |
| 2024/12/9 |
1,530 |
1,547 |
1,511 |
1,533 |
+0.86% |
1,267,600 |
| 2024/12/6 |
1,501 |
1,533 |
1,491 |
1,520 |
+1.00% |
1,879,600 |
| 2024/12/5 |
1,542 |
1,552 |
1,498 |
1,505 |
-1.44% |
2,448,700 |
| 2024/12/4 |
1,553 |
1,613 |
1,527 |
1,527 |
+0.39% |
3,864,100 |
| 2024/12/3 |
1,540 |
1,570 |
1,518 |
1,521 |
-1.11% |
2,221,600 |
| 2024/12/2 |
1,527 |
1,554 |
1,502 |
1,538 |
+0.07% |
2,318,000 |
| 2024/11/29 |
1,527 |
1,563 |
1,522 |
1,537 |
+1.52% |
2,267,100 |
| 2024/11/28 |
1,545 |
1,555 |
1,507 |
1,514 |
-3.20% |
2,820,200 |
| 2024/11/27 |
1,616 |
1,616 |
1,554 |
1,564 |
-3.28% |
2,272,600 |
| 2024/11/26 |
1,619 |
1,634 |
1,579 |
1,617 |
-0.37% |
2,494,500 |
| 2024/11/25 |
1,640 |
1,646 |
1,610 |
1,623 |
+0.12% |
1,878,100 |
| 2024/11/22 |
1,640 |
1,650 |
1,612 |
1,621 |
-0.61% |
2,380,700 |
| 2024/11/21 |
1,730 |
1,755 |
1,626 |
1,631 |
-6.16% |
4,242,900 |
| 2024/11/20 |
1,710 |
1,770 |
1,696 |
1,738 |
+1.70% |
3,284,600 |
| 2024/11/19 |
1,729 |
1,750 |
1,676 |
1,709 |
-0.06% |
2,898,700 |
| 2024/11/18 |
1,731 |
1,755 |
1,704 |
1,710 |
-2.56% |
2,939,200 |
| 2024/11/15 |
1,760 |
1,792 |
1,746 |
1,755 |
-0.11% |
3,947,600 |
| 2024/11/14 |
1,794 |
1,839 |
1,736 |
1,757 |
-1.62% |
5,682,600 |
| 2024/11/13 |
1,875 |
1,879 |
1,697 |
1,786 |
-3.15% |
14,074,000 |
| 2024/11/12 |
1,832 |
1,888 |
1,813 |
1,844 |
+0.77% |
6,012,900 |
| 2024/11/11 |
1,740 |
1,830 |
1,733 |
1,830 |
+7.46% |
4,663,700 |
| 2024/11/8 |
1,730 |
1,743 |
1,693 |
1,703 |
-2.46% |
2,929,200 |
| 2024/11/7 |
1,720 |
1,777 |
1,704 |
1,746 |
+3.31% |
4,106,900 |
| 2024/11/6 |
1,599 |
1,691 |
1,592 |
1,690 |
+7.03% |
4,372,700 |
| 2024/11/5 |
1,580 |
1,593 |
1,560 |
1,579 |
+0.83% |
1,620,200 |
| 2024/11/1 |
1,582 |
1,595 |
1,560 |
1,566 |
-3.21% |
2,399,700 |
| 2024/10/31 |
1,645 |
1,652 |
1,588 |
1,618 |
-1.64% |
3,178,300 |
| 2024/10/30 |
1,621 |
1,683 |
1,605 |
1,645 |
+1.29% |
4,753,500 |
| 2024/10/29 |
1,600 |
1,651 |
1,591 |
1,624 |
+0.68% |
3,557,000 |
| 2024/10/28 |
1,570 |
1,666 |
1,565 |
1,613 |
+2.28% |
4,611,200 |
| 2024/10/25 |
1,586 |
1,632 |
1,556 |
1,577 |
-1.81% |
3,625,200 |
| 2024/10/24 |
1,588 |
1,666 |
1,570 |
1,606 |
+0.25% |
6,131,200 |
|
