| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
1,301 |
1,403 |
1,301 |
1,384 |
+4.85% |
7,777,500 |
| 2025/4/23 |
1,301 |
1,404 |
1,300 |
1,320 |
+9.00% |
14,323,400 |
| 2025/4/22 |
1,208 |
1,250 |
1,201 |
1,211 |
-0.90% |
2,697,000 |
| 2025/4/21 |
1,291 |
1,316 |
1,214 |
1,222 |
-4.68% |
4,088,800 |
| 2025/4/18 |
1,234 |
1,312 |
1,218 |
1,282 |
+5.51% |
6,926,100 |
| 2025/4/17 |
1,198 |
1,252 |
1,159 |
1,215 |
+3.32% |
6,121,200 |
| 2025/4/16 |
1,197 |
1,205 |
1,145 |
1,176 |
-0.34% |
3,891,800 |
| 2025/4/15 |
1,240 |
1,278 |
1,170 |
1,180 |
+0.00% |
9,345,700 |
| 2025/4/14 |
1,119 |
1,235 |
1,111 |
1,180 |
+8.36% |
10,780,900 |
| 2025/4/11 |
951 |
1,089 |
951 |
1,089 |
+11.46% |
6,318,000 |
| 2025/4/10 |
975 |
987 |
939 |
977 |
+8.56% |
4,119,100 |
| 2025/4/9 |
920 |
943 |
866 |
900 |
-3.74% |
3,646,700 |
| 2025/4/8 |
898 |
966 |
892 |
935 |
+13.33% |
4,063,200 |
| 2025/4/7 |
833 |
895 |
806 |
825 |
-12.42% |
4,482,500 |
| 2025/4/4 |
1,060 |
1,088 |
910 |
942 |
-11.96% |
8,127,800 |
| 2025/4/3 |
969 |
1,125 |
958 |
1,070 |
+3.98% |
13,988,400 |
| 2025/4/2 |
919 |
1,029 |
914 |
1,029 |
+17.06% |
10,173,500 |
| 2025/4/1 |
913 |
925 |
879 |
879 |
-3.51% |
1,846,200 |
| 2025/3/31 |
924 |
930 |
890 |
911 |
-2.98% |
1,964,100 |
| 2025/3/28 |
953 |
964 |
920 |
939 |
+4.10% |
3,084,400 |
| 2025/3/27 |
907 |
914 |
894 |
902 |
-1.20% |
694,000 |
| 2025/3/26 |
930 |
937 |
911 |
913 |
-2.46% |
875,700 |
| 2025/3/25 |
958 |
959 |
927 |
936 |
+0.21% |
1,145,100 |
| 2025/3/24 |
944 |
954 |
929 |
934 |
-1.68% |
789,200 |
| 2025/3/21 |
953 |
967 |
946 |
950 |
-0.42% |
774,800 |
| 2025/3/19 |
974 |
981 |
946 |
954 |
-2.25% |
879,200 |
| 2025/3/18 |
1,002 |
1,007 |
968 |
976 |
-1.11% |
1,262,200 |
| 2025/3/17 |
967 |
999 |
937 |
987 |
+2.71% |
1,651,000 |
| 2025/3/14 |
949 |
972 |
934 |
961 |
+1.69% |
758,500 |
| 2025/3/13 |
967 |
982 |
940 |
945 |
-1.77% |
882,400 |
| 2025/3/12 |
941 |
986 |
926 |
962 |
+3.33% |
1,206,800 |
| 2025/3/11 |
925 |
940 |
906 |
931 |
-0.75% |
806,400 |
| 2025/3/10 |
954 |
954 |
914 |
938 |
-1.37% |
1,004,500 |
| 2025/3/7 |
986 |
1,025 |
946 |
951 |
-0.21% |
2,504,500 |
| 2025/3/6 |
927 |
953 |
922 |
953 |
+3.47% |
639,400 |
| 2025/3/5 |
911 |
929 |
903 |
921 |
+1.43% |
646,300 |
| 2025/3/4 |
915 |
932 |
896 |
908 |
-0.98% |
592,800 |
| 2025/3/3 |
915 |
927 |
900 |
917 |
+2.00% |
570,600 |
| 2025/2/28 |
923 |
931 |
888 |
899 |
-2.28% |
817,400 |
| 2025/2/27 |
908 |
946 |
907 |
920 |
+1.43% |
924,300 |
| 2025/2/26 |
952 |
965 |
907 |
907 |
-0.87% |
900,000 |
| 2025/2/25 |
921 |
935 |
910 |
915 |
-1.40% |
506,500 |
| 2025/2/21 |
915 |
970 |
915 |
928 |
+0.32% |
906,700 |
| 2025/2/20 |
932 |
949 |
911 |
925 |
-1.07% |
628,600 |
| 2025/2/19 |
951 |
965 |
930 |
935 |
-2.20% |
412,100 |
| 2025/2/18 |
950 |
956 |
939 |
956 |
+1.70% |
439,500 |
| 2025/2/17 |
975 |
985 |
937 |
940 |
-3.49% |
824,100 |
| 2025/2/14 |
998 |
1,005 |
970 |
974 |
-3.66% |
985,000 |
| 2025/2/13 |
1,037 |
1,065 |
998 |
1,011 |
-4.44% |
1,366,000 |
| 2025/2/12 |
1,025 |
1,070 |
1,008 |
1,058 |
+3.73% |
2,397,500 |
| 2025/2/10 |
1,010 |
1,048 |
972 |
1,020 |
-1.26% |
1,415,000 |
| 2025/2/7 |
1,013 |
1,075 |
982 |
1,033 |
-2.09% |
3,412,000 |
| 2025/2/6 |
905 |
1,055 |
902 |
1,055 |
+16.57% |
4,148,200 |
| 2025/2/5 |
926 |
937 |
893 |
905 |
-0.33% |
673,100 |
| 2025/2/4 |
921 |
929 |
905 |
908 |
-2.05% |
570,300 |
| 2025/2/3 |
960 |
960 |
912 |
927 |
-2.83% |
907,700 |
| 2025/1/31 |
968 |
1,010 |
943 |
954 |
-2.95% |
1,115,600 |
| 2025/1/30 |
962 |
1,025 |
962 |
983 |
+7.20% |
2,782,300 |
| 2025/1/29 |
910 |
922 |
902 |
917 |
+2.00% |
347,500 |
| 2025/1/28 |
905 |
908 |
895 |
899 |
-1.75% |
324,200 |
| 2025/1/27 |
933 |
947 |
913 |
915 |
-3.48% |
692,800 |
| 2025/1/24 |
886 |
970 |
879 |
948 |
+7.36% |
1,688,400 |
| 2025/1/23 |
925 |
925 |
876 |
883 |
-6.06% |
1,140,800 |
| 2025/1/22 |
858 |
955 |
857 |
940 |
+11.51% |
2,984,500 |
| 2025/1/21 |
859 |
868 |
840 |
843 |
-1.86% |
669,400 |
| 2025/1/20 |
861 |
885 |
833 |
859 |
+0.70% |
1,001,700 |
| 2025/1/17 |
857 |
878 |
833 |
853 |
-4.59% |
2,045,400 |
| 2025/1/16 |
969 |
980 |
888 |
894 |
-7.45% |
1,967,700 |
| 2025/1/15 |
970 |
1,018 |
961 |
966 |
-16.80% |
3,228,100 |
| 2025/1/14 |
1,169 |
1,174 |
1,125 |
1,161 |
-0.68% |
699,500 |
| 2025/1/10 |
1,126 |
1,169 |
1,126 |
1,169 |
+2.10% |
497,700 |
| 2025/1/9 |
1,165 |
1,172 |
1,115 |
1,145 |
-3.29% |
939,700 |
| 2025/1/8 |
1,141 |
1,217 |
1,110 |
1,184 |
+2.78% |
2,239,000 |
| 2025/1/7 |
1,137 |
1,164 |
1,125 |
1,152 |
+1.50% |
545,500 |
| 2025/1/6 |
1,138 |
1,155 |
1,109 |
1,135 |
+2.44% |
1,030,100 |
| 2024/12/30 |
1,089 |
1,108 |
1,070 |
1,108 |
+2.97% |
574,300 |
| 2024/12/27 |
1,050 |
1,092 |
1,050 |
1,076 |
+3.16% |
834,200 |
| 2024/12/26 |
1,044 |
1,068 |
1,039 |
1,043 |
-0.19% |
971,100 |
| 2024/12/25 |
1,048 |
1,066 |
1,034 |
1,045 |
+0.10% |
736,000 |
| 2024/12/24 |
1,066 |
1,075 |
1,044 |
1,044 |
-3.06% |
1,013,900 |
| 2024/12/23 |
1,101 |
1,112 |
1,058 |
1,077 |
-3.93% |
1,119,200 |
| 2024/12/20 |
1,104 |
1,143 |
1,101 |
1,121 |
+1.91% |
729,000 |
| 2024/12/19 |
1,090 |
1,113 |
1,082 |
1,100 |
-0.72% |
799,400 |
| 2024/12/18 |
1,149 |
1,184 |
1,106 |
1,108 |
-1.60% |
1,480,100 |
| 2024/12/17 |
1,138 |
1,152 |
1,120 |
1,126 |
-1.14% |
678,400 |
| 2024/12/16 |
1,110 |
1,165 |
1,104 |
1,139 |
+0.62% |
1,204,300 |
| 2024/12/13 |
1,200 |
1,200 |
1,125 |
1,132 |
-5.59% |
1,752,900 |
| 2024/12/12 |
1,239 |
1,240 |
1,191 |
1,199 |
-1.96% |
949,600 |
| 2024/12/11 |
1,230 |
1,237 |
1,208 |
1,223 |
-0.33% |
889,800 |
| 2024/12/10 |
1,229 |
1,245 |
1,217 |
1,227 |
-0.49% |
764,300 |
| 2024/12/9 |
1,266 |
1,318 |
1,232 |
1,233 |
-4.64% |
1,353,700 |
| 2024/12/6 |
1,267 |
1,350 |
1,255 |
1,293 |
+1.89% |
1,838,400 |
| 2024/12/5 |
1,313 |
1,342 |
1,268 |
1,269 |
-2.91% |
1,208,600 |
| 2024/12/4 |
1,312 |
1,333 |
1,281 |
1,307 |
-2.10% |
1,698,600 |
| 2024/12/3 |
1,399 |
1,417 |
1,327 |
1,335 |
-4.64% |
2,709,900 |
| 2024/12/2 |
1,555 |
1,569 |
1,397 |
1,400 |
-10.83% |
7,132,700 |
| 2024/11/29 |
1,345 |
1,571 |
1,320 |
1,570 |
+17.08% |
8,581,300 |
| 2024/11/28 |
1,328 |
1,362 |
1,311 |
1,341 |
+0.45% |
757,500 |
| 2024/11/27 |
1,401 |
1,405 |
1,334 |
1,335 |
-6.12% |
1,193,100 |
| 2024/11/26 |
1,500 |
1,505 |
1,406 |
1,422 |
-5.51% |
993,500 |
| 2024/11/25 |
1,549 |
1,560 |
1,503 |
1,505 |
-1.57% |
866,900 |
| 2024/11/22 |
1,565 |
1,570 |
1,504 |
1,529 |
-2.30% |
741,100 |
| 2024/11/21 |
1,488 |
1,565 |
1,483 |
1,565 |
+4.13% |
972,800 |
| 2024/11/20 |
1,463 |
1,537 |
1,462 |
1,503 |
+2.38% |
869,300 |
| 2024/11/19 |
1,471 |
1,494 |
1,445 |
1,468 |
+0.48% |
576,800 |
| 2024/11/18 |
1,482 |
1,492 |
1,444 |
1,461 |
-2.92% |
698,400 |
| 2024/11/15 |
1,516 |
1,551 |
1,504 |
1,505 |
-1.89% |
580,400 |
| 2024/11/14 |
1,568 |
1,569 |
1,514 |
1,534 |
-1.60% |
477,500 |
| 2024/11/13 |
1,595 |
1,610 |
1,542 |
1,559 |
-3.23% |
973,500 |
| 2024/11/12 |
1,577 |
1,705 |
1,577 |
1,611 |
+1.58% |
2,024,400 |
| 2024/11/11 |
1,614 |
1,623 |
1,577 |
1,586 |
-1.67% |
645,600 |
| 2024/11/8 |
1,555 |
1,615 |
1,550 |
1,613 |
+3.27% |
940,900 |
| 2024/11/7 |
1,596 |
1,618 |
1,559 |
1,562 |
-1.20% |
992,300 |
| 2024/11/6 |
1,579 |
1,605 |
1,540 |
1,581 |
-0.82% |
917,700 |
| 2024/11/5 |
1,600 |
1,660 |
1,550 |
1,594 |
-0.06% |
845,600 |
| 2024/11/1 |
1,601 |
1,625 |
1,581 |
1,595 |
-2.63% |
1,024,600 |
| 2024/10/31 |
1,636 |
1,702 |
1,632 |
1,638 |
-0.67% |
1,546,600 |
| 2024/10/30 |
1,600 |
1,649 |
1,597 |
1,649 |
+2.81% |
2,073,100 |
| 2024/10/29 |
1,601 |
1,656 |
1,585 |
1,604 |
+0.69% |
1,732,000 |
| 2024/10/28 |
1,544 |
1,613 |
1,534 |
1,593 |
+3.24% |
1,562,600 |
| 2024/10/25 |
1,520 |
1,635 |
1,511 |
1,543 |
-1.09% |
3,566,200 |
| 2024/10/24 |
1,440 |
1,575 |
1,395 |
1,560 |
+6.19% |
2,209,200 |
| 2024/10/23 |
1,432 |
1,487 |
1,418 |
1,469 |
+0.55% |
627,400 |
|
