日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,136 |
1,136 |
1,120 |
1,127 |
-0.44% |
5,300 |
2025/4/24 |
1,121 |
1,132 |
1,112 |
1,132 |
+0.62% |
7,400 |
2025/4/23 |
1,146 |
1,147 |
1,125 |
1,125 |
-0.35% |
6,300 |
2025/4/22 |
1,147 |
1,150 |
1,128 |
1,129 |
-1.83% |
2,800 |
2025/4/21 |
1,155 |
1,166 |
1,149 |
1,150 |
+0.17% |
9,500 |
2025/4/18 |
1,120 |
1,151 |
1,120 |
1,148 |
+3.24% |
9,000 |
2025/4/17 |
1,092 |
1,120 |
1,092 |
1,112 |
+1.37% |
8,500 |
2025/4/16 |
1,081 |
1,152 |
1,051 |
1,097 |
+1.11% |
41,000 |
2025/4/15 |
1,082 |
1,095 |
1,082 |
1,085 |
+0.28% |
5,100 |
2025/4/14 |
1,119 |
1,119 |
1,082 |
1,082 |
-3.31% |
12,800 |
2025/4/11 |
1,041 |
1,119 |
1,031 |
1,119 |
+5.07% |
8,100 |
2025/4/10 |
1,085 |
1,092 |
1,047 |
1,065 |
+3.90% |
27,400 |
2025/4/9 |
995 |
1,036 |
990 |
1,025 |
+1.38% |
26,300 |
2025/4/8 |
968 |
1,023 |
968 |
1,011 |
+11.34% |
26,600 |
2025/4/7 |
900 |
953 |
899 |
908 |
-10.37% |
64,700 |
2025/4/4 |
1,039 |
1,039 |
980 |
1,013 |
-4.88% |
101,400 |
2025/4/3 |
1,036 |
1,080 |
1,028 |
1,065 |
-0.75% |
26,300 |
2025/4/2 |
1,082 |
1,082 |
1,065 |
1,073 |
-0.83% |
22,300 |
2025/4/1 |
1,112 |
1,124 |
1,080 |
1,082 |
-0.92% |
25,100 |
2025/3/31 |
1,128 |
1,128 |
1,092 |
1,092 |
-3.62% |
25,500 |
2025/3/28 |
1,128 |
1,160 |
1,128 |
1,133 |
-5.35% |
51,900 |
2025/3/27 |
1,170 |
1,208 |
1,169 |
1,197 |
+2.40% |
69,600 |
2025/3/26 |
1,195 |
1,196 |
1,169 |
1,169 |
-1.68% |
33,900 |
2025/3/25 |
1,219 |
1,219 |
1,184 |
1,189 |
-2.46% |
42,100 |
2025/3/24 |
1,208 |
1,228 |
1,201 |
1,219 |
+1.08% |
31,200 |
2025/3/21 |
1,209 |
1,215 |
1,196 |
1,206 |
+0.17% |
32,800 |
2025/3/19 |
1,197 |
1,205 |
1,187 |
1,204 |
+0.50% |
21,900 |
2025/3/18 |
1,168 |
1,198 |
1,168 |
1,198 |
+3.28% |
27,900 |
2025/3/17 |
1,148 |
1,165 |
1,148 |
1,160 |
+1.05% |
24,200 |
2025/3/14 |
1,151 |
1,153 |
1,143 |
1,148 |
-0.26% |
21,800 |
2025/3/13 |
1,155 |
1,165 |
1,150 |
1,151 |
-0.52% |
21,400 |
2025/3/12 |
1,179 |
1,200 |
1,157 |
1,157 |
-1.53% |
34,100 |
2025/3/11 |
1,182 |
1,182 |
1,145 |
1,175 |
-0.76% |
26,500 |
2025/3/10 |
1,202 |
1,202 |
1,175 |
1,184 |
-0.42% |
17,000 |
2025/3/7 |
1,190 |
1,195 |
1,178 |
1,189 |
-0.08% |
18,000 |
2025/3/6 |
1,179 |
1,205 |
1,179 |
1,190 |
+1.19% |
22,000 |
2025/3/5 |
1,174 |
1,180 |
1,168 |
1,176 |
-0.25% |
13,300 |
2025/3/4 |
1,196 |
1,196 |
1,171 |
1,179 |
-1.83% |
26,500 |
2025/3/3 |
1,194 |
1,201 |
1,163 |
1,201 |
+0.50% |
35,400 |
2025/2/28 |
1,222 |
1,222 |
1,185 |
1,195 |
-2.21% |
33,300 |
2025/2/27 |
1,185 |
1,223 |
1,181 |
1,222 |
+3.56% |
39,900 |
2025/2/26 |
1,159 |
1,180 |
1,140 |
1,180 |
+2.08% |
17,600 |
2025/2/25 |
1,138 |
1,166 |
1,136 |
1,156 |
+0.96% |
37,100 |
2025/2/21 |
1,160 |
1,168 |
1,145 |
1,145 |
-2.22% |
36,600 |
2025/2/20 |
1,186 |
1,209 |
1,169 |
1,171 |
-1.26% |
35,900 |
2025/2/19 |
1,182 |
1,204 |
1,175 |
1,186 |
-0.42% |
29,600 |
2025/2/18 |
1,200 |
1,214 |
1,185 |
1,191 |
-0.83% |
30,900 |
2025/2/17 |
1,225 |
1,248 |
1,201 |
1,201 |
-1.80% |
46,600 |
2025/2/14 |
1,260 |
1,261 |
1,216 |
1,223 |
-4.68% |
73,400 |
2025/2/13 |
1,266 |
1,283 |
1,258 |
1,283 |
+1.50% |
23,100 |
2025/2/12 |
1,275 |
1,281 |
1,250 |
1,264 |
+0.72% |
21,700 |
2025/2/10 |
1,255 |
1,272 |
1,236 |
1,255 |
+0.00% |
50,300 |
2025/2/7 |
1,281 |
1,281 |
1,255 |
1,255 |
-2.03% |
36,600 |
2025/2/6 |
1,292 |
1,308 |
1,278 |
1,281 |
-1.16% |
26,400 |
2025/2/5 |
1,304 |
1,324 |
1,281 |
1,296 |
-0.46% |
31,600 |
2025/2/4 |
1,298 |
1,324 |
1,284 |
1,302 |
+1.48% |
29,900 |
2025/2/3 |
1,290 |
1,290 |
1,271 |
1,283 |
-0.39% |
22,800 |
2025/1/31 |
1,307 |
1,307 |
1,285 |
1,288 |
+0.00% |
13,400 |
2025/1/30 |
1,280 |
1,302 |
1,279 |
1,288 |
-0.08% |
16,600 |
2025/1/29 |
1,265 |
1,343 |
1,259 |
1,289 |
+3.12% |
84,100 |
2025/1/28 |
1,235 |
1,260 |
1,232 |
1,250 |
+1.21% |
30,200 |
2025/1/27 |
1,235 |
1,252 |
1,230 |
1,235 |
+0.90% |
41,100 |
2025/1/24 |
1,234 |
1,250 |
1,212 |
1,224 |
-0.81% |
59,700 |
2025/1/23 |
1,356 |
1,356 |
1,229 |
1,234 |
-9.86% |
187,300 |
2025/1/22 |
1,336 |
1,374 |
1,336 |
1,369 |
+3.24% |
31,400 |
2025/1/21 |
1,350 |
1,361 |
1,325 |
1,326 |
+0.45% |
22,200 |
2025/1/20 |
1,291 |
1,339 |
1,290 |
1,320 |
+2.25% |
41,800 |
2025/1/17 |
1,315 |
1,329 |
1,283 |
1,291 |
-1.07% |
37,400 |
2025/1/16 |
1,300 |
1,351 |
1,300 |
1,305 |
+0.15% |
32,400 |
2025/1/15 |
1,333 |
1,350 |
1,287 |
1,303 |
-0.84% |
29,900 |
2025/1/14 |
1,399 |
1,399 |
1,300 |
1,314 |
-6.08% |
68,600 |
2025/1/10 |
1,377 |
1,412 |
1,360 |
1,399 |
+2.49% |
57,300 |
2025/1/9 |
1,359 |
1,367 |
1,334 |
1,365 |
+0.66% |
29,900 |
2025/1/8 |
1,300 |
1,360 |
1,300 |
1,356 |
+5.94% |
50,700 |
2025/1/7 |
1,280 |
1,321 |
1,270 |
1,280 |
+0.79% |
72,600 |
2025/1/6 |
1,247 |
1,278 |
1,247 |
1,270 |
+2.75% |
35,600 |
2024/12/30 |
1,248 |
1,264 |
1,235 |
1,236 |
-0.08% |
15,500 |
2024/12/27 |
1,230 |
1,249 |
1,230 |
1,237 |
+0.98% |
21,000 |
2024/12/26 |
1,190 |
1,226 |
1,190 |
1,225 |
+2.17% |
13,000 |
2024/12/25 |
1,249 |
1,249 |
1,175 |
1,199 |
-2.68% |
39,500 |
2024/12/24 |
1,244 |
1,246 |
1,232 |
1,232 |
-0.81% |
21,300 |
2024/12/23 |
1,253 |
1,271 |
1,238 |
1,242 |
-0.32% |
30,400 |
2024/12/20 |
1,267 |
1,269 |
1,246 |
1,246 |
-0.80% |
16,200 |
2024/12/19 |
1,255 |
1,276 |
1,255 |
1,256 |
-1.02% |
19,200 |
2024/12/18 |
1,272 |
1,280 |
1,262 |
1,269 |
-0.24% |
17,600 |
2024/12/17 |
1,235 |
1,280 |
1,234 |
1,272 |
+2.09% |
19,600 |
2024/12/16 |
1,286 |
1,294 |
1,231 |
1,246 |
-1.74% |
44,600 |
2024/12/13 |
1,263 |
1,269 |
1,253 |
1,268 |
+1.44% |
31,700 |
2024/12/12 |
1,243 |
1,250 |
1,235 |
1,250 |
+1.21% |
27,100 |
2024/12/11 |
1,237 |
1,237 |
1,224 |
1,235 |
+0.82% |
13,000 |
2024/12/10 |
1,224 |
1,242 |
1,214 |
1,225 |
+1.24% |
40,600 |
2024/12/9 |
1,198 |
1,215 |
1,187 |
1,210 |
+2.02% |
34,500 |
2024/12/6 |
1,170 |
1,190 |
1,170 |
1,186 |
+2.07% |
34,100 |
2024/12/5 |
1,186 |
1,186 |
1,157 |
1,162 |
-1.44% |
37,900 |
2024/12/4 |
1,167 |
1,185 |
1,157 |
1,179 |
+1.64% |
42,600 |
2024/12/3 |
1,153 |
1,166 |
1,141 |
1,160 |
+1.75% |
35,500 |
2024/12/2 |
1,152 |
1,155 |
1,116 |
1,140 |
+0.18% |
38,000 |
2024/11/29 |
1,119 |
1,143 |
1,111 |
1,138 |
+1.88% |
48,300 |
2024/11/28 |
1,050 |
1,117 |
1,050 |
1,117 |
+5.88% |
57,600 |
2024/11/27 |
1,082 |
1,096 |
1,034 |
1,055 |
-2.41% |
138,300 |
2024/11/26 |
1,115 |
1,124 |
1,068 |
1,081 |
-3.05% |
154,100 |
2024/11/25 |
1,165 |
1,184 |
1,104 |
1,115 |
-4.13% |
170,300 |
2024/11/22 |
1,190 |
1,194 |
1,151 |
1,163 |
-2.51% |
104,200 |
2024/11/21 |
1,201 |
1,250 |
1,187 |
1,193 |
-1.32% |
101,300 |
2024/11/20 |
1,186 |
1,231 |
1,173 |
1,209 |
+1.85% |
160,000 |
2024/11/19 |
1,250 |
1,280 |
1,146 |
1,187 |
+16.37% |
831,400 |
2024/11/18 |
1,020 |
1,020 |
1,020 |
1,020 |
+17.24% |
8,800 |
2024/11/15 |
870 |
870 |
870 |
870 |
+20.83% |
13,100 |
2024/11/14 |
715 |
755 |
715 |
720 |
+1.41% |
9,200 |
2024/11/13 |
696 |
710 |
685 |
710 |
+3.20% |
7,500 |
2024/11/12 |
679 |
691 |
671 |
688 |
+2.84% |
5,600 |
2024/11/11 |
669 |
678 |
667 |
669 |
+0.00% |
3,100 |
2024/11/8 |
670 |
671 |
660 |
669 |
+0.30% |
3,300 |
2024/11/7 |
670 |
686 |
658 |
667 |
-0.60% |
3,100 |
2024/11/6 |
677 |
679 |
670 |
671 |
-0.89% |
900 |
2024/11/5 |
677 |
682 |
653 |
677 |
+0.15% |
3,800 |
2024/11/1 |
680 |
680 |
676 |
676 |
-0.59% |
3,200 |
2024/10/31 |
680 |
680 |
680 |
680 |
-0.73% |
500 |
2024/10/30 |
690 |
690 |
685 |
685 |
-0.72% |
1,200 |
2024/10/29 |
675 |
699 |
675 |
690 |
+2.22% |
2,100 |
2024/10/28 |
659 |
675 |
659 |
675 |
+3.85% |
2,500 |
2024/10/25 |
667 |
667 |
648 |
650 |
-2.55% |
1,700 |
2024/10/24 |
666 |
667 |
653 |
667 |
+0.15% |
800 |
|