日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,240 |
1,245 |
1,228 |
1,236 |
+0.65% |
44,600 |
2025/4/24 |
1,243 |
1,256 |
1,226 |
1,228 |
-0.89% |
64,700 |
2025/4/23 |
1,266 |
1,266 |
1,233 |
1,239 |
-0.56% |
52,100 |
2025/4/22 |
1,260 |
1,265 |
1,246 |
1,246 |
-0.88% |
35,200 |
2025/4/21 |
1,250 |
1,278 |
1,250 |
1,257 |
+1.53% |
63,400 |
2025/4/18 |
1,219 |
1,245 |
1,214 |
1,238 |
+1.89% |
68,500 |
2025/4/17 |
1,222 |
1,228 |
1,204 |
1,215 |
-0.57% |
110,400 |
2025/4/16 |
1,251 |
1,261 |
1,222 |
1,222 |
-3.02% |
185,200 |
2025/4/15 |
1,289 |
1,308 |
1,260 |
1,260 |
-8.63% |
233,700 |
2025/4/14 |
1,350 |
1,392 |
1,350 |
1,379 |
+3.84% |
84,400 |
2025/4/11 |
1,250 |
1,342 |
1,249 |
1,328 |
+3.83% |
78,400 |
2025/4/10 |
1,271 |
1,297 |
1,238 |
1,279 |
+4.75% |
102,800 |
2025/4/9 |
1,230 |
1,230 |
1,186 |
1,221 |
-1.37% |
83,500 |
2025/4/8 |
1,200 |
1,259 |
1,194 |
1,238 |
+10.34% |
92,300 |
2025/4/7 |
1,129 |
1,188 |
1,103 |
1,122 |
-9.66% |
183,800 |
2025/4/4 |
1,270 |
1,276 |
1,203 |
1,242 |
-4.46% |
149,600 |
2025/4/3 |
1,282 |
1,312 |
1,282 |
1,300 |
-2.40% |
53,100 |
2025/4/2 |
1,350 |
1,350 |
1,322 |
1,332 |
-0.82% |
32,600 |
2025/4/1 |
1,346 |
1,356 |
1,334 |
1,343 |
-0.37% |
37,300 |
2025/3/31 |
1,375 |
1,389 |
1,333 |
1,348 |
-3.16% |
55,700 |
2025/3/28 |
1,384 |
1,399 |
1,377 |
1,392 |
+0.58% |
56,000 |
2025/3/27 |
1,376 |
1,395 |
1,371 |
1,384 |
+0.73% |
66,000 |
2025/3/26 |
1,370 |
1,388 |
1,370 |
1,374 |
-0.15% |
35,800 |
2025/3/25 |
1,373 |
1,385 |
1,365 |
1,376 |
+1.93% |
55,100 |
2025/3/24 |
1,364 |
1,370 |
1,346 |
1,350 |
-0.88% |
46,900 |
2025/3/21 |
1,341 |
1,369 |
1,341 |
1,362 |
+2.25% |
67,400 |
2025/3/19 |
1,350 |
1,354 |
1,324 |
1,332 |
-0.82% |
62,900 |
2025/3/18 |
1,341 |
1,358 |
1,335 |
1,343 |
+0.22% |
68,000 |
2025/3/17 |
1,313 |
1,345 |
1,309 |
1,340 |
+2.13% |
82,100 |
2025/3/14 |
1,311 |
1,321 |
1,300 |
1,312 |
+1.00% |
53,300 |
2025/3/13 |
1,305 |
1,329 |
1,290 |
1,299 |
-0.31% |
80,500 |
2025/3/12 |
1,280 |
1,304 |
1,280 |
1,303 |
+1.24% |
72,700 |
2025/3/11 |
1,271 |
1,296 |
1,270 |
1,287 |
-0.08% |
39,600 |
2025/3/10 |
1,280 |
1,300 |
1,273 |
1,288 |
+0.62% |
44,000 |
2025/3/7 |
1,259 |
1,287 |
1,253 |
1,280 |
+1.35% |
49,500 |
2025/3/6 |
1,260 |
1,268 |
1,251 |
1,263 |
+0.24% |
29,300 |
2025/3/5 |
1,269 |
1,269 |
1,250 |
1,260 |
-0.94% |
30,500 |
2025/3/4 |
1,250 |
1,272 |
1,246 |
1,272 |
+0.39% |
51,400 |
2025/3/3 |
1,260 |
1,267 |
1,246 |
1,267 |
+0.00% |
33,700 |
2025/2/28 |
1,259 |
1,267 |
1,243 |
1,267 |
+0.08% |
62,300 |
2025/2/27 |
1,241 |
1,267 |
1,236 |
1,266 |
-2.39% |
113,800 |
2025/2/26 |
1,318 |
1,325 |
1,294 |
1,297 |
-0.46% |
180,600 |
2025/2/25 |
1,302 |
1,320 |
1,302 |
1,303 |
+0.08% |
80,800 |
2025/2/21 |
1,305 |
1,307 |
1,298 |
1,302 |
-0.76% |
40,500 |
2025/2/20 |
1,301 |
1,327 |
1,301 |
1,312 |
+0.23% |
55,800 |
2025/2/19 |
1,305 |
1,314 |
1,301 |
1,309 |
+0.15% |
29,900 |
2025/2/18 |
1,300 |
1,323 |
1,300 |
1,307 |
+0.93% |
78,000 |
2025/2/17 |
1,328 |
1,328 |
1,294 |
1,295 |
-2.56% |
68,500 |
2025/2/14 |
1,345 |
1,348 |
1,326 |
1,329 |
-1.85% |
79,000 |
2025/2/13 |
1,329 |
1,358 |
1,329 |
1,354 |
+1.88% |
96,100 |
2025/2/12 |
1,342 |
1,345 |
1,303 |
1,329 |
-1.12% |
82,500 |
2025/2/10 |
1,326 |
1,347 |
1,320 |
1,344 |
+1.36% |
108,200 |
2025/2/7 |
1,314 |
1,333 |
1,314 |
1,326 |
+0.61% |
62,500 |
2025/2/6 |
1,266 |
1,318 |
1,266 |
1,318 |
+4.11% |
124,100 |
2025/2/5 |
1,276 |
1,276 |
1,261 |
1,266 |
-1.02% |
34,200 |
2025/2/4 |
1,279 |
1,298 |
1,279 |
1,279 |
+0.31% |
68,500 |
2025/2/3 |
1,266 |
1,282 |
1,263 |
1,275 |
+0.63% |
70,300 |
2025/1/31 |
1,277 |
1,277 |
1,263 |
1,267 |
-1.48% |
58,400 |
2025/1/30 |
1,272 |
1,286 |
1,246 |
1,286 |
+2.31% |
251,300 |
2025/1/29 |
1,259 |
1,269 |
1,252 |
1,257 |
+0.56% |
63,900 |
2025/1/28 |
1,238 |
1,250 |
1,233 |
1,250 |
+0.89% |
56,700 |
2025/1/27 |
1,258 |
1,258 |
1,237 |
1,239 |
-0.56% |
64,800 |
2025/1/24 |
1,230 |
1,246 |
1,216 |
1,246 |
+1.30% |
72,500 |
2025/1/23 |
1,237 |
1,239 |
1,222 |
1,230 |
-0.57% |
66,800 |
2025/1/22 |
1,244 |
1,252 |
1,228 |
1,237 |
+0.57% |
88,300 |
2025/1/21 |
1,272 |
1,272 |
1,229 |
1,230 |
-3.68% |
142,700 |
2025/1/20 |
1,214 |
1,281 |
1,210 |
1,277 |
+6.51% |
221,300 |
2025/1/17 |
1,220 |
1,220 |
1,173 |
1,199 |
-1.72% |
268,200 |
2025/1/16 |
1,260 |
1,260 |
1,217 |
1,220 |
-3.86% |
322,600 |
2025/1/15 |
1,305 |
1,305 |
1,257 |
1,269 |
-4.94% |
391,800 |
2025/1/14 |
1,371 |
1,371 |
1,313 |
1,335 |
-1.84% |
191,000 |
2025/1/10 |
1,356 |
1,368 |
1,351 |
1,360 |
+0.37% |
55,900 |
2025/1/9 |
1,351 |
1,368 |
1,338 |
1,355 |
+0.44% |
81,900 |
2025/1/8 |
1,371 |
1,374 |
1,348 |
1,349 |
-2.60% |
77,700 |
2025/1/7 |
1,383 |
1,386 |
1,361 |
1,385 |
+0.51% |
70,000 |
2025/1/6 |
1,405 |
1,405 |
1,365 |
1,378 |
-2.41% |
131,100 |
2024/12/30 |
1,414 |
1,438 |
1,401 |
1,412 |
-0.42% |
75,600 |
2024/12/27 |
1,453 |
1,453 |
1,411 |
1,418 |
-1.73% |
72,900 |
2024/12/26 |
1,408 |
1,460 |
1,408 |
1,443 |
+2.49% |
120,300 |
2024/12/25 |
1,418 |
1,422 |
1,400 |
1,408 |
-0.56% |
38,800 |
2024/12/24 |
1,400 |
1,420 |
1,396 |
1,416 |
+0.28% |
35,400 |
2024/12/23 |
1,392 |
1,428 |
1,392 |
1,412 |
+1.58% |
40,000 |
2024/12/20 |
1,406 |
1,415 |
1,390 |
1,390 |
-1.14% |
30,200 |
2024/12/19 |
1,368 |
1,410 |
1,362 |
1,406 |
+1.44% |
52,100 |
2024/12/18 |
1,393 |
1,400 |
1,365 |
1,386 |
-2.53% |
70,500 |
2024/12/17 |
1,405 |
1,441 |
1,395 |
1,422 |
+1.21% |
116,400 |
2024/12/16 |
1,365 |
1,411 |
1,365 |
1,405 |
+4.31% |
211,200 |
2024/12/13 |
1,322 |
1,348 |
1,318 |
1,347 |
+1.74% |
45,600 |
2024/12/12 |
1,331 |
1,346 |
1,322 |
1,324 |
-0.60% |
31,200 |
2024/12/11 |
1,333 |
1,342 |
1,310 |
1,332 |
+0.30% |
55,600 |
2024/12/10 |
1,303 |
1,334 |
1,303 |
1,328 |
+2.15% |
74,900 |
2024/12/9 |
1,307 |
1,310 |
1,280 |
1,300 |
-0.84% |
66,300 |
2024/12/6 |
1,305 |
1,330 |
1,301 |
1,311 |
+0.38% |
58,700 |
2024/12/5 |
1,300 |
1,308 |
1,293 |
1,306 |
+0.54% |
32,000 |
2024/12/4 |
1,298 |
1,300 |
1,278 |
1,299 |
-0.08% |
64,900 |
2024/12/3 |
1,297 |
1,309 |
1,297 |
1,300 |
+0.00% |
56,200 |
2024/12/2 |
1,318 |
1,318 |
1,295 |
1,300 |
-1.44% |
67,300 |
2024/11/29 |
1,312 |
1,330 |
1,312 |
1,319 |
+0.61% |
25,500 |
2024/11/28 |
1,311 |
1,320 |
1,305 |
1,311 |
-0.68% |
42,500 |
2024/11/27 |
1,332 |
1,336 |
1,308 |
1,320 |
-1.35% |
50,200 |
2024/11/26 |
1,329 |
1,340 |
1,323 |
1,338 |
+0.22% |
40,400 |
2024/11/25 |
1,324 |
1,336 |
1,320 |
1,335 |
+1.52% |
51,400 |
2024/11/22 |
1,309 |
1,323 |
1,296 |
1,315 |
+0.23% |
47,900 |
2024/11/21 |
1,319 |
1,326 |
1,304 |
1,312 |
-0.15% |
36,700 |
2024/11/20 |
1,323 |
1,341 |
1,312 |
1,314 |
-1.05% |
40,800 |
2024/11/19 |
1,330 |
1,338 |
1,327 |
1,328 |
-0.90% |
63,600 |
2024/11/18 |
1,295 |
1,353 |
1,295 |
1,340 |
+3.55% |
119,500 |
2024/11/15 |
1,300 |
1,306 |
1,283 |
1,294 |
-0.61% |
130,900 |
2024/11/14 |
1,324 |
1,326 |
1,302 |
1,302 |
-0.84% |
57,200 |
2024/11/13 |
1,321 |
1,337 |
1,313 |
1,313 |
-0.61% |
61,500 |
2024/11/12 |
1,340 |
1,349 |
1,318 |
1,321 |
-0.97% |
73,900 |
2024/11/11 |
1,378 |
1,378 |
1,334 |
1,334 |
-3.96% |
98,400 |
2024/11/8 |
1,367 |
1,409 |
1,367 |
1,389 |
+2.81% |
142,100 |
2024/11/7 |
1,357 |
1,379 |
1,344 |
1,351 |
-0.37% |
68,000 |
2024/11/6 |
1,357 |
1,372 |
1,346 |
1,356 |
-0.15% |
61,900 |
2024/11/5 |
1,385 |
1,385 |
1,352 |
1,358 |
-0.15% |
55,600 |
2024/11/1 |
1,364 |
1,376 |
1,330 |
1,360 |
-1.38% |
118,800 |
2024/10/31 |
1,412 |
1,412 |
1,365 |
1,379 |
-2.75% |
92,100 |
2024/10/30 |
1,390 |
1,432 |
1,380 |
1,418 |
+2.83% |
304,300 |
2024/10/29 |
1,349 |
1,385 |
1,344 |
1,379 |
+2.53% |
130,100 |
2024/10/28 |
1,337 |
1,363 |
1,327 |
1,345 |
-0.44% |
116,600 |
2024/10/25 |
1,403 |
1,403 |
1,351 |
1,351 |
-3.71% |
99,200 |
2024/10/24 |
1,367 |
1,411 |
1,367 |
1,403 |
+1.52% |
63,600 |
|