日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,176 |
1,180 |
1,169 |
1,171 |
+0.52% |
17,900 |
2025/4/24 |
1,165 |
1,173 |
1,152 |
1,165 |
+0.43% |
20,000 |
2025/4/23 |
1,161 |
1,161 |
1,148 |
1,160 |
+1.31% |
11,100 |
2025/4/22 |
1,139 |
1,154 |
1,138 |
1,145 |
-0.43% |
7,700 |
2025/4/21 |
1,158 |
1,168 |
1,150 |
1,150 |
-0.78% |
16,600 |
2025/4/18 |
1,130 |
1,160 |
1,129 |
1,159 |
+3.48% |
19,500 |
2025/4/17 |
1,113 |
1,125 |
1,104 |
1,120 |
+0.54% |
17,200 |
2025/4/16 |
1,113 |
1,137 |
1,109 |
1,114 |
+0.81% |
22,500 |
2025/4/15 |
1,108 |
1,119 |
1,097 |
1,105 |
-0.09% |
12,900 |
2025/4/14 |
1,106 |
1,118 |
1,100 |
1,106 |
+1.47% |
19,600 |
2025/4/11 |
1,053 |
1,090 |
1,040 |
1,090 |
-0.37% |
33,700 |
2025/4/10 |
1,130 |
1,130 |
1,085 |
1,094 |
+5.19% |
40,300 |
2025/4/9 |
1,045 |
1,060 |
1,020 |
1,040 |
-3.17% |
37,000 |
2025/4/8 |
1,040 |
1,080 |
1,037 |
1,074 |
+8.70% |
40,900 |
2025/4/7 |
976 |
1,005 |
968 |
988 |
-7.32% |
69,000 |
2025/4/4 |
1,114 |
1,120 |
1,031 |
1,066 |
-6.82% |
114,300 |
2025/4/3 |
1,128 |
1,163 |
1,121 |
1,144 |
-3.46% |
51,800 |
2025/4/2 |
1,205 |
1,205 |
1,183 |
1,185 |
-1.33% |
17,200 |
2025/4/1 |
1,206 |
1,214 |
1,195 |
1,201 |
+0.25% |
35,400 |
2025/3/31 |
1,215 |
1,215 |
1,172 |
1,198 |
-3.15% |
64,300 |
2025/3/28 |
1,233 |
1,259 |
1,231 |
1,237 |
-1.12% |
28,800 |
2025/3/27 |
1,254 |
1,260 |
1,243 |
1,251 |
-0.71% |
22,200 |
2025/3/26 |
1,266 |
1,270 |
1,258 |
1,260 |
-0.24% |
21,000 |
2025/3/25 |
1,287 |
1,287 |
1,262 |
1,263 |
-1.94% |
37,300 |
2025/3/24 |
1,280 |
1,296 |
1,270 |
1,288 |
+1.66% |
33,800 |
2025/3/21 |
1,280 |
1,290 |
1,267 |
1,267 |
-1.40% |
39,600 |
2025/3/19 |
1,260 |
1,291 |
1,257 |
1,285 |
+3.05% |
69,300 |
2025/3/18 |
1,259 |
1,259 |
1,242 |
1,247 |
+0.08% |
29,200 |
2025/3/17 |
1,241 |
1,261 |
1,241 |
1,246 |
+1.30% |
49,400 |
2025/3/14 |
1,200 |
1,238 |
1,187 |
1,230 |
+1.99% |
31,100 |
2025/3/13 |
1,232 |
1,234 |
1,206 |
1,206 |
-1.79% |
25,100 |
2025/3/12 |
1,211 |
1,230 |
1,205 |
1,228 |
+1.24% |
21,800 |
2025/3/11 |
1,199 |
1,213 |
1,172 |
1,213 |
-0.16% |
52,800 |
2025/3/10 |
1,237 |
1,245 |
1,206 |
1,215 |
+0.16% |
54,800 |
2025/3/7 |
1,197 |
1,240 |
1,190 |
1,213 |
+3.50% |
78,900 |
2025/3/6 |
1,176 |
1,186 |
1,170 |
1,172 |
+0.09% |
10,100 |
2025/3/5 |
1,156 |
1,171 |
1,153 |
1,171 |
+0.77% |
6,800 |
2025/3/4 |
1,188 |
1,188 |
1,156 |
1,162 |
-2.19% |
16,900 |
2025/3/3 |
1,177 |
1,188 |
1,169 |
1,188 |
+1.80% |
8,200 |
2025/2/28 |
1,155 |
1,184 |
1,150 |
1,167 |
-1.19% |
31,100 |
2025/2/27 |
1,189 |
1,189 |
1,177 |
1,181 |
-1.01% |
11,400 |
2025/2/26 |
1,180 |
1,193 |
1,160 |
1,193 |
+1.88% |
22,300 |
2025/2/25 |
1,188 |
1,193 |
1,171 |
1,171 |
-2.82% |
31,600 |
2025/2/21 |
1,215 |
1,215 |
1,192 |
1,205 |
-1.79% |
19,100 |
2025/2/20 |
1,235 |
1,249 |
1,216 |
1,227 |
-0.65% |
41,100 |
2025/2/19 |
1,195 |
1,240 |
1,195 |
1,235 |
+2.32% |
67,300 |
2025/2/18 |
1,210 |
1,225 |
1,200 |
1,207 |
+0.84% |
34,500 |
2025/2/17 |
1,192 |
1,235 |
1,182 |
1,197 |
+5.74% |
106,300 |
2025/2/14 |
1,164 |
1,164 |
1,125 |
1,132 |
-3.00% |
39,300 |
2025/2/13 |
1,172 |
1,175 |
1,147 |
1,167 |
-0.60% |
25,900 |
2025/2/12 |
1,160 |
1,174 |
1,148 |
1,174 |
+1.65% |
21,500 |
2025/2/10 |
1,181 |
1,181 |
1,146 |
1,155 |
-2.20% |
29,500 |
2025/2/7 |
1,205 |
1,207 |
1,181 |
1,181 |
-1.99% |
13,900 |
2025/2/6 |
1,202 |
1,209 |
1,187 |
1,205 |
+0.67% |
20,000 |
2025/2/5 |
1,186 |
1,204 |
1,178 |
1,197 |
+1.61% |
10,300 |
2025/2/4 |
1,170 |
1,190 |
1,163 |
1,178 |
+1.12% |
21,900 |
2025/2/3 |
1,157 |
1,181 |
1,146 |
1,165 |
-0.85% |
23,400 |
2025/1/31 |
1,207 |
1,209 |
1,175 |
1,175 |
-1.67% |
19,900 |
2025/1/30 |
1,218 |
1,224 |
1,195 |
1,195 |
+0.08% |
44,000 |
2025/1/29 |
1,178 |
1,205 |
1,178 |
1,194 |
+2.31% |
28,500 |
2025/1/28 |
1,194 |
1,194 |
1,155 |
1,167 |
-2.83% |
32,300 |
2025/1/27 |
1,175 |
1,203 |
1,175 |
1,201 |
+2.21% |
44,000 |
2025/1/24 |
1,163 |
1,184 |
1,160 |
1,175 |
+1.47% |
26,900 |
2025/1/23 |
1,182 |
1,182 |
1,156 |
1,158 |
-1.19% |
17,300 |
2025/1/22 |
1,130 |
1,188 |
1,130 |
1,172 |
+3.26% |
46,400 |
2025/1/21 |
1,138 |
1,145 |
1,130 |
1,135 |
-0.26% |
14,400 |
2025/1/20 |
1,152 |
1,152 |
1,137 |
1,138 |
-1.22% |
9,600 |
2025/1/17 |
1,140 |
1,152 |
1,120 |
1,152 |
+0.88% |
14,000 |
2025/1/16 |
1,166 |
1,166 |
1,137 |
1,142 |
-1.04% |
15,900 |
2025/1/15 |
1,134 |
1,180 |
1,134 |
1,154 |
+2.58% |
38,200 |
2025/1/14 |
1,144 |
1,159 |
1,122 |
1,125 |
-3.02% |
51,400 |
2025/1/10 |
1,168 |
1,185 |
1,154 |
1,160 |
-0.68% |
18,600 |
2025/1/9 |
1,162 |
1,168 |
1,144 |
1,168 |
+0.52% |
34,800 |
2025/1/8 |
1,180 |
1,180 |
1,162 |
1,162 |
-2.19% |
26,000 |
2025/1/7 |
1,194 |
1,194 |
1,150 |
1,188 |
+0.59% |
57,600 |
2025/1/6 |
1,170 |
1,227 |
1,115 |
1,181 |
+6.97% |
168,000 |
2024/12/30 |
1,073 |
1,109 |
1,073 |
1,104 |
+2.70% |
39,500 |
2024/12/27 |
1,084 |
1,091 |
1,071 |
1,075 |
-1.10% |
18,800 |
2024/12/26 |
1,069 |
1,088 |
1,068 |
1,087 |
+1.59% |
24,100 |
2024/12/25 |
1,070 |
1,070 |
1,057 |
1,070 |
+0.47% |
12,100 |
2024/12/24 |
1,076 |
1,076 |
1,065 |
1,065 |
-1.84% |
27,400 |
2024/12/23 |
1,084 |
1,086 |
1,064 |
1,085 |
+0.09% |
31,400 |
2024/12/20 |
1,080 |
1,085 |
1,074 |
1,084 |
+0.37% |
19,800 |
2024/12/19 |
1,049 |
1,081 |
1,037 |
1,080 |
+1.22% |
32,200 |
2024/12/18 |
1,077 |
1,077 |
1,060 |
1,067 |
-0.93% |
21,300 |
2024/12/17 |
1,073 |
1,080 |
1,066 |
1,077 |
+0.65% |
26,100 |
2024/12/16 |
1,048 |
1,071 |
1,047 |
1,070 |
+2.10% |
42,400 |
2024/12/13 |
1,032 |
1,048 |
1,032 |
1,048 |
+0.77% |
21,700 |
2024/12/12 |
1,035 |
1,041 |
1,032 |
1,040 |
+0.58% |
12,800 |
2024/12/11 |
1,041 |
1,041 |
1,025 |
1,034 |
+0.19% |
6,400 |
2024/12/10 |
1,054 |
1,054 |
1,027 |
1,032 |
+0.68% |
16,300 |
2024/12/9 |
1,013 |
1,025 |
1,012 |
1,025 |
+1.38% |
13,000 |
2024/12/6 |
1,015 |
1,015 |
1,008 |
1,011 |
-0.39% |
4,800 |
2024/12/5 |
1,012 |
1,017 |
1,007 |
1,015 |
+2.22% |
20,100 |
2024/12/4 |
1,004 |
1,006 |
993 |
993 |
-1.68% |
11,600 |
2024/12/3 |
1,010 |
1,012 |
1,002 |
1,010 |
+0.50% |
19,500 |
2024/12/2 |
1,009 |
1,012 |
1,003 |
1,005 |
+0.00% |
7,000 |
2024/11/29 |
1,007 |
1,010 |
1,005 |
1,005 |
-0.10% |
4,100 |
2024/11/28 |
998 |
1,009 |
998 |
1,006 |
+0.70% |
6,200 |
2024/11/27 |
1,005 |
1,009 |
995 |
999 |
-1.19% |
8,600 |
2024/11/26 |
1,008 |
1,011 |
1,000 |
1,011 |
+0.30% |
5,200 |
2024/11/25 |
1,010 |
1,013 |
1,001 |
1,008 |
+1.51% |
13,800 |
2024/11/22 |
999 |
1,006 |
988 |
993 |
-0.10% |
13,700 |
2024/11/21 |
1,018 |
1,018 |
993 |
994 |
-2.07% |
15,200 |
2024/11/20 |
1,025 |
1,030 |
1,012 |
1,015 |
-1.36% |
17,900 |
2024/11/19 |
1,039 |
1,039 |
1,017 |
1,029 |
+1.58% |
8,900 |
2024/11/18 |
995 |
1,021 |
990 |
1,013 |
+2.12% |
35,300 |
2024/11/15 |
1,001 |
1,004 |
988 |
992 |
+1.33% |
23,300 |
2024/11/14 |
985 |
987 |
970 |
979 |
+1.24% |
9,700 |
2024/11/13 |
977 |
979 |
965 |
967 |
-0.82% |
13,300 |
2024/11/12 |
977 |
980 |
973 |
975 |
+0.93% |
3,400 |
2024/11/11 |
970 |
978 |
963 |
966 |
-0.41% |
3,700 |
2024/11/8 |
971 |
975 |
967 |
970 |
-0.21% |
6,100 |
2024/11/7 |
971 |
975 |
968 |
972 |
+0.00% |
6,200 |
2024/11/6 |
973 |
983 |
963 |
972 |
-0.10% |
7,100 |
2024/11/5 |
978 |
978 |
970 |
973 |
-0.31% |
4,300 |
2024/11/1 |
985 |
990 |
975 |
976 |
-1.31% |
7,500 |
2024/10/31 |
994 |
994 |
982 |
989 |
+0.30% |
3,300 |
2024/10/30 |
989 |
993 |
980 |
986 |
+0.10% |
8,500 |
2024/10/29 |
968 |
987 |
968 |
985 |
+2.82% |
5,600 |
2024/10/28 |
943 |
965 |
943 |
958 |
+1.16% |
5,000 |
2024/10/25 |
987 |
987 |
946 |
947 |
-2.57% |
12,200 |
2024/10/24 |
975 |
975 |
955 |
972 |
-0.72% |
15,100 |
|