日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,178 |
1,192 |
1,175 |
1,189 |
+0.59% |
12,800 |
2025/4/24 |
1,203 |
1,203 |
1,178 |
1,182 |
-1.75% |
18,500 |
2025/4/23 |
1,197 |
1,221 |
1,188 |
1,203 |
+0.50% |
29,200 |
2025/4/22 |
1,173 |
1,197 |
1,173 |
1,197 |
+1.35% |
18,200 |
2025/4/21 |
1,160 |
1,188 |
1,160 |
1,181 |
+0.34% |
15,800 |
2025/4/18 |
1,139 |
1,180 |
1,136 |
1,177 |
+3.43% |
17,600 |
2025/4/17 |
1,138 |
1,143 |
1,118 |
1,138 |
+0.09% |
12,500 |
2025/4/16 |
1,139 |
1,147 |
1,137 |
1,137 |
-0.18% |
8,800 |
2025/4/15 |
1,152 |
1,154 |
1,137 |
1,139 |
+0.35% |
9,000 |
2025/4/14 |
1,126 |
1,154 |
1,126 |
1,135 |
+0.80% |
23,800 |
2025/4/11 |
1,092 |
1,128 |
1,064 |
1,126 |
+0.54% |
38,700 |
2025/4/10 |
1,129 |
1,129 |
1,104 |
1,120 |
+7.49% |
47,000 |
2025/4/9 |
1,070 |
1,074 |
1,033 |
1,042 |
-5.10% |
32,900 |
2025/4/8 |
1,038 |
1,105 |
1,038 |
1,098 |
+10.57% |
46,000 |
2025/4/7 |
1,084 |
1,084 |
993 |
993 |
-10.86% |
80,300 |
2025/4/4 |
1,161 |
1,176 |
1,107 |
1,114 |
-5.67% |
49,500 |
2025/4/3 |
1,163 |
1,188 |
1,161 |
1,181 |
-3.43% |
33,300 |
2025/4/2 |
1,209 |
1,246 |
1,209 |
1,223 |
+2.09% |
53,700 |
2025/4/1 |
1,197 |
1,220 |
1,178 |
1,198 |
+2.66% |
47,900 |
2025/3/31 |
1,186 |
1,191 |
1,166 |
1,167 |
-3.79% |
31,100 |
2025/3/28 |
1,248 |
1,248 |
1,211 |
1,213 |
-2.80% |
28,900 |
2025/3/27 |
1,219 |
1,248 |
1,219 |
1,248 |
+1.96% |
46,500 |
2025/3/26 |
1,210 |
1,226 |
1,202 |
1,224 |
+1.41% |
42,300 |
2025/3/25 |
1,199 |
1,216 |
1,184 |
1,207 |
+1.26% |
40,000 |
2025/3/24 |
1,198 |
1,201 |
1,185 |
1,192 |
-0.17% |
25,900 |
2025/3/21 |
1,189 |
1,195 |
1,169 |
1,194 |
+0.17% |
24,800 |
2025/3/19 |
1,172 |
1,193 |
1,172 |
1,192 |
+2.23% |
21,700 |
2025/3/18 |
1,176 |
1,176 |
1,166 |
1,166 |
+0.09% |
18,800 |
2025/3/17 |
1,172 |
1,177 |
1,155 |
1,165 |
+0.87% |
16,700 |
2025/3/14 |
1,156 |
1,166 |
1,144 |
1,155 |
-0.26% |
18,200 |
2025/3/13 |
1,157 |
1,169 |
1,151 |
1,158 |
+0.09% |
11,600 |
2025/3/12 |
1,137 |
1,160 |
1,135 |
1,157 |
+1.14% |
21,900 |
2025/3/11 |
1,160 |
1,160 |
1,137 |
1,144 |
-1.89% |
20,700 |
2025/3/10 |
1,182 |
1,182 |
1,166 |
1,166 |
-0.26% |
10,900 |
2025/3/7 |
1,193 |
1,193 |
1,163 |
1,169 |
-2.01% |
20,400 |
2025/3/6 |
1,193 |
1,199 |
1,181 |
1,193 |
+0.85% |
19,700 |
2025/3/5 |
1,160 |
1,183 |
1,160 |
1,183 |
+1.98% |
15,700 |
2025/3/4 |
1,174 |
1,174 |
1,148 |
1,160 |
-0.60% |
18,300 |
2025/3/3 |
1,165 |
1,170 |
1,147 |
1,167 |
+3.46% |
31,500 |
2025/2/28 |
1,157 |
1,162 |
1,128 |
1,128 |
-2.42% |
28,800 |
2025/2/27 |
1,129 |
1,156 |
1,128 |
1,156 |
+2.76% |
14,800 |
2025/2/26 |
1,138 |
1,152 |
1,118 |
1,125 |
-1.06% |
39,500 |
2025/2/25 |
1,134 |
1,150 |
1,134 |
1,137 |
-0.52% |
8,100 |
2025/2/21 |
1,148 |
1,155 |
1,133 |
1,143 |
-0.44% |
17,600 |
2025/2/20 |
1,169 |
1,171 |
1,145 |
1,148 |
-1.80% |
18,900 |
2025/2/19 |
1,164 |
1,171 |
1,161 |
1,169 |
+0.17% |
7,800 |
2025/2/18 |
1,151 |
1,169 |
1,151 |
1,167 |
+1.57% |
7,000 |
2025/2/17 |
1,183 |
1,183 |
1,149 |
1,149 |
-1.54% |
20,900 |
2025/2/14 |
1,202 |
1,204 |
1,163 |
1,167 |
-5.28% |
47,800 |
2025/2/13 |
1,225 |
1,232 |
1,217 |
1,232 |
+1.07% |
30,300 |
2025/2/12 |
1,228 |
1,228 |
1,212 |
1,219 |
+0.91% |
15,900 |
2025/2/10 |
1,222 |
1,222 |
1,201 |
1,208 |
-0.17% |
7,900 |
2025/2/7 |
1,210 |
1,225 |
1,182 |
1,210 |
+0.17% |
23,200 |
2025/2/6 |
1,191 |
1,220 |
1,191 |
1,208 |
+1.09% |
17,500 |
2025/2/5 |
1,189 |
1,203 |
1,189 |
1,195 |
+0.50% |
7,900 |
2025/2/4 |
1,214 |
1,214 |
1,187 |
1,189 |
+0.17% |
14,600 |
2025/2/3 |
1,189 |
1,197 |
1,170 |
1,187 |
-1.00% |
25,600 |
2025/1/31 |
1,202 |
1,210 |
1,197 |
1,199 |
-0.66% |
13,700 |
2025/1/30 |
1,205 |
1,210 |
1,194 |
1,207 |
-0.08% |
14,900 |
2025/1/29 |
1,197 |
1,216 |
1,190 |
1,208 |
+1.43% |
30,600 |
2025/1/28 |
1,173 |
1,191 |
1,158 |
1,191 |
+3.12% |
27,500 |
2025/1/27 |
1,130 |
1,162 |
1,130 |
1,155 |
+2.58% |
28,300 |
2025/1/24 |
1,131 |
1,137 |
1,125 |
1,126 |
+0.45% |
16,300 |
2025/1/23 |
1,127 |
1,136 |
1,121 |
1,121 |
-0.44% |
17,800 |
2025/1/22 |
1,108 |
1,130 |
1,097 |
1,126 |
+1.53% |
23,300 |
2025/1/21 |
1,112 |
1,117 |
1,107 |
1,109 |
-0.27% |
13,700 |
2025/1/20 |
1,115 |
1,127 |
1,109 |
1,112 |
-0.18% |
13,100 |
2025/1/17 |
1,115 |
1,121 |
1,111 |
1,114 |
-0.45% |
7,100 |
2025/1/16 |
1,127 |
1,131 |
1,119 |
1,119 |
-0.71% |
18,900 |
2025/1/15 |
1,127 |
1,135 |
1,127 |
1,127 |
+0.00% |
9,500 |
2025/1/14 |
1,141 |
1,141 |
1,126 |
1,127 |
-1.23% |
14,800 |
2025/1/10 |
1,149 |
1,156 |
1,141 |
1,141 |
-0.52% |
14,800 |
2025/1/9 |
1,162 |
1,170 |
1,147 |
1,147 |
-1.71% |
20,200 |
2025/1/8 |
1,172 |
1,176 |
1,162 |
1,167 |
-0.43% |
23,100 |
2025/1/7 |
1,200 |
1,200 |
1,172 |
1,172 |
-1.01% |
19,500 |
2025/1/6 |
1,190 |
1,198 |
1,175 |
1,184 |
-1.00% |
25,100 |
2024/12/30 |
1,229 |
1,229 |
1,196 |
1,196 |
-2.69% |
18,900 |
2024/12/27 |
1,179 |
1,231 |
1,179 |
1,229 |
+4.51% |
42,500 |
2024/12/26 |
1,121 |
1,179 |
1,120 |
1,176 |
+4.53% |
75,200 |
2024/12/25 |
1,149 |
1,149 |
1,120 |
1,125 |
-2.34% |
40,400 |
2024/12/24 |
1,161 |
1,165 |
1,151 |
1,152 |
-0.86% |
22,600 |
2024/12/23 |
1,165 |
1,179 |
1,161 |
1,162 |
-0.26% |
30,800 |
2024/12/20 |
1,166 |
1,182 |
1,165 |
1,165 |
-0.17% |
28,600 |
2024/12/19 |
1,164 |
1,168 |
1,153 |
1,167 |
-0.85% |
27,100 |
2024/12/18 |
1,154 |
1,177 |
1,142 |
1,177 |
+1.82% |
33,500 |
2024/12/17 |
1,155 |
1,163 |
1,151 |
1,156 |
-1.28% |
26,800 |
2024/12/16 |
1,186 |
1,186 |
1,171 |
1,171 |
-1.51% |
21,200 |
2024/12/13 |
1,185 |
1,197 |
1,185 |
1,189 |
-0.67% |
15,300 |
2024/12/12 |
1,209 |
1,209 |
1,192 |
1,197 |
-0.66% |
14,000 |
2024/12/11 |
1,206 |
1,207 |
1,195 |
1,205 |
+0.00% |
20,300 |
2024/12/10 |
1,215 |
1,217 |
1,205 |
1,205 |
+0.00% |
14,200 |
2024/12/9 |
1,188 |
1,210 |
1,188 |
1,205 |
+1.35% |
20,500 |
2024/12/6 |
1,194 |
1,196 |
1,187 |
1,189 |
+0.08% |
16,900 |
2024/12/5 |
1,179 |
1,193 |
1,178 |
1,188 |
+1.02% |
20,600 |
2024/12/4 |
1,198 |
1,200 |
1,176 |
1,176 |
-2.16% |
32,700 |
2024/12/3 |
1,196 |
1,212 |
1,196 |
1,202 |
+0.17% |
20,100 |
2024/12/2 |
1,213 |
1,213 |
1,196 |
1,200 |
+0.42% |
16,200 |
2024/11/29 |
1,201 |
1,214 |
1,195 |
1,195 |
-0.58% |
14,500 |
2024/11/28 |
1,205 |
1,218 |
1,200 |
1,202 |
+0.25% |
16,300 |
2024/11/27 |
1,216 |
1,216 |
1,197 |
1,199 |
-1.40% |
13,500 |
2024/11/26 |
1,206 |
1,222 |
1,202 |
1,216 |
+1.16% |
12,300 |
2024/11/25 |
1,207 |
1,220 |
1,200 |
1,202 |
-0.66% |
21,500 |
2024/11/22 |
1,201 |
1,222 |
1,200 |
1,210 |
+0.83% |
10,900 |
2024/11/21 |
1,202 |
1,211 |
1,200 |
1,200 |
-0.33% |
30,300 |
2024/11/20 |
1,218 |
1,219 |
1,204 |
1,204 |
-2.11% |
36,200 |
2024/11/19 |
1,227 |
1,241 |
1,227 |
1,230 |
+0.41% |
16,200 |
2024/11/18 |
1,230 |
1,246 |
1,225 |
1,225 |
-0.41% |
10,400 |
2024/11/15 |
1,226 |
1,247 |
1,224 |
1,230 |
+0.00% |
17,700 |
2024/11/14 |
1,252 |
1,275 |
1,226 |
1,230 |
-1.99% |
39,100 |
2024/11/13 |
1,282 |
1,294 |
1,252 |
1,255 |
-5.07% |
66,400 |
2024/11/12 |
1,328 |
1,354 |
1,320 |
1,322 |
-1.27% |
29,000 |
2024/11/11 |
1,300 |
1,339 |
1,300 |
1,339 |
+2.45% |
12,600 |
2024/11/8 |
1,328 |
1,328 |
1,298 |
1,307 |
-1.95% |
17,900 |
2024/11/7 |
1,292 |
1,336 |
1,292 |
1,333 |
+3.17% |
36,100 |
2024/11/6 |
1,305 |
1,313 |
1,285 |
1,292 |
-1.30% |
19,100 |
2024/11/5 |
1,297 |
1,310 |
1,275 |
1,309 |
+2.43% |
25,800 |
2024/11/1 |
1,298 |
1,299 |
1,270 |
1,278 |
-0.39% |
16,800 |
2024/10/31 |
1,261 |
1,297 |
1,261 |
1,283 |
+1.58% |
20,800 |
2024/10/30 |
1,275 |
1,279 |
1,259 |
1,263 |
-0.71% |
45,300 |
2024/10/29 |
1,263 |
1,275 |
1,260 |
1,272 |
+0.95% |
10,400 |
2024/10/28 |
1,255 |
1,262 |
1,242 |
1,260 |
+2.77% |
14,000 |
2024/10/25 |
1,246 |
1,255 |
1,225 |
1,226 |
-2.00% |
13,300 |
2024/10/24 |
1,264 |
1,270 |
1,246 |
1,251 |
-1.03% |
21,000 |
|