日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,235 |
1,251 |
1,230 |
1,238 |
+2.23% |
48,400 |
2025/4/24 |
1,236 |
1,238 |
1,207 |
1,211 |
-1.22% |
64,500 |
2025/4/23 |
1,244 |
1,250 |
1,213 |
1,226 |
+0.57% |
62,100 |
2025/4/22 |
1,207 |
1,228 |
1,187 |
1,219 |
+1.33% |
65,300 |
2025/4/21 |
1,194 |
1,214 |
1,190 |
1,203 |
+0.25% |
50,900 |
2025/4/18 |
1,140 |
1,202 |
1,139 |
1,200 |
+5.08% |
78,300 |
2025/4/17 |
1,162 |
1,168 |
1,132 |
1,142 |
-1.72% |
94,300 |
2025/4/16 |
1,159 |
1,173 |
1,150 |
1,162 |
+0.17% |
44,800 |
2025/4/15 |
1,167 |
1,172 |
1,157 |
1,160 |
-0.60% |
31,200 |
2025/4/14 |
1,189 |
1,199 |
1,164 |
1,167 |
-2.10% |
64,000 |
2025/4/11 |
1,105 |
1,192 |
1,099 |
1,192 |
+3.92% |
78,500 |
2025/4/10 |
1,140 |
1,153 |
1,105 |
1,147 |
+7.70% |
82,500 |
2025/4/9 |
1,089 |
1,096 |
1,042 |
1,065 |
-4.83% |
94,400 |
2025/4/8 |
1,070 |
1,124 |
1,058 |
1,119 |
+9.71% |
90,400 |
2025/4/7 |
1,030 |
1,064 |
1,000 |
1,020 |
-8.68% |
236,400 |
2025/4/4 |
1,143 |
1,160 |
1,080 |
1,117 |
-4.77% |
159,500 |
2025/4/3 |
1,141 |
1,185 |
1,130 |
1,173 |
-1.18% |
91,000 |
2025/4/2 |
1,209 |
1,212 |
1,182 |
1,187 |
-1.82% |
47,900 |
2025/4/1 |
1,222 |
1,227 |
1,204 |
1,209 |
-0.25% |
55,200 |
2025/3/31 |
1,240 |
1,240 |
1,212 |
1,212 |
-2.88% |
92,300 |
2025/3/28 |
1,246 |
1,263 |
1,246 |
1,248 |
-0.95% |
38,700 |
2025/3/27 |
1,237 |
1,260 |
1,235 |
1,260 |
+0.56% |
40,700 |
2025/3/26 |
1,240 |
1,254 |
1,235 |
1,253 |
+0.56% |
31,700 |
2025/3/25 |
1,255 |
1,255 |
1,234 |
1,246 |
-0.40% |
49,300 |
2025/3/24 |
1,240 |
1,267 |
1,233 |
1,251 |
+1.13% |
82,600 |
2025/3/21 |
1,224 |
1,238 |
1,221 |
1,237 |
+1.64% |
61,300 |
2025/3/19 |
1,215 |
1,244 |
1,211 |
1,217 |
+2.70% |
88,000 |
2025/3/18 |
1,200 |
1,216 |
1,185 |
1,185 |
-0.84% |
76,900 |
2025/3/17 |
1,203 |
1,220 |
1,184 |
1,195 |
-0.42% |
66,300 |
2025/3/14 |
1,185 |
1,200 |
1,169 |
1,200 |
+0.33% |
94,000 |
2025/3/13 |
1,218 |
1,224 |
1,192 |
1,196 |
-0.33% |
118,500 |
2025/3/12 |
1,164 |
1,215 |
1,156 |
1,200 |
+2.39% |
189,500 |
2025/3/11 |
1,128 |
1,180 |
1,125 |
1,172 |
+2.54% |
173,700 |
2025/3/10 |
1,104 |
1,145 |
1,097 |
1,143 |
+3.81% |
102,900 |
2025/3/7 |
1,109 |
1,113 |
1,095 |
1,101 |
-1.87% |
127,200 |
2025/3/6 |
1,129 |
1,131 |
1,103 |
1,122 |
-1.41% |
117,800 |
2025/3/5 |
1,119 |
1,146 |
1,104 |
1,138 |
+1.88% |
78,900 |
2025/3/4 |
1,121 |
1,126 |
1,100 |
1,117 |
-1.24% |
166,100 |
2025/3/3 |
1,170 |
1,180 |
1,131 |
1,131 |
-0.88% |
197,300 |
2025/2/28 |
1,151 |
1,170 |
1,127 |
1,141 |
-1.21% |
83,700 |
2025/2/27 |
1,155 |
1,170 |
1,140 |
1,155 |
-0.09% |
62,500 |
2025/2/26 |
1,140 |
1,172 |
1,139 |
1,156 |
+0.52% |
60,000 |
2025/2/25 |
1,128 |
1,170 |
1,128 |
1,150 |
+0.97% |
84,600 |
2025/2/21 |
1,160 |
1,173 |
1,134 |
1,139 |
-2.65% |
109,600 |
2025/2/20 |
1,158 |
1,183 |
1,154 |
1,170 |
+0.52% |
69,000 |
2025/2/19 |
1,168 |
1,188 |
1,156 |
1,164 |
-1.77% |
95,700 |
2025/2/18 |
1,171 |
1,187 |
1,165 |
1,185 |
+1.28% |
76,800 |
2025/2/17 |
1,200 |
1,201 |
1,168 |
1,170 |
-3.39% |
194,100 |
2025/2/14 |
1,250 |
1,250 |
1,205 |
1,211 |
-3.20% |
120,500 |
2025/2/13 |
1,257 |
1,259 |
1,232 |
1,251 |
+0.64% |
69,800 |
2025/2/12 |
1,270 |
1,283 |
1,241 |
1,243 |
-1.43% |
141,200 |
2025/2/10 |
1,253 |
1,273 |
1,221 |
1,261 |
+0.32% |
176,800 |
2025/2/7 |
1,409 |
1,436 |
1,236 |
1,257 |
-11.60% |
440,100 |
2025/2/6 |
1,390 |
1,423 |
1,390 |
1,422 |
+0.92% |
63,200 |
2025/2/5 |
1,390 |
1,414 |
1,379 |
1,409 |
+1.37% |
77,100 |
2025/2/4 |
1,368 |
1,399 |
1,349 |
1,390 |
+3.81% |
82,700 |
2025/2/3 |
1,372 |
1,372 |
1,328 |
1,339 |
-4.36% |
172,100 |
2025/1/31 |
1,417 |
1,420 |
1,371 |
1,400 |
-3.25% |
124,900 |
2025/1/30 |
1,450 |
1,452 |
1,431 |
1,447 |
+0.14% |
96,000 |
2025/1/29 |
1,441 |
1,479 |
1,440 |
1,445 |
-0.14% |
139,600 |
2025/1/28 |
1,365 |
1,452 |
1,357 |
1,447 |
+5.47% |
174,700 |
2025/1/27 |
1,355 |
1,395 |
1,338 |
1,372 |
+2.01% |
209,000 |
2025/1/24 |
1,270 |
1,354 |
1,270 |
1,345 |
+6.24% |
186,100 |
2025/1/23 |
1,305 |
1,307 |
1,251 |
1,266 |
-2.91% |
106,700 |
2025/1/22 |
1,260 |
1,304 |
1,260 |
1,304 |
+3.66% |
95,400 |
2025/1/21 |
1,265 |
1,267 |
1,246 |
1,258 |
+0.00% |
58,300 |
2025/1/20 |
1,250 |
1,270 |
1,243 |
1,258 |
+0.48% |
32,700 |
2025/1/17 |
1,235 |
1,252 |
1,229 |
1,252 |
+0.72% |
51,100 |
2025/1/16 |
1,288 |
1,288 |
1,230 |
1,243 |
-1.89% |
96,600 |
2025/1/15 |
1,247 |
1,292 |
1,247 |
1,267 |
+2.34% |
100,800 |
2025/1/14 |
1,237 |
1,260 |
1,228 |
1,238 |
+0.08% |
58,300 |
2025/1/10 |
1,241 |
1,258 |
1,234 |
1,237 |
-0.56% |
53,000 |
2025/1/9 |
1,272 |
1,276 |
1,232 |
1,244 |
-3.64% |
132,100 |
2025/1/8 |
1,302 |
1,312 |
1,279 |
1,291 |
-1.45% |
99,900 |
2025/1/7 |
1,299 |
1,319 |
1,290 |
1,310 |
+2.18% |
89,400 |
2025/1/6 |
1,301 |
1,313 |
1,282 |
1,282 |
-0.93% |
86,200 |
2024/12/30 |
1,293 |
1,313 |
1,293 |
1,294 |
-0.92% |
53,100 |
2024/12/27 |
1,298 |
1,321 |
1,292 |
1,306 |
+1.40% |
68,700 |
2024/12/26 |
1,279 |
1,309 |
1,279 |
1,288 |
+0.86% |
88,600 |
2024/12/25 |
1,261 |
1,286 |
1,261 |
1,277 |
+2.08% |
81,100 |
2024/12/24 |
1,250 |
1,265 |
1,233 |
1,251 |
+0.48% |
112,600 |
2024/12/23 |
1,284 |
1,284 |
1,239 |
1,245 |
-1.81% |
121,100 |
2024/12/20 |
1,250 |
1,287 |
1,250 |
1,268 |
+1.44% |
63,800 |
2024/12/19 |
1,253 |
1,264 |
1,249 |
1,250 |
-2.04% |
94,200 |
2024/12/18 |
1,275 |
1,299 |
1,260 |
1,276 |
+0.08% |
73,200 |
2024/12/17 |
1,270 |
1,289 |
1,261 |
1,275 |
+0.00% |
58,400 |
2024/12/16 |
1,295 |
1,295 |
1,263 |
1,275 |
-2.37% |
106,600 |
2024/12/13 |
1,320 |
1,327 |
1,293 |
1,306 |
-1.21% |
61,500 |
2024/12/12 |
1,300 |
1,332 |
1,300 |
1,322 |
+2.16% |
96,800 |
2024/12/11 |
1,317 |
1,317 |
1,282 |
1,294 |
-1.67% |
75,800 |
2024/12/10 |
1,326 |
1,344 |
1,316 |
1,316 |
-1.72% |
49,600 |
2024/12/9 |
1,290 |
1,339 |
1,290 |
1,339 |
+4.12% |
94,500 |
2024/12/6 |
1,322 |
1,332 |
1,285 |
1,286 |
-3.81% |
131,300 |
2024/12/5 |
1,341 |
1,370 |
1,335 |
1,337 |
-0.89% |
68,100 |
2024/12/4 |
1,377 |
1,377 |
1,336 |
1,349 |
-1.96% |
125,200 |
2024/12/3 |
1,385 |
1,398 |
1,371 |
1,376 |
-0.58% |
56,600 |
2024/12/2 |
1,385 |
1,393 |
1,362 |
1,384 |
-0.65% |
93,500 |
2024/11/29 |
1,390 |
1,406 |
1,378 |
1,393 |
-0.78% |
74,300 |
2024/11/28 |
1,393 |
1,423 |
1,393 |
1,404 |
-1.34% |
85,100 |
2024/11/27 |
1,434 |
1,434 |
1,390 |
1,423 |
-0.91% |
113,500 |
2024/11/26 |
1,474 |
1,474 |
1,423 |
1,436 |
-2.58% |
98,800 |
2024/11/25 |
1,481 |
1,534 |
1,469 |
1,474 |
-0.81% |
154,100 |
2024/11/22 |
1,529 |
1,533 |
1,475 |
1,486 |
-1.07% |
87,600 |
2024/11/21 |
1,540 |
1,541 |
1,481 |
1,502 |
-1.89% |
85,600 |
2024/11/20 |
1,499 |
1,533 |
1,498 |
1,531 |
+3.73% |
130,000 |
2024/11/19 |
1,448 |
1,476 |
1,434 |
1,476 |
+2.43% |
79,000 |
2024/11/18 |
1,383 |
1,452 |
1,376 |
1,441 |
+3.37% |
113,400 |
2024/11/15 |
1,392 |
1,419 |
1,383 |
1,394 |
-0.57% |
139,700 |
2024/11/14 |
1,426 |
1,438 |
1,395 |
1,402 |
-1.68% |
155,200 |
2024/11/13 |
1,490 |
1,496 |
1,419 |
1,426 |
-4.68% |
168,800 |
2024/11/12 |
1,449 |
1,502 |
1,433 |
1,496 |
+5.20% |
209,600 |
2024/11/11 |
1,549 |
1,549 |
1,401 |
1,422 |
-9.25% |
375,500 |
2024/11/8 |
1,706 |
1,743 |
1,523 |
1,567 |
-7.55% |
469,100 |
2024/11/7 |
1,700 |
1,709 |
1,670 |
1,695 |
+0.53% |
79,000 |
2024/11/6 |
1,698 |
1,717 |
1,675 |
1,686 |
+0.72% |
60,500 |
2024/11/5 |
1,683 |
1,698 |
1,659 |
1,674 |
+0.06% |
48,900 |
2024/11/1 |
1,682 |
1,704 |
1,673 |
1,673 |
-2.16% |
62,300 |
2024/10/31 |
1,699 |
1,753 |
1,691 |
1,710 |
-1.16% |
79,700 |
2024/10/30 |
1,707 |
1,743 |
1,691 |
1,730 |
+1.82% |
78,500 |
2024/10/29 |
1,665 |
1,716 |
1,654 |
1,699 |
+2.04% |
64,400 |
2024/10/28 |
1,572 |
1,668 |
1,555 |
1,665 |
+5.65% |
136,000 |
2024/10/25 |
1,640 |
1,647 |
1,568 |
1,576 |
-5.63% |
266,100 |
2024/10/24 |
1,705 |
1,708 |
1,628 |
1,670 |
-3.02% |
221,500 |
|