日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,252 |
1,274 |
1,250 |
1,265 |
+1.04% |
325,700 |
2025/4/24 |
1,256 |
1,270 |
1,239 |
1,252 |
-0.95% |
450,900 |
2025/4/23 |
1,258 |
1,269 |
1,252 |
1,264 |
+0.88% |
321,000 |
2025/4/22 |
1,252 |
1,263 |
1,238 |
1,253 |
+0.32% |
454,300 |
2025/4/21 |
1,245 |
1,254 |
1,236 |
1,249 |
+0.00% |
305,600 |
2025/4/18 |
1,212 |
1,249 |
1,203 |
1,249 |
+3.57% |
361,600 |
2025/4/17 |
1,196 |
1,210 |
1,190 |
1,206 |
+0.84% |
273,700 |
2025/4/16 |
1,197 |
1,209 |
1,177 |
1,196 |
+0.84% |
470,500 |
2025/4/15 |
1,187 |
1,189 |
1,171 |
1,186 |
+1.63% |
353,800 |
2025/4/14 |
1,140 |
1,187 |
1,137 |
1,167 |
+1.66% |
434,000 |
2025/4/11 |
1,120 |
1,157 |
1,105 |
1,148 |
+2.23% |
628,400 |
2025/4/10 |
1,098 |
1,130 |
1,080 |
1,123 |
+5.15% |
842,100 |
2025/4/9 |
1,078 |
1,089 |
1,041 |
1,068 |
-3.61% |
745,800 |
2025/4/8 |
1,077 |
1,108 |
1,072 |
1,108 |
+5.83% |
754,100 |
2025/4/7 |
1,010 |
1,077 |
1,010 |
1,047 |
-7.59% |
915,000 |
2025/4/4 |
1,130 |
1,161 |
1,106 |
1,133 |
-3.25% |
938,400 |
2025/4/3 |
1,175 |
1,192 |
1,159 |
1,171 |
-4.72% |
624,100 |
2025/4/2 |
1,198 |
1,232 |
1,178 |
1,229 |
+3.71% |
697,600 |
2025/4/1 |
1,200 |
1,207 |
1,183 |
1,185 |
-1.58% |
601,400 |
2025/3/31 |
1,205 |
1,217 |
1,186 |
1,204 |
-1.47% |
710,700 |
2025/3/28 |
1,217 |
1,240 |
1,206 |
1,222 |
+0.83% |
440,500 |
2025/3/27 |
1,210 |
1,213 |
1,200 |
1,212 |
+0.17% |
352,400 |
2025/3/26 |
1,207 |
1,217 |
1,203 |
1,210 |
+0.25% |
241,800 |
2025/3/25 |
1,212 |
1,212 |
1,195 |
1,207 |
+0.17% |
284,100 |
2025/3/24 |
1,201 |
1,212 |
1,180 |
1,205 |
+0.42% |
471,800 |
2025/3/21 |
1,212 |
1,212 |
1,198 |
1,200 |
-1.80% |
463,100 |
2025/3/19 |
1,185 |
1,229 |
1,183 |
1,222 |
+3.12% |
899,600 |
2025/3/18 |
1,169 |
1,199 |
1,165 |
1,185 |
+1.72% |
846,400 |
2025/3/17 |
1,172 |
1,186 |
1,156 |
1,165 |
-0.17% |
499,000 |
2025/3/14 |
1,151 |
1,179 |
1,149 |
1,167 |
+0.09% |
634,700 |
2025/3/13 |
1,176 |
1,182 |
1,158 |
1,166 |
+0.34% |
446,400 |
2025/3/12 |
1,144 |
1,189 |
1,144 |
1,162 |
+1.66% |
812,500 |
2025/3/11 |
1,150 |
1,160 |
1,123 |
1,143 |
-2.31% |
631,700 |
2025/3/10 |
1,167 |
1,179 |
1,148 |
1,170 |
+0.69% |
493,200 |
2025/3/7 |
1,170 |
1,174 |
1,153 |
1,162 |
-0.09% |
499,600 |
2025/3/6 |
1,139 |
1,188 |
1,131 |
1,163 |
+1.66% |
963,800 |
2025/3/5 |
1,132 |
1,145 |
1,127 |
1,144 |
+0.53% |
385,800 |
2025/3/4 |
1,150 |
1,150 |
1,124 |
1,138 |
-1.73% |
722,400 |
2025/3/3 |
1,150 |
1,163 |
1,131 |
1,158 |
+0.87% |
792,400 |
2025/2/28 |
1,150 |
1,158 |
1,140 |
1,148 |
-1.71% |
419,700 |
2025/2/27 |
1,165 |
1,171 |
1,128 |
1,168 |
-0.60% |
770,600 |
2025/2/26 |
1,168 |
1,184 |
1,153 |
1,175 |
+0.17% |
785,800 |
2025/2/25 |
1,143 |
1,196 |
1,134 |
1,173 |
+2.18% |
1,153,000 |
2025/2/21 |
1,144 |
1,161 |
1,129 |
1,148 |
-0.86% |
879,000 |
2025/2/20 |
1,165 |
1,174 |
1,139 |
1,158 |
+0.00% |
1,286,200 |
2025/2/19 |
1,120 |
1,164 |
1,111 |
1,158 |
+2.21% |
1,389,500 |
2025/2/18 |
1,120 |
1,154 |
1,108 |
1,133 |
+2.16% |
1,283,400 |
2025/2/17 |
1,084 |
1,110 |
1,064 |
1,109 |
+1.09% |
1,464,900 |
2025/2/14 |
1,079 |
1,122 |
1,036 |
1,097 |
-8.43% |
4,775,600 |
2025/2/13 |
1,208 |
1,211 |
1,185 |
1,198 |
+0.25% |
737,600 |
2025/2/12 |
1,199 |
1,204 |
1,178 |
1,195 |
-0.33% |
848,500 |
2025/2/10 |
1,176 |
1,199 |
1,173 |
1,199 |
+1.96% |
642,200 |
2025/2/7 |
1,173 |
1,189 |
1,168 |
1,176 |
+0.77% |
447,300 |
2025/2/6 |
1,163 |
1,178 |
1,162 |
1,167 |
+0.86% |
467,800 |
2025/2/5 |
1,148 |
1,161 |
1,136 |
1,157 |
-0.34% |
692,800 |
2025/2/4 |
1,157 |
1,174 |
1,142 |
1,161 |
+1.22% |
966,200 |
2025/2/3 |
1,169 |
1,169 |
1,147 |
1,147 |
-1.97% |
562,400 |
2025/1/31 |
1,188 |
1,192 |
1,168 |
1,170 |
-1.52% |
394,500 |
2025/1/30 |
1,172 |
1,191 |
1,168 |
1,188 |
+1.19% |
494,100 |
2025/1/29 |
1,198 |
1,198 |
1,174 |
1,174 |
-0.84% |
757,600 |
2025/1/28 |
1,150 |
1,196 |
1,146 |
1,184 |
+2.25% |
877,200 |
2025/1/27 |
1,155 |
1,167 |
1,144 |
1,158 |
+0.96% |
817,100 |
2025/1/24 |
1,130 |
1,161 |
1,130 |
1,147 |
+1.77% |
595,700 |
2025/1/23 |
1,130 |
1,144 |
1,113 |
1,127 |
+0.36% |
771,600 |
2025/1/22 |
1,130 |
1,138 |
1,119 |
1,123 |
-0.18% |
542,400 |
2025/1/21 |
1,141 |
1,158 |
1,121 |
1,125 |
-0.35% |
479,900 |
2025/1/20 |
1,136 |
1,141 |
1,127 |
1,129 |
-1.14% |
463,800 |
2025/1/17 |
1,138 |
1,145 |
1,123 |
1,142 |
-0.17% |
728,500 |
2025/1/16 |
1,161 |
1,164 |
1,144 |
1,144 |
-0.61% |
505,700 |
2025/1/15 |
1,151 |
1,154 |
1,135 |
1,151 |
-0.69% |
946,200 |
2025/1/14 |
1,157 |
1,165 |
1,144 |
1,159 |
-1.02% |
981,200 |
2025/1/10 |
1,179 |
1,179 |
1,162 |
1,171 |
-1.18% |
697,000 |
2025/1/9 |
1,205 |
1,205 |
1,176 |
1,185 |
-1.17% |
959,600 |
2025/1/8 |
1,224 |
1,226 |
1,198 |
1,199 |
-2.04% |
831,500 |
2025/1/7 |
1,252 |
1,256 |
1,215 |
1,224 |
-2.93% |
1,068,400 |
2025/1/6 |
1,299 |
1,317 |
1,256 |
1,261 |
-1.48% |
706,300 |
2024/12/30 |
1,261 |
1,289 |
1,252 |
1,280 |
+1.51% |
751,100 |
2024/12/27 |
1,245 |
1,298 |
1,245 |
1,261 |
+2.60% |
2,209,200 |
2024/12/26 |
1,246 |
1,252 |
1,229 |
1,229 |
-1.21% |
1,602,600 |
2024/12/25 |
1,252 |
1,253 |
1,231 |
1,244 |
-0.56% |
1,071,500 |
2024/12/24 |
1,285 |
1,285 |
1,245 |
1,251 |
-3.40% |
1,478,500 |
2024/12/23 |
1,298 |
1,302 |
1,275 |
1,295 |
+0.08% |
1,029,600 |
2024/12/20 |
1,302 |
1,313 |
1,294 |
1,294 |
-1.52% |
609,100 |
2024/12/19 |
1,310 |
1,316 |
1,298 |
1,314 |
+0.15% |
742,200 |
2024/12/18 |
1,327 |
1,328 |
1,307 |
1,312 |
+0.46% |
708,300 |
2024/12/17 |
1,321 |
1,321 |
1,298 |
1,306 |
-1.36% |
890,800 |
2024/12/16 |
1,362 |
1,363 |
1,321 |
1,324 |
-2.29% |
763,200 |
2024/12/13 |
1,353 |
1,373 |
1,349 |
1,355 |
+0.30% |
425,100 |
2024/12/12 |
1,361 |
1,363 |
1,347 |
1,351 |
-0.22% |
388,200 |
2024/12/11 |
1,351 |
1,363 |
1,332 |
1,354 |
-0.15% |
830,200 |
2024/12/10 |
1,371 |
1,379 |
1,356 |
1,356 |
-0.95% |
448,200 |
2024/12/9 |
1,360 |
1,379 |
1,345 |
1,369 |
+0.66% |
877,800 |
2024/12/6 |
1,400 |
1,402 |
1,360 |
1,360 |
-3.20% |
1,187,600 |
2024/12/5 |
1,400 |
1,414 |
1,398 |
1,405 |
-0.50% |
498,400 |
2024/12/4 |
1,420 |
1,423 |
1,395 |
1,412 |
-0.35% |
610,400 |
2024/12/3 |
1,411 |
1,429 |
1,402 |
1,417 |
-0.21% |
619,700 |
2024/12/2 |
1,410 |
1,420 |
1,392 |
1,420 |
-1.32% |
757,200 |
2024/11/29 |
1,410 |
1,440 |
1,395 |
1,439 |
+2.86% |
855,900 |
2024/11/28 |
1,387 |
1,408 |
1,373 |
1,399 |
+1.38% |
791,800 |
2024/11/27 |
1,396 |
1,408 |
1,368 |
1,380 |
-2.27% |
1,144,300 |
2024/11/26 |
1,415 |
1,428 |
1,400 |
1,412 |
-0.35% |
825,500 |
2024/11/25 |
1,415 |
1,435 |
1,398 |
1,417 |
+0.35% |
1,048,600 |
2024/11/22 |
1,413 |
1,419 |
1,381 |
1,412 |
+0.14% |
1,147,500 |
2024/11/21 |
1,399 |
1,429 |
1,390 |
1,410 |
+3.30% |
1,271,000 |
2024/11/20 |
1,359 |
1,388 |
1,352 |
1,365 |
+0.44% |
1,110,700 |
2024/11/19 |
1,339 |
1,383 |
1,325 |
1,359 |
+2.33% |
1,600,500 |
2024/11/18 |
1,340 |
1,358 |
1,315 |
1,328 |
+0.76% |
1,788,700 |
2024/11/15 |
1,363 |
1,404 |
1,306 |
1,318 |
-3.30% |
4,800,700 |
2024/11/14 |
1,363 |
1,363 |
1,363 |
1,363 |
+28.22% |
859,600 |
2024/11/13 |
1,042 |
1,065 |
1,031 |
1,063 |
+5.04% |
1,498,500 |
2024/11/12 |
1,021 |
1,036 |
1,009 |
1,012 |
+0.50% |
476,300 |
2024/11/11 |
1,009 |
1,021 |
1,003 |
1,007 |
-0.20% |
280,900 |
2024/11/8 |
1,027 |
1,027 |
1,006 |
1,009 |
-0.59% |
302,800 |
2024/11/7 |
1,009 |
1,033 |
1,006 |
1,015 |
-1.17% |
374,700 |
2024/11/6 |
1,030 |
1,034 |
1,018 |
1,027 |
-0.58% |
273,600 |
2024/11/5 |
1,033 |
1,035 |
1,012 |
1,033 |
+0.68% |
270,800 |
2024/11/1 |
1,040 |
1,049 |
1,023 |
1,026 |
-3.12% |
323,200 |
2024/10/31 |
1,055 |
1,077 |
1,052 |
1,059 |
+0.86% |
258,600 |
2024/10/30 |
1,069 |
1,070 |
1,043 |
1,050 |
-1.13% |
350,300 |
2024/10/29 |
1,052 |
1,065 |
1,043 |
1,062 |
+1.53% |
212,600 |
2024/10/28 |
1,027 |
1,048 |
1,019 |
1,046 |
+1.85% |
315,600 |
2024/10/25 |
1,056 |
1,056 |
1,021 |
1,027 |
-1.63% |
255,400 |
2024/10/24 |
1,031 |
1,052 |
1,019 |
1,044 |
-0.48% |
281,500 |
|