日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,160 |
1,171 |
1,155 |
1,160 |
-0.68% |
170,700 |
2025/4/24 |
1,166 |
1,182 |
1,163 |
1,168 |
+0.78% |
130,800 |
2025/4/23 |
1,158 |
1,170 |
1,153 |
1,159 |
+1.13% |
151,900 |
2025/4/22 |
1,135 |
1,152 |
1,135 |
1,146 |
+1.24% |
124,600 |
2025/4/21 |
1,155 |
1,164 |
1,130 |
1,132 |
-1.99% |
186,600 |
2025/4/18 |
1,143 |
1,160 |
1,142 |
1,155 |
+0.70% |
162,000 |
2025/4/17 |
1,131 |
1,151 |
1,129 |
1,147 |
+1.24% |
220,000 |
2025/4/16 |
1,136 |
1,144 |
1,126 |
1,133 |
+0.27% |
200,700 |
2025/4/15 |
1,161 |
1,162 |
1,130 |
1,130 |
-1.31% |
181,900 |
2025/4/14 |
1,150 |
1,162 |
1,142 |
1,145 |
+1.15% |
222,700 |
2025/4/11 |
1,138 |
1,144 |
1,111 |
1,132 |
-2.08% |
475,500 |
2025/4/10 |
1,200 |
1,204 |
1,153 |
1,156 |
-0.34% |
431,500 |
2025/4/9 |
1,161 |
1,171 |
1,133 |
1,160 |
-1.44% |
263,800 |
2025/4/8 |
1,161 |
1,191 |
1,161 |
1,177 |
+5.09% |
369,200 |
2025/4/7 |
1,082 |
1,138 |
1,077 |
1,120 |
-6.82% |
497,100 |
2025/4/4 |
1,214 |
1,228 |
1,185 |
1,202 |
-2.91% |
278,600 |
2025/4/3 |
1,215 |
1,240 |
1,207 |
1,238 |
-0.64% |
309,100 |
2025/4/2 |
1,274 |
1,274 |
1,241 |
1,246 |
-1.35% |
137,000 |
2025/4/1 |
1,311 |
1,311 |
1,263 |
1,263 |
+0.32% |
206,600 |
2025/3/31 |
1,290 |
1,291 |
1,259 |
1,259 |
-3.45% |
214,800 |
2025/3/28 |
1,311 |
1,314 |
1,298 |
1,304 |
-0.46% |
234,600 |
2025/3/27 |
1,305 |
1,310 |
1,295 |
1,310 |
+0.31% |
233,500 |
2025/3/26 |
1,307 |
1,308 |
1,293 |
1,306 |
+0.38% |
211,500 |
2025/3/25 |
1,311 |
1,314 |
1,297 |
1,301 |
-0.54% |
174,500 |
2025/3/24 |
1,298 |
1,309 |
1,287 |
1,308 |
+0.77% |
149,000 |
2025/3/21 |
1,296 |
1,311 |
1,290 |
1,298 |
+0.15% |
279,200 |
2025/3/19 |
1,290 |
1,309 |
1,287 |
1,296 |
+1.01% |
240,600 |
2025/3/18 |
1,278 |
1,284 |
1,275 |
1,283 |
+1.10% |
136,400 |
2025/3/17 |
1,275 |
1,278 |
1,269 |
1,269 |
+0.24% |
75,600 |
2025/3/14 |
1,269 |
1,271 |
1,248 |
1,266 |
-0.71% |
212,900 |
2025/3/13 |
1,282 |
1,283 |
1,271 |
1,275 |
+0.16% |
103,100 |
2025/3/12 |
1,248 |
1,288 |
1,248 |
1,273 |
+0.79% |
288,600 |
2025/3/11 |
1,255 |
1,269 |
1,246 |
1,263 |
+0.56% |
357,200 |
2025/3/10 |
1,263 |
1,267 |
1,252 |
1,256 |
-0.48% |
298,000 |
2025/3/7 |
1,269 |
1,270 |
1,255 |
1,262 |
-0.63% |
198,800 |
2025/3/6 |
1,287 |
1,293 |
1,258 |
1,270 |
-0.94% |
230,900 |
2025/3/5 |
1,285 |
1,288 |
1,270 |
1,282 |
-0.23% |
107,000 |
2025/3/4 |
1,299 |
1,304 |
1,269 |
1,285 |
-0.70% |
213,900 |
2025/3/3 |
1,282 |
1,298 |
1,277 |
1,294 |
+1.41% |
334,000 |
2025/2/28 |
1,256 |
1,279 |
1,249 |
1,276 |
+2.24% |
530,500 |
2025/2/27 |
1,219 |
1,253 |
1,213 |
1,248 |
+0.56% |
504,500 |
2025/2/26 |
1,247 |
1,255 |
1,239 |
1,241 |
-1.59% |
422,400 |
2025/2/25 |
1,261 |
1,263 |
1,255 |
1,261 |
-0.08% |
177,500 |
2025/2/21 |
1,265 |
1,277 |
1,258 |
1,262 |
-0.16% |
254,200 |
2025/2/20 |
1,271 |
1,274 |
1,262 |
1,264 |
-0.55% |
112,700 |
2025/2/19 |
1,264 |
1,280 |
1,261 |
1,271 |
+0.39% |
236,200 |
2025/2/18 |
1,246 |
1,268 |
1,245 |
1,266 |
+1.61% |
353,800 |
2025/2/17 |
1,256 |
1,265 |
1,246 |
1,246 |
-0.56% |
129,500 |
2025/2/14 |
1,256 |
1,259 |
1,252 |
1,253 |
-0.24% |
113,900 |
2025/2/13 |
1,245 |
1,256 |
1,242 |
1,256 |
+0.72% |
123,500 |
2025/2/12 |
1,249 |
1,252 |
1,239 |
1,247 |
+0.48% |
157,200 |
2025/2/10 |
1,238 |
1,247 |
1,236 |
1,241 |
+1.89% |
323,800 |
2025/2/7 |
1,215 |
1,222 |
1,209 |
1,218 |
-0.16% |
316,500 |
2025/2/6 |
1,215 |
1,225 |
1,208 |
1,220 |
+0.16% |
460,600 |
2025/2/5 |
1,228 |
1,229 |
1,217 |
1,218 |
-1.30% |
361,100 |
2025/2/4 |
1,238 |
1,249 |
1,233 |
1,234 |
+0.65% |
205,700 |
2025/2/3 |
1,263 |
1,263 |
1,226 |
1,226 |
-3.08% |
380,300 |
2025/1/31 |
1,265 |
1,268 |
1,257 |
1,265 |
-0.24% |
98,700 |
2025/1/30 |
1,251 |
1,277 |
1,251 |
1,268 |
+1.04% |
220,100 |
2025/1/29 |
1,261 |
1,271 |
1,255 |
1,255 |
-0.32% |
117,100 |
2025/1/28 |
1,249 |
1,261 |
1,242 |
1,259 |
+1.04% |
130,100 |
2025/1/27 |
1,244 |
1,249 |
1,237 |
1,246 |
+1.38% |
124,400 |
2025/1/24 |
1,236 |
1,244 |
1,226 |
1,229 |
+0.08% |
122,300 |
2025/1/23 |
1,231 |
1,234 |
1,220 |
1,228 |
-0.16% |
109,800 |
2025/1/22 |
1,224 |
1,232 |
1,220 |
1,230 |
+0.49% |
147,700 |
2025/1/21 |
1,228 |
1,228 |
1,219 |
1,224 |
-0.16% |
114,800 |
2025/1/20 |
1,220 |
1,239 |
1,215 |
1,226 |
+0.57% |
115,800 |
2025/1/17 |
1,215 |
1,221 |
1,209 |
1,219 |
+0.16% |
153,900 |
2025/1/16 |
1,230 |
1,235 |
1,217 |
1,217 |
-0.81% |
194,600 |
2025/1/15 |
1,227 |
1,237 |
1,219 |
1,227 |
-0.41% |
181,600 |
2025/1/14 |
1,255 |
1,255 |
1,228 |
1,232 |
-1.83% |
207,400 |
2025/1/10 |
1,300 |
1,319 |
1,238 |
1,255 |
+1.21% |
528,400 |
2025/1/9 |
1,271 |
1,271 |
1,231 |
1,240 |
-2.82% |
363,600 |
2025/1/8 |
1,271 |
1,280 |
1,267 |
1,276 |
+0.39% |
193,700 |
2025/1/7 |
1,290 |
1,290 |
1,264 |
1,271 |
-0.47% |
170,800 |
2025/1/6 |
1,291 |
1,293 |
1,272 |
1,277 |
-0.78% |
160,500 |
2024/12/30 |
1,286 |
1,300 |
1,281 |
1,287 |
+0.23% |
180,500 |
2024/12/27 |
1,265 |
1,285 |
1,265 |
1,284 |
+1.82% |
143,300 |
2024/12/26 |
1,259 |
1,265 |
1,255 |
1,261 |
+0.40% |
146,200 |
2024/12/25 |
1,256 |
1,259 |
1,246 |
1,256 |
+0.08% |
106,600 |
2024/12/24 |
1,260 |
1,266 |
1,248 |
1,255 |
+0.16% |
150,200 |
2024/12/23 |
1,251 |
1,254 |
1,243 |
1,253 |
+0.32% |
128,300 |
2024/12/20 |
1,255 |
1,268 |
1,249 |
1,249 |
+0.00% |
190,300 |
2024/12/19 |
1,240 |
1,257 |
1,237 |
1,249 |
+0.48% |
138,100 |
2024/12/18 |
1,279 |
1,282 |
1,243 |
1,243 |
-2.81% |
145,300 |
2024/12/17 |
1,282 |
1,289 |
1,278 |
1,279 |
-0.08% |
114,000 |
2024/12/16 |
1,275 |
1,289 |
1,270 |
1,280 |
+0.00% |
179,000 |
2024/12/13 |
1,264 |
1,284 |
1,263 |
1,280 |
+1.27% |
185,800 |
2024/12/12 |
1,269 |
1,276 |
1,263 |
1,264 |
+0.48% |
159,400 |
2024/12/11 |
1,262 |
1,265 |
1,244 |
1,258 |
-0.16% |
155,300 |
2024/12/10 |
1,267 |
1,270 |
1,257 |
1,260 |
-0.08% |
105,200 |
2024/12/9 |
1,242 |
1,264 |
1,237 |
1,261 |
+2.19% |
233,900 |
2024/12/6 |
1,244 |
1,246 |
1,227 |
1,234 |
-0.96% |
219,700 |
2024/12/5 |
1,242 |
1,248 |
1,236 |
1,246 |
+0.65% |
132,900 |
2024/12/4 |
1,254 |
1,261 |
1,232 |
1,238 |
-1.90% |
227,600 |
2024/12/3 |
1,248 |
1,269 |
1,245 |
1,262 |
+1.53% |
202,400 |
2024/12/2 |
1,250 |
1,254 |
1,236 |
1,243 |
-0.56% |
207,400 |
2024/11/29 |
1,260 |
1,263 |
1,250 |
1,250 |
-0.64% |
98,400 |
2024/11/28 |
1,257 |
1,261 |
1,251 |
1,258 |
+0.40% |
92,800 |
2024/11/27 |
1,272 |
1,272 |
1,244 |
1,253 |
-2.03% |
200,400 |
2024/11/26 |
1,284 |
1,290 |
1,272 |
1,279 |
-0.31% |
103,600 |
2024/11/25 |
1,323 |
1,325 |
1,283 |
1,283 |
-1.46% |
171,900 |
2024/11/22 |
1,294 |
1,306 |
1,291 |
1,302 |
+1.40% |
169,600 |
2024/11/21 |
1,292 |
1,292 |
1,277 |
1,284 |
-0.08% |
183,500 |
2024/11/20 |
1,277 |
1,294 |
1,275 |
1,285 |
+0.71% |
211,600 |
2024/11/19 |
1,269 |
1,285 |
1,261 |
1,276 |
+1.03% |
293,400 |
2024/11/18 |
1,291 |
1,294 |
1,254 |
1,263 |
-2.32% |
238,500 |
2024/11/15 |
1,295 |
1,308 |
1,288 |
1,293 |
-0.54% |
137,800 |
2024/11/14 |
1,301 |
1,315 |
1,294 |
1,300 |
-0.08% |
304,400 |
2024/11/13 |
1,317 |
1,323 |
1,289 |
1,301 |
-1.89% |
357,600 |
2024/11/12 |
1,308 |
1,333 |
1,302 |
1,326 |
+2.87% |
319,200 |
2024/11/11 |
1,292 |
1,303 |
1,286 |
1,289 |
-0.46% |
204,900 |
2024/11/8 |
1,308 |
1,311 |
1,286 |
1,295 |
-1.07% |
270,400 |
2024/11/7 |
1,298 |
1,327 |
1,295 |
1,309 |
+1.39% |
323,000 |
2024/11/6 |
1,303 |
1,305 |
1,284 |
1,291 |
-0.69% |
311,500 |
2024/11/5 |
1,303 |
1,305 |
1,291 |
1,300 |
-1.14% |
103,000 |
2024/11/1 |
1,330 |
1,331 |
1,315 |
1,315 |
-0.90% |
104,600 |
2024/10/31 |
1,312 |
1,332 |
1,301 |
1,327 |
+1.30% |
151,100 |
2024/10/30 |
1,295 |
1,322 |
1,289 |
1,310 |
+1.71% |
378,100 |
2024/10/29 |
1,276 |
1,292 |
1,275 |
1,288 |
+0.08% |
214,900 |
2024/10/28 |
1,273 |
1,287 |
1,266 |
1,287 |
+0.23% |
164,300 |
2024/10/25 |
1,289 |
1,294 |
1,277 |
1,284 |
-0.16% |
139,400 |
2024/10/24 |
1,272 |
1,290 |
1,264 |
1,286 |
+0.47% |
161,100 |
|