日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,255 |
1,256 |
1,227 |
1,234 |
-1.12% |
40,700 |
2025/4/24 |
1,270 |
1,270 |
1,230 |
1,248 |
-0.64% |
43,100 |
2025/4/23 |
1,251 |
1,266 |
1,236 |
1,256 |
+0.64% |
65,200 |
2025/4/22 |
1,270 |
1,278 |
1,231 |
1,248 |
-2.50% |
75,400 |
2025/4/21 |
1,282 |
1,292 |
1,267 |
1,280 |
-0.08% |
49,400 |
2025/4/18 |
1,263 |
1,291 |
1,257 |
1,281 |
+2.64% |
38,000 |
2025/4/17 |
1,261 |
1,275 |
1,245 |
1,248 |
-0.95% |
54,200 |
2025/4/16 |
1,225 |
1,262 |
1,223 |
1,260 |
+2.36% |
53,300 |
2025/4/15 |
1,285 |
1,285 |
1,231 |
1,231 |
-3.30% |
39,100 |
2025/4/14 |
1,246 |
1,295 |
1,221 |
1,273 |
+2.74% |
78,300 |
2025/4/11 |
1,200 |
1,241 |
1,196 |
1,239 |
+0.73% |
39,100 |
2025/4/10 |
1,216 |
1,230 |
1,169 |
1,230 |
+5.94% |
81,800 |
2025/4/9 |
1,175 |
1,179 |
1,139 |
1,161 |
-1.19% |
79,200 |
2025/4/8 |
1,150 |
1,175 |
1,144 |
1,175 |
+7.60% |
74,400 |
2025/4/7 |
1,023 |
1,124 |
1,007 |
1,092 |
-5.45% |
191,700 |
2025/4/4 |
1,126 |
1,166 |
1,117 |
1,155 |
-2.12% |
184,200 |
2025/4/3 |
1,125 |
1,189 |
1,125 |
1,180 |
-0.42% |
111,800 |
2025/4/2 |
1,171 |
1,217 |
1,168 |
1,185 |
+3.67% |
64,500 |
2025/4/1 |
1,209 |
1,230 |
1,110 |
1,143 |
-4.75% |
80,100 |
2025/3/31 |
1,195 |
1,207 |
1,171 |
1,200 |
-0.83% |
51,900 |
2025/3/28 |
1,186 |
1,219 |
1,175 |
1,210 |
-0.82% |
55,200 |
2025/3/27 |
1,212 |
1,226 |
1,207 |
1,220 |
+0.66% |
39,600 |
2025/3/26 |
1,226 |
1,227 |
1,198 |
1,212 |
-1.30% |
60,000 |
2025/3/25 |
1,249 |
1,257 |
1,207 |
1,228 |
-0.16% |
69,700 |
2025/3/24 |
1,260 |
1,260 |
1,225 |
1,230 |
-2.77% |
53,300 |
2025/3/21 |
1,200 |
1,279 |
1,195 |
1,265 |
+5.24% |
94,200 |
2025/3/19 |
1,217 |
1,220 |
1,202 |
1,202 |
-1.64% |
27,200 |
2025/3/18 |
1,210 |
1,226 |
1,192 |
1,222 |
+1.41% |
38,800 |
2025/3/17 |
1,222 |
1,222 |
1,191 |
1,205 |
-1.31% |
40,600 |
2025/3/14 |
1,225 |
1,228 |
1,205 |
1,221 |
-0.73% |
37,100 |
2025/3/13 |
1,161 |
1,230 |
1,161 |
1,230 |
+6.96% |
107,100 |
2025/3/12 |
1,169 |
1,201 |
1,149 |
1,150 |
-0.95% |
49,000 |
2025/3/11 |
1,155 |
1,216 |
1,150 |
1,161 |
-2.03% |
108,600 |
2025/3/10 |
1,210 |
1,216 |
1,175 |
1,185 |
-1.17% |
46,700 |
2025/3/7 |
1,176 |
1,215 |
1,176 |
1,199 |
+2.48% |
67,200 |
2025/3/6 |
1,230 |
1,237 |
1,170 |
1,170 |
-0.85% |
64,000 |
2025/3/5 |
1,191 |
1,226 |
1,151 |
1,180 |
-0.92% |
123,400 |
2025/3/4 |
1,149 |
1,196 |
1,149 |
1,191 |
+4.20% |
106,000 |
2025/3/3 |
1,152 |
1,169 |
1,136 |
1,143 |
+1.87% |
69,200 |
2025/2/28 |
1,135 |
1,140 |
1,116 |
1,122 |
-1.23% |
72,400 |
2025/2/27 |
1,121 |
1,156 |
1,121 |
1,136 |
+2.34% |
100,300 |
2025/2/26 |
1,064 |
1,117 |
1,051 |
1,110 |
+3.74% |
116,500 |
2025/2/25 |
1,082 |
1,117 |
1,070 |
1,070 |
-1.02% |
121,600 |
2025/2/21 |
1,071 |
1,086 |
1,062 |
1,081 |
+0.09% |
70,300 |
2025/2/20 |
1,090 |
1,092 |
1,056 |
1,080 |
-1.28% |
69,300 |
2025/2/19 |
1,109 |
1,127 |
1,072 |
1,094 |
-1.88% |
178,100 |
2025/2/18 |
1,050 |
1,198 |
1,050 |
1,115 |
+8.15% |
682,800 |
2025/2/17 |
1,011 |
1,050 |
1,001 |
1,031 |
+13.80% |
523,100 |
2025/2/14 |
900 |
906 |
884 |
906 |
+1.80% |
112,500 |
2025/2/13 |
889 |
908 |
886 |
890 |
+0.45% |
110,200 |
2025/2/12 |
881 |
888 |
879 |
886 |
+0.91% |
43,500 |
2025/2/10 |
876 |
880 |
873 |
878 |
+0.57% |
55,200 |
2025/2/7 |
870 |
875 |
865 |
873 |
+0.34% |
19,600 |
2025/2/6 |
865 |
873 |
861 |
870 |
+1.16% |
44,400 |
2025/2/5 |
866 |
869 |
860 |
860 |
-0.69% |
13,700 |
2025/2/4 |
866 |
875 |
865 |
866 |
+0.00% |
57,600 |
2025/2/3 |
852 |
871 |
851 |
866 |
+0.58% |
39,000 |
2025/1/31 |
869 |
870 |
858 |
861 |
-1.03% |
24,800 |
2025/1/30 |
874 |
876 |
859 |
870 |
-0.80% |
27,300 |
2025/1/29 |
869 |
883 |
856 |
877 |
+1.98% |
71,100 |
2025/1/28 |
842 |
878 |
842 |
860 |
+2.26% |
87,300 |
2025/1/27 |
835 |
860 |
834 |
841 |
+1.69% |
116,800 |
2025/1/24 |
826 |
831 |
821 |
827 |
+0.12% |
29,300 |
2025/1/23 |
828 |
828 |
819 |
826 |
+0.24% |
9,300 |
2025/1/22 |
822 |
830 |
808 |
824 |
+0.37% |
25,800 |
2025/1/21 |
813 |
823 |
810 |
821 |
+0.86% |
19,300 |
2025/1/20 |
812 |
821 |
809 |
814 |
+0.25% |
26,500 |
2025/1/17 |
818 |
822 |
808 |
812 |
-0.73% |
18,000 |
2025/1/16 |
815 |
820 |
810 |
818 |
+0.37% |
13,800 |
2025/1/15 |
810 |
822 |
810 |
815 |
+1.62% |
11,200 |
2025/1/14 |
808 |
810 |
802 |
802 |
-0.99% |
15,200 |
2025/1/10 |
827 |
827 |
810 |
810 |
-2.06% |
13,500 |
2025/1/9 |
823 |
832 |
816 |
827 |
+0.49% |
16,200 |
2025/1/8 |
833 |
833 |
820 |
823 |
-0.96% |
17,100 |
2025/1/7 |
843 |
843 |
820 |
831 |
-0.72% |
28,400 |
2025/1/6 |
818 |
837 |
816 |
837 |
+3.08% |
78,200 |
2024/12/30 |
794 |
814 |
793 |
812 |
+3.31% |
41,200 |
2024/12/27 |
785 |
792 |
780 |
786 |
+0.38% |
26,000 |
2024/12/26 |
777 |
784 |
777 |
783 |
-0.13% |
21,600 |
2024/12/25 |
785 |
785 |
775 |
784 |
-0.13% |
35,700 |
2024/12/24 |
785 |
788 |
779 |
785 |
-0.13% |
14,900 |
2024/12/23 |
790 |
790 |
780 |
786 |
+0.13% |
23,800 |
2024/12/20 |
785 |
788 |
780 |
785 |
+0.00% |
16,400 |
2024/12/19 |
775 |
785 |
773 |
785 |
+0.77% |
21,300 |
2024/12/18 |
775 |
790 |
775 |
779 |
+1.17% |
58,800 |
2024/12/17 |
777 |
777 |
770 |
770 |
-0.13% |
21,600 |
2024/12/16 |
779 |
779 |
771 |
771 |
-0.64% |
28,900 |
2024/12/13 |
773 |
776 |
771 |
776 |
+0.78% |
30,200 |
2024/12/12 |
770 |
770 |
762 |
770 |
+0.79% |
14,000 |
2024/12/11 |
762 |
764 |
756 |
764 |
+0.79% |
11,800 |
2024/12/10 |
769 |
770 |
758 |
758 |
-1.04% |
9,200 |
2024/12/9 |
776 |
776 |
765 |
766 |
+0.66% |
11,800 |
2024/12/6 |
773 |
773 |
758 |
761 |
-1.17% |
11,200 |
2024/12/5 |
769 |
776 |
762 |
770 |
+0.39% |
16,000 |
2024/12/4 |
756 |
768 |
756 |
767 |
+1.46% |
10,400 |
2024/12/3 |
768 |
769 |
755 |
756 |
-1.56% |
23,000 |
2024/12/2 |
758 |
768 |
752 |
768 |
+2.13% |
14,600 |
2024/11/29 |
749 |
760 |
749 |
752 |
-0.53% |
16,600 |
2024/11/28 |
752 |
767 |
745 |
756 |
-1.43% |
16,800 |
2024/11/27 |
776 |
777 |
763 |
767 |
-1.29% |
11,700 |
2024/11/26 |
773 |
777 |
769 |
777 |
+0.39% |
8,300 |
2024/11/25 |
779 |
780 |
767 |
774 |
-0.13% |
24,200 |
2024/11/22 |
775 |
778 |
757 |
775 |
+0.00% |
29,000 |
2024/11/21 |
755 |
775 |
755 |
775 |
+2.92% |
39,000 |
2024/11/20 |
750 |
753 |
745 |
753 |
+0.53% |
15,800 |
2024/11/19 |
735 |
752 |
735 |
749 |
+1.90% |
32,500 |
2024/11/18 |
728 |
736 |
725 |
735 |
+0.82% |
15,500 |
2024/11/15 |
749 |
755 |
720 |
729 |
+1.67% |
61,300 |
2024/11/14 |
716 |
718 |
712 |
717 |
+0.14% |
15,900 |
2024/11/13 |
715 |
718 |
706 |
716 |
+0.00% |
22,200 |
2024/11/12 |
715 |
718 |
714 |
716 |
+0.14% |
9,800 |
2024/11/11 |
714 |
716 |
711 |
715 |
+0.85% |
12,900 |
2024/11/8 |
709 |
712 |
703 |
709 |
+0.00% |
6,900 |
2024/11/7 |
707 |
709 |
701 |
709 |
+1.72% |
5,100 |
2024/11/6 |
705 |
707 |
697 |
697 |
-1.27% |
10,300 |
2024/11/5 |
699 |
708 |
698 |
706 |
+1.44% |
27,200 |
2024/11/1 |
692 |
699 |
692 |
696 |
-0.14% |
4,200 |
2024/10/31 |
690 |
697 |
690 |
697 |
+0.87% |
8,100 |
2024/10/30 |
691 |
692 |
690 |
691 |
+0.44% |
6,000 |
2024/10/29 |
680 |
689 |
678 |
688 |
+1.18% |
10,600 |
2024/10/28 |
674 |
681 |
670 |
680 |
+0.15% |
7,500 |
2024/10/25 |
685 |
685 |
674 |
679 |
-1.16% |
20,800 |
2024/10/24 |
680 |
687 |
677 |
687 |
+0.88% |
7,700 |
|