日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,225 |
1,241 |
1,220 |
1,241 |
+1.89% |
202,800 |
2025/4/25 |
1,240 |
1,248 |
1,210 |
1,218 |
+0.33% |
203,200 |
2025/4/24 |
1,257 |
1,257 |
1,208 |
1,214 |
-2.33% |
150,000 |
2025/4/23 |
1,247 |
1,259 |
1,233 |
1,243 |
-0.24% |
92,500 |
2025/4/22 |
1,238 |
1,251 |
1,231 |
1,246 |
+0.16% |
176,600 |
2025/4/21 |
1,202 |
1,249 |
1,202 |
1,244 |
+2.73% |
233,400 |
2025/4/18 |
1,180 |
1,211 |
1,172 |
1,211 |
+3.86% |
139,600 |
2025/4/17 |
1,170 |
1,182 |
1,142 |
1,166 |
+0.52% |
207,400 |
2025/4/16 |
1,167 |
1,183 |
1,149 |
1,160 |
+1.75% |
209,700 |
2025/4/15 |
1,151 |
1,165 |
1,136 |
1,140 |
-0.61% |
135,000 |
2025/4/14 |
1,145 |
1,164 |
1,136 |
1,147 |
+0.26% |
153,800 |
2025/4/11 |
1,110 |
1,149 |
1,098 |
1,144 |
+2.05% |
167,300 |
2025/4/10 |
1,111 |
1,130 |
1,109 |
1,121 |
+5.75% |
160,000 |
2025/4/9 |
1,055 |
1,072 |
1,029 |
1,060 |
-2.30% |
180,300 |
2025/4/8 |
1,068 |
1,110 |
1,068 |
1,085 |
+6.79% |
309,900 |
2025/4/7 |
993 |
1,038 |
977 |
1,016 |
-4.96% |
297,000 |
2025/4/4 |
1,106 |
1,120 |
1,051 |
1,069 |
-5.31% |
224,200 |
2025/4/3 |
1,082 |
1,158 |
1,080 |
1,129 |
+1.53% |
222,100 |
2025/4/2 |
1,116 |
1,124 |
1,103 |
1,112 |
+1.55% |
152,800 |
2025/4/1 |
1,126 |
1,145 |
1,095 |
1,095 |
-1.44% |
107,200 |
2025/3/31 |
1,139 |
1,158 |
1,109 |
1,111 |
-1.68% |
140,300 |
2025/3/28 |
1,170 |
1,184 |
1,124 |
1,130 |
-3.00% |
214,800 |
2025/3/27 |
1,114 |
1,165 |
1,113 |
1,165 |
+4.39% |
180,600 |
2025/3/26 |
1,112 |
1,130 |
1,102 |
1,116 |
+0.72% |
84,500 |
2025/3/25 |
1,101 |
1,108 |
1,073 |
1,108 |
+1.74% |
89,500 |
2025/3/24 |
1,100 |
1,103 |
1,076 |
1,089 |
-0.27% |
62,200 |
2025/3/21 |
1,096 |
1,096 |
1,078 |
1,092 |
-0.46% |
68,800 |
2025/3/19 |
1,124 |
1,131 |
1,097 |
1,097 |
-2.40% |
43,800 |
2025/3/18 |
1,097 |
1,135 |
1,093 |
1,124 |
+2.46% |
65,400 |
2025/3/17 |
1,100 |
1,115 |
1,093 |
1,097 |
-0.27% |
68,500 |
2025/3/14 |
1,067 |
1,100 |
1,061 |
1,100 |
+3.58% |
89,200 |
2025/3/13 |
1,071 |
1,082 |
1,058 |
1,062 |
-0.38% |
86,200 |
2025/3/12 |
1,094 |
1,113 |
1,051 |
1,066 |
-2.38% |
128,100 |
2025/3/11 |
1,091 |
1,102 |
1,065 |
1,092 |
-2.59% |
189,800 |
2025/3/10 |
1,126 |
1,135 |
1,102 |
1,121 |
+2.28% |
153,100 |
2025/3/7 |
1,090 |
1,110 |
1,088 |
1,096 |
-1.79% |
133,300 |
2025/3/6 |
1,091 |
1,118 |
1,091 |
1,116 |
+2.10% |
56,000 |
2025/3/5 |
1,110 |
1,111 |
1,092 |
1,093 |
-0.36% |
135,300 |
2025/3/4 |
1,080 |
1,111 |
1,073 |
1,097 |
+1.48% |
124,900 |
2025/3/3 |
1,071 |
1,106 |
1,068 |
1,081 |
+0.75% |
146,900 |
2025/2/28 |
1,079 |
1,094 |
1,055 |
1,073 |
-1.56% |
179,800 |
2025/2/27 |
1,077 |
1,095 |
1,077 |
1,090 |
-0.46% |
102,600 |
2025/2/26 |
1,096 |
1,096 |
1,074 |
1,095 |
-0.45% |
189,100 |
2025/2/25 |
1,117 |
1,125 |
1,083 |
1,100 |
-1.43% |
347,200 |
2025/2/21 |
1,146 |
1,146 |
1,112 |
1,116 |
-3.63% |
296,100 |
2025/2/20 |
1,192 |
1,200 |
1,148 |
1,158 |
-2.44% |
232,800 |
2025/2/19 |
1,173 |
1,190 |
1,156 |
1,187 |
+2.15% |
204,400 |
2025/2/18 |
1,140 |
1,174 |
1,133 |
1,162 |
+1.93% |
92,300 |
2025/2/17 |
1,162 |
1,177 |
1,140 |
1,140 |
-1.72% |
156,100 |
2025/2/14 |
1,170 |
1,170 |
1,142 |
1,160 |
+0.52% |
133,900 |
2025/2/13 |
1,155 |
1,171 |
1,146 |
1,154 |
-0.86% |
124,900 |
2025/2/12 |
1,150 |
1,173 |
1,136 |
1,164 |
+0.52% |
169,200 |
2025/2/10 |
1,147 |
1,168 |
1,134 |
1,158 |
+0.96% |
134,000 |
2025/2/7 |
1,137 |
1,176 |
1,137 |
1,147 |
-0.43% |
173,000 |
2025/2/6 |
1,163 |
1,170 |
1,137 |
1,152 |
+1.68% |
157,900 |
2025/2/5 |
1,147 |
1,148 |
1,120 |
1,133 |
-1.39% |
372,000 |
2025/2/4 |
1,140 |
1,154 |
1,116 |
1,149 |
+0.88% |
384,800 |
2025/2/3 |
1,106 |
1,141 |
1,097 |
1,139 |
+2.89% |
491,700 |
2025/1/31 |
1,115 |
1,137 |
1,083 |
1,107 |
+0.64% |
491,100 |
2025/1/30 |
1,073 |
1,113 |
1,043 |
1,100 |
+4.76% |
612,200 |
2025/1/29 |
1,026 |
1,065 |
1,012 |
1,050 |
+2.54% |
931,400 |
2025/1/28 |
950 |
1,024 |
939 |
1,024 |
+17.16% |
990,400 |
2025/1/27 |
879 |
890 |
859 |
874 |
+2.10% |
312,100 |
2025/1/24 |
854 |
871 |
850 |
856 |
+0.23% |
148,700 |
2025/1/23 |
850 |
861 |
840 |
854 |
-0.35% |
142,300 |
2025/1/22 |
850 |
864 |
843 |
857 |
+0.82% |
212,600 |
2025/1/21 |
848 |
854 |
833 |
850 |
+0.24% |
267,100 |
2025/1/20 |
827 |
853 |
826 |
848 |
+2.42% |
201,900 |
2025/1/17 |
831 |
848 |
820 |
828 |
+0.24% |
160,100 |
2025/1/16 |
820 |
830 |
814 |
826 |
+1.35% |
158,900 |
2025/1/15 |
820 |
826 |
807 |
815 |
-0.37% |
117,600 |
2025/1/14 |
828 |
834 |
811 |
818 |
-1.92% |
155,500 |
2025/1/10 |
847 |
848 |
833 |
834 |
-1.65% |
90,700 |
2025/1/9 |
840 |
850 |
831 |
848 |
+0.47% |
146,100 |
2025/1/8 |
854 |
854 |
837 |
844 |
-2.43% |
164,500 |
2025/1/7 |
850 |
869 |
837 |
865 |
+2.61% |
260,500 |
2025/1/6 |
895 |
898 |
843 |
843 |
-5.81% |
295,700 |
2024/12/30 |
890 |
913 |
890 |
895 |
+0.56% |
146,500 |
2024/12/27 |
885 |
916 |
879 |
890 |
+2.30% |
225,600 |
2024/12/26 |
870 |
898 |
868 |
870 |
+1.40% |
263,100 |
2024/12/25 |
877 |
892 |
854 |
858 |
-1.38% |
139,200 |
2024/12/24 |
891 |
898 |
870 |
870 |
-2.25% |
112,800 |
2024/12/23 |
885 |
903 |
880 |
890 |
+2.18% |
183,300 |
2024/12/20 |
885 |
907 |
871 |
871 |
-2.24% |
159,400 |
2024/12/19 |
855 |
893 |
855 |
891 |
+2.41% |
191,100 |
2024/12/18 |
887 |
894 |
870 |
870 |
-1.25% |
110,800 |
2024/12/17 |
880 |
892 |
865 |
881 |
+0.92% |
148,400 |
2024/12/16 |
862 |
880 |
842 |
873 |
-1.13% |
488,500 |
2024/12/13 |
877 |
902 |
876 |
883 |
-2.00% |
255,900 |
2024/12/12 |
915 |
920 |
880 |
901 |
-1.64% |
307,200 |
2024/12/11 |
913 |
918 |
904 |
916 |
+0.00% |
232,600 |
2024/12/10 |
924 |
930 |
915 |
916 |
-1.08% |
340,000 |
2024/12/9 |
923 |
934 |
907 |
926 |
+0.33% |
134,500 |
2024/12/6 |
925 |
925 |
904 |
923 |
-0.32% |
231,600 |
2024/12/5 |
950 |
954 |
926 |
926 |
-0.96% |
139,800 |
2024/12/4 |
943 |
953 |
932 |
935 |
-1.06% |
145,500 |
2024/12/3 |
944 |
957 |
936 |
945 |
+0.11% |
157,500 |
2024/12/2 |
937 |
955 |
937 |
944 |
+0.96% |
90,700 |
2024/11/29 |
938 |
950 |
923 |
935 |
-0.32% |
219,000 |
2024/11/28 |
944 |
966 |
935 |
938 |
-1.78% |
218,800 |
2024/11/27 |
964 |
969 |
944 |
955 |
-1.95% |
177,000 |
2024/11/26 |
1,005 |
1,029 |
956 |
974 |
-2.89% |
206,800 |
2024/11/25 |
1,021 |
1,025 |
993 |
1,003 |
-0.40% |
1,099,100 |
2024/11/22 |
950 |
1,007 |
947 |
1,007 |
+7.70% |
408,400 |
2024/11/21 |
922 |
936 |
909 |
935 |
+0.65% |
326,300 |
2024/11/20 |
965 |
970 |
922 |
929 |
-2.52% |
294,800 |
2024/11/19 |
950 |
958 |
940 |
953 |
-0.52% |
462,400 |
2024/11/18 |
947 |
967 |
945 |
958 |
+0.21% |
183,600 |
2024/11/15 |
950 |
966 |
949 |
956 |
-0.31% |
325,200 |
2024/11/14 |
1,008 |
1,008 |
959 |
959 |
-4.86% |
387,900 |
2024/11/13 |
1,022 |
1,027 |
1,003 |
1,008 |
-1.85% |
321,300 |
2024/11/12 |
1,013 |
1,039 |
1,009 |
1,027 |
-1.53% |
276,000 |
2024/11/11 |
999 |
1,043 |
999 |
1,043 |
-1.14% |
360,100 |
2024/11/8 |
1,100 |
1,101 |
1,053 |
1,055 |
-4.70% |
298,000 |
2024/11/7 |
1,148 |
1,154 |
1,092 |
1,107 |
-3.74% |
442,800 |
2024/11/6 |
1,141 |
1,150 |
1,116 |
1,150 |
+1.41% |
219,100 |
2024/11/5 |
1,107 |
1,136 |
1,100 |
1,134 |
+2.44% |
199,500 |
2024/11/1 |
1,091 |
1,122 |
1,071 |
1,107 |
+0.64% |
292,000 |
2024/10/31 |
1,096 |
1,111 |
1,075 |
1,100 |
-1.17% |
352,400 |
2024/10/30 |
1,096 |
1,143 |
1,086 |
1,113 |
+1.64% |
737,000 |
2024/10/29 |
1,047 |
1,101 |
1,035 |
1,095 |
-8.52% |
1,709,600 |
2024/10/28 |
1,179 |
1,221 |
1,176 |
1,197 |
+1.79% |
174,600 |
2024/10/25 |
1,190 |
1,198 |
1,163 |
1,176 |
+0.26% |
177,900 |
|