日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/24 |
1,294 |
1,295 |
1,264 |
1,275 |
-0.78% |
23,900 |
2025/4/23 |
1,294 |
1,297 |
1,281 |
1,285 |
-0.46% |
13,100 |
2025/4/22 |
1,303 |
1,310 |
1,291 |
1,291 |
-1.45% |
12,600 |
2025/4/21 |
1,312 |
1,320 |
1,306 |
1,310 |
+0.69% |
8,700 |
2025/4/18 |
1,289 |
1,312 |
1,283 |
1,301 |
+0.93% |
12,900 |
2025/4/17 |
1,265 |
1,300 |
1,265 |
1,289 |
+1.90% |
8,600 |
2025/4/16 |
1,280 |
1,280 |
1,263 |
1,265 |
-1.17% |
9,800 |
2025/4/15 |
1,298 |
1,319 |
1,269 |
1,280 |
-0.93% |
15,600 |
2025/4/14 |
1,299 |
1,319 |
1,280 |
1,292 |
+0.54% |
15,000 |
2025/4/11 |
1,232 |
1,290 |
1,232 |
1,285 |
+1.82% |
12,400 |
2025/4/10 |
1,293 |
1,300 |
1,260 |
1,262 |
+2.60% |
21,500 |
2025/4/9 |
1,200 |
1,230 |
1,178 |
1,230 |
+0.74% |
20,700 |
2025/4/8 |
1,168 |
1,231 |
1,168 |
1,221 |
+10.20% |
53,400 |
2025/4/7 |
1,133 |
1,163 |
1,095 |
1,108 |
-8.28% |
96,800 |
2025/4/4 |
1,232 |
1,245 |
1,173 |
1,208 |
-5.33% |
63,000 |
2025/4/3 |
1,287 |
1,293 |
1,260 |
1,276 |
-1.92% |
47,500 |
2025/4/2 |
1,326 |
1,335 |
1,301 |
1,301 |
-1.89% |
20,200 |
2025/4/1 |
1,340 |
1,355 |
1,318 |
1,326 |
+1.22% |
29,600 |
2025/3/31 |
1,303 |
1,326 |
1,300 |
1,310 |
+0.23% |
45,300 |
2025/3/28 |
1,348 |
1,366 |
1,303 |
1,307 |
-12.75% |
179,500 |
2025/3/27 |
1,489 |
1,502 |
1,483 |
1,498 |
+0.81% |
56,500 |
2025/3/26 |
1,500 |
1,517 |
1,486 |
1,486 |
-0.34% |
68,300 |
2025/3/25 |
1,498 |
1,503 |
1,485 |
1,491 |
-0.13% |
34,100 |
2025/3/24 |
1,504 |
1,506 |
1,493 |
1,493 |
-0.13% |
27,600 |
2025/3/21 |
1,510 |
1,519 |
1,494 |
1,495 |
-0.66% |
57,500 |
2025/3/19 |
1,479 |
1,508 |
1,476 |
1,505 |
+1.76% |
28,800 |
2025/3/18 |
1,518 |
1,519 |
1,470 |
1,479 |
-2.76% |
93,400 |
2025/3/17 |
1,539 |
1,539 |
1,518 |
1,521 |
-0.59% |
34,400 |
2025/3/14 |
1,541 |
1,551 |
1,530 |
1,530 |
-0.39% |
22,400 |
2025/3/13 |
1,540 |
1,552 |
1,536 |
1,536 |
+0.00% |
15,300 |
2025/3/12 |
1,530 |
1,555 |
1,530 |
1,536 |
+0.20% |
18,500 |
2025/3/11 |
1,546 |
1,546 |
1,508 |
1,533 |
-0.84% |
37,200 |
2025/3/10 |
1,547 |
1,551 |
1,530 |
1,546 |
+1.05% |
13,000 |
2025/3/7 |
1,548 |
1,549 |
1,529 |
1,530 |
-1.48% |
20,000 |
2025/3/6 |
1,567 |
1,568 |
1,544 |
1,553 |
-0.77% |
19,600 |
2025/3/5 |
1,560 |
1,577 |
1,552 |
1,565 |
+0.64% |
15,100 |
2025/3/4 |
1,560 |
1,569 |
1,545 |
1,555 |
-0.51% |
15,200 |
2025/3/3 |
1,548 |
1,572 |
1,542 |
1,563 |
+2.02% |
20,300 |
2025/2/28 |
1,554 |
1,585 |
1,514 |
1,532 |
+0.52% |
32,000 |
2025/2/27 |
1,528 |
1,556 |
1,515 |
1,524 |
+0.93% |
43,700 |
2025/2/26 |
1,513 |
1,525 |
1,489 |
1,510 |
-0.33% |
33,200 |
2025/2/25 |
1,541 |
1,541 |
1,510 |
1,515 |
-1.94% |
44,400 |
2025/2/21 |
1,570 |
1,570 |
1,539 |
1,545 |
-1.59% |
28,400 |
2025/2/20 |
1,599 |
1,599 |
1,554 |
1,570 |
-1.26% |
27,300 |
2025/2/19 |
1,605 |
1,620 |
1,590 |
1,590 |
-0.38% |
13,700 |
2025/2/18 |
1,590 |
1,611 |
1,590 |
1,596 |
+0.38% |
12,100 |
2025/2/17 |
1,588 |
1,604 |
1,582 |
1,590 |
+0.19% |
15,900 |
2025/2/14 |
1,601 |
1,610 |
1,586 |
1,587 |
-0.81% |
24,500 |
2025/2/13 |
1,611 |
1,616 |
1,594 |
1,600 |
-0.06% |
12,300 |
2025/2/12 |
1,603 |
1,623 |
1,590 |
1,601 |
-0.12% |
22,900 |
2025/2/10 |
1,586 |
1,603 |
1,585 |
1,603 |
+1.07% |
12,500 |
2025/2/7 |
1,603 |
1,625 |
1,585 |
1,586 |
-0.81% |
24,800 |
2025/2/6 |
1,600 |
1,622 |
1,583 |
1,599 |
+1.01% |
18,700 |
2025/2/5 |
1,583 |
1,608 |
1,583 |
1,583 |
+0.00% |
13,800 |
2025/2/4 |
1,602 |
1,625 |
1,583 |
1,583 |
-1.55% |
32,000 |
2025/2/3 |
1,590 |
1,640 |
1,570 |
1,608 |
+3.01% |
61,500 |
2025/1/31 |
1,580 |
1,580 |
1,537 |
1,561 |
-1.20% |
47,800 |
2025/1/30 |
1,595 |
1,595 |
1,570 |
1,580 |
-0.50% |
24,700 |
2025/1/29 |
1,615 |
1,623 |
1,587 |
1,588 |
-0.75% |
23,300 |
2025/1/28 |
1,571 |
1,604 |
1,570 |
1,600 |
+1.72% |
18,600 |
2025/1/27 |
1,600 |
1,610 |
1,562 |
1,573 |
-1.07% |
25,100 |
2025/1/24 |
1,563 |
1,595 |
1,559 |
1,590 |
+1.66% |
23,400 |
2025/1/23 |
1,574 |
1,576 |
1,561 |
1,564 |
-0.64% |
9,100 |
2025/1/22 |
1,575 |
1,576 |
1,547 |
1,574 |
+1.03% |
12,000 |
2025/1/21 |
1,547 |
1,558 |
1,526 |
1,558 |
+1.23% |
9,500 |
2025/1/20 |
1,550 |
1,550 |
1,524 |
1,539 |
+0.07% |
11,900 |
2025/1/17 |
1,565 |
1,565 |
1,516 |
1,538 |
-0.84% |
16,300 |
2025/1/16 |
1,579 |
1,582 |
1,551 |
1,551 |
-0.70% |
17,800 |
2025/1/15 |
1,563 |
1,571 |
1,545 |
1,562 |
-0.57% |
15,800 |
2025/1/14 |
1,611 |
1,611 |
1,552 |
1,571 |
-1.63% |
25,900 |
2025/1/10 |
1,615 |
1,615 |
1,585 |
1,597 |
-0.56% |
14,900 |
2025/1/9 |
1,611 |
1,621 |
1,590 |
1,606 |
-0.50% |
14,500 |
2025/1/8 |
1,626 |
1,626 |
1,597 |
1,614 |
-0.31% |
16,500 |
2025/1/7 |
1,638 |
1,645 |
1,617 |
1,619 |
+0.19% |
18,200 |
2025/1/6 |
1,623 |
1,630 |
1,605 |
1,616 |
+0.19% |
22,800 |
2024/12/30 |
1,655 |
1,661 |
1,598 |
1,613 |
-0.12% |
30,500 |
2024/12/27 |
1,570 |
1,637 |
1,570 |
1,615 |
+3.19% |
34,600 |
2024/12/26 |
1,570 |
1,573 |
1,536 |
1,565 |
+0.26% |
18,300 |
2024/12/25 |
1,597 |
1,597 |
1,561 |
1,561 |
-1.82% |
14,600 |
2024/12/24 |
1,582 |
1,601 |
1,570 |
1,590 |
+0.38% |
11,500 |
2024/12/23 |
1,597 |
1,601 |
1,570 |
1,584 |
-0.13% |
18,600 |
2024/12/20 |
1,607 |
1,615 |
1,586 |
1,586 |
-1.31% |
12,900 |
2024/12/19 |
1,581 |
1,608 |
1,581 |
1,607 |
+0.94% |
15,500 |
2024/12/18 |
1,630 |
1,639 |
1,582 |
1,592 |
-3.10% |
21,300 |
2024/12/17 |
1,635 |
1,654 |
1,623 |
1,643 |
+0.49% |
8,800 |
2024/12/16 |
1,677 |
1,677 |
1,626 |
1,635 |
-2.50% |
20,500 |
2024/12/13 |
1,665 |
1,760 |
1,660 |
1,677 |
+2.63% |
44,300 |
2024/12/12 |
1,670 |
1,676 |
1,631 |
1,634 |
-1.74% |
27,700 |
2024/12/11 |
1,650 |
1,670 |
1,646 |
1,663 |
+0.85% |
19,400 |
2024/12/10 |
1,633 |
1,655 |
1,600 |
1,649 |
+0.98% |
18,900 |
2024/12/9 |
1,605 |
1,636 |
1,591 |
1,633 |
+1.62% |
22,200 |
2024/12/6 |
1,569 |
1,607 |
1,556 |
1,607 |
+3.21% |
28,100 |
2024/12/5 |
1,572 |
1,589 |
1,556 |
1,557 |
-1.64% |
14,800 |
2024/12/4 |
1,530 |
1,585 |
1,530 |
1,583 |
+3.46% |
24,700 |
2024/12/3 |
1,504 |
1,562 |
1,504 |
1,530 |
+1.73% |
18,200 |
2024/12/2 |
1,514 |
1,517 |
1,498 |
1,504 |
-0.59% |
19,900 |
2024/11/29 |
1,516 |
1,524 |
1,501 |
1,513 |
-0.39% |
17,300 |
2024/11/28 |
1,532 |
1,539 |
1,519 |
1,519 |
-1.04% |
16,000 |
2024/11/27 |
1,551 |
1,561 |
1,535 |
1,535 |
-0.20% |
15,500 |
2024/11/26 |
1,554 |
1,554 |
1,527 |
1,538 |
+0.26% |
14,000 |
2024/11/25 |
1,553 |
1,576 |
1,534 |
1,534 |
-0.84% |
16,900 |
2024/11/22 |
1,546 |
1,566 |
1,525 |
1,547 |
+0.06% |
16,600 |
2024/11/21 |
1,553 |
1,555 |
1,530 |
1,546 |
+0.19% |
17,600 |
2024/11/20 |
1,499 |
1,562 |
1,499 |
1,543 |
+3.00% |
18,700 |
2024/11/19 |
1,493 |
1,513 |
1,483 |
1,498 |
+0.33% |
12,600 |
2024/11/18 |
1,460 |
1,504 |
1,454 |
1,493 |
+2.26% |
21,100 |
2024/11/15 |
1,460 |
1,489 |
1,451 |
1,460 |
-0.82% |
23,500 |
2024/11/14 |
1,525 |
1,525 |
1,470 |
1,472 |
-3.48% |
68,200 |
2024/11/13 |
1,568 |
1,568 |
1,521 |
1,525 |
-2.74% |
21,500 |
2024/11/12 |
1,566 |
1,590 |
1,566 |
1,568 |
+0.06% |
8,400 |
2024/11/11 |
1,568 |
1,600 |
1,566 |
1,567 |
-0.38% |
11,700 |
2024/11/8 |
1,550 |
1,580 |
1,550 |
1,573 |
+1.22% |
16,000 |
2024/11/7 |
1,530 |
1,555 |
1,507 |
1,554 |
+2.17% |
27,300 |
2024/11/6 |
1,523 |
1,546 |
1,517 |
1,521 |
-0.13% |
13,300 |
2024/11/5 |
1,550 |
1,564 |
1,517 |
1,523 |
-0.98% |
16,800 |
2024/11/1 |
1,550 |
1,553 |
1,514 |
1,538 |
-1.22% |
27,000 |
2024/10/31 |
1,556 |
1,589 |
1,535 |
1,557 |
-0.83% |
21,100 |
2024/10/30 |
1,588 |
1,607 |
1,559 |
1,570 |
-1.26% |
23,200 |
2024/10/29 |
1,540 |
1,611 |
1,540 |
1,590 |
+3.38% |
19,100 |
2024/10/28 |
1,526 |
1,571 |
1,526 |
1,538 |
+0.79% |
22,700 |
2024/10/25 |
1,605 |
1,605 |
1,517 |
1,526 |
-4.86% |
35,100 |
2024/10/24 |
1,625 |
1,625 |
1,590 |
1,604 |
-1.47% |
22,300 |
2024/10/23 |
1,618 |
1,656 |
1,596 |
1,628 |
+0.49% |
20,800 |
|