日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,366 |
1,390 |
1,340 |
1,369 |
-1.16% |
9,900 |
2025/4/24 |
1,353 |
1,417 |
1,353 |
1,385 |
+0.14% |
13,300 |
2025/4/23 |
1,400 |
1,400 |
1,355 |
1,383 |
+0.95% |
12,600 |
2025/4/22 |
1,436 |
1,436 |
1,339 |
1,370 |
-4.60% |
12,800 |
2025/4/21 |
1,384 |
1,447 |
1,345 |
1,436 |
+7.97% |
17,500 |
2025/4/18 |
1,356 |
1,399 |
1,320 |
1,330 |
-8.02% |
25,300 |
2025/4/17 |
1,575 |
1,575 |
1,370 |
1,446 |
-4.17% |
120,100 |
2025/4/16 |
1,256 |
1,574 |
1,186 |
1,509 |
+16.08% |
437,200 |
2025/4/15 |
1,357 |
1,549 |
1,219 |
1,300 |
-1.52% |
301,400 |
2025/4/14 |
1,255 |
1,355 |
1,250 |
1,320 |
+20.00% |
69,700 |
2025/4/11 |
1,078 |
1,100 |
1,067 |
1,100 |
+4.96% |
3,400 |
2025/4/10 |
1,100 |
1,100 |
1,030 |
1,048 |
+6.94% |
3,400 |
2025/4/9 |
970 |
980 |
940 |
980 |
-1.21% |
2,300 |
2025/4/8 |
916 |
992 |
916 |
992 |
+13.89% |
3,600 |
2025/4/7 |
855 |
940 |
855 |
871 |
-12.02% |
12,700 |
2025/4/4 |
1,062 |
1,075 |
969 |
990 |
-11.05% |
23,500 |
2025/4/3 |
1,110 |
1,130 |
1,101 |
1,113 |
-3.55% |
2,600 |
2025/4/2 |
1,166 |
1,166 |
1,154 |
1,154 |
-1.03% |
2,300 |
2025/4/1 |
1,197 |
1,197 |
1,165 |
1,166 |
-0.09% |
800 |
2025/3/31 |
1,182 |
1,182 |
1,165 |
1,167 |
-1.52% |
2,200 |
2025/3/28 |
1,193 |
1,193 |
1,174 |
1,185 |
-0.67% |
600 |
2025/3/27 |
1,168 |
1,194 |
1,168 |
1,193 |
-0.42% |
2,300 |
2025/3/26 |
1,179 |
1,198 |
1,170 |
1,198 |
+1.70% |
2,600 |
2025/3/25 |
1,155 |
1,178 |
1,155 |
1,178 |
+0.17% |
1,300 |
2025/3/24 |
1,166 |
1,200 |
1,166 |
1,176 |
+0.94% |
1,600 |
2025/3/21 |
1,170 |
1,173 |
1,165 |
1,165 |
-0.43% |
1,400 |
2025/3/19 |
1,162 |
1,177 |
1,151 |
1,170 |
+0.69% |
1,000 |
2025/3/18 |
1,185 |
1,185 |
1,153 |
1,162 |
-1.61% |
1,100 |
2025/3/17 |
1,162 |
1,181 |
1,162 |
1,181 |
+1.64% |
2,100 |
2025/3/14 |
1,114 |
1,163 |
1,114 |
1,162 |
+3.75% |
1,400 |
2025/3/13 |
1,113 |
1,120 |
1,113 |
1,120 |
+0.81% |
600 |
2025/3/12 |
1,104 |
1,134 |
1,104 |
1,111 |
-0.80% |
400 |
2025/3/11 |
1,132 |
1,141 |
1,101 |
1,120 |
-1.84% |
2,600 |
2025/3/10 |
1,131 |
1,168 |
1,131 |
1,141 |
+0.88% |
1,300 |
2025/3/7 |
1,135 |
1,138 |
1,130 |
1,131 |
-2.92% |
1,600 |
2025/3/6 |
1,164 |
1,165 |
1,157 |
1,165 |
+0.87% |
1,200 |
2025/3/5 |
1,164 |
1,164 |
1,151 |
1,155 |
-0.94% |
900 |
2025/3/4 |
1,175 |
1,175 |
1,145 |
1,166 |
-0.77% |
1,100 |
2025/3/3 |
1,197 |
1,197 |
1,141 |
1,175 |
+3.34% |
2,800 |
2025/2/28 |
1,204 |
1,204 |
1,111 |
1,137 |
-6.42% |
9,600 |
2025/2/27 |
1,203 |
1,224 |
1,200 |
1,215 |
+0.00% |
3,000 |
2025/2/26 |
1,198 |
1,215 |
1,198 |
1,215 |
+1.25% |
1,700 |
2025/2/25 |
1,203 |
1,224 |
1,195 |
1,200 |
-2.68% |
2,200 |
2025/2/21 |
1,215 |
1,235 |
1,205 |
1,233 |
-0.08% |
2,000 |
2025/2/20 |
1,237 |
1,247 |
1,200 |
1,234 |
-2.37% |
10,900 |
2025/2/19 |
1,258 |
1,277 |
1,244 |
1,264 |
-1.17% |
5,800 |
2025/2/18 |
1,243 |
1,284 |
1,239 |
1,279 |
+2.90% |
4,300 |
2025/2/17 |
1,212 |
1,258 |
1,200 |
1,243 |
-0.32% |
8,300 |
2025/2/14 |
1,291 |
1,308 |
1,228 |
1,247 |
-3.11% |
17,100 |
2025/2/13 |
1,292 |
1,296 |
1,276 |
1,287 |
+1.42% |
10,300 |
2025/2/12 |
1,269 |
1,280 |
1,256 |
1,269 |
+1.28% |
6,600 |
2025/2/10 |
1,231 |
1,254 |
1,207 |
1,253 |
+2.37% |
10,400 |
2025/2/7 |
1,193 |
1,240 |
1,191 |
1,224 |
+1.41% |
7,300 |
2025/2/6 |
1,181 |
1,225 |
1,178 |
1,207 |
+2.29% |
16,400 |
2025/2/5 |
1,149 |
1,185 |
1,144 |
1,180 |
+4.33% |
11,000 |
2025/2/4 |
1,119 |
1,139 |
1,119 |
1,131 |
+1.07% |
1,700 |
2025/2/3 |
1,145 |
1,146 |
1,116 |
1,119 |
-1.84% |
2,900 |
2025/1/31 |
1,149 |
1,159 |
1,130 |
1,140 |
-1.30% |
2,700 |
2025/1/30 |
1,126 |
1,168 |
1,126 |
1,155 |
+1.94% |
3,600 |
2025/1/29 |
1,138 |
1,170 |
1,121 |
1,133 |
+0.27% |
8,200 |
2025/1/28 |
1,118 |
1,130 |
1,092 |
1,130 |
+0.36% |
3,600 |
2025/1/27 |
1,079 |
1,126 |
1,065 |
1,126 |
+3.87% |
9,400 |
2025/1/24 |
1,049 |
1,087 |
1,049 |
1,084 |
+3.34% |
3,400 |
2025/1/23 |
1,079 |
1,079 |
1,049 |
1,049 |
-2.33% |
2,800 |
2025/1/22 |
1,052 |
1,074 |
1,050 |
1,074 |
+2.78% |
4,400 |
2025/1/21 |
1,038 |
1,045 |
1,028 |
1,045 |
+0.77% |
4,800 |
2025/1/20 |
1,041 |
1,047 |
1,025 |
1,037 |
+0.68% |
7,500 |
2025/1/17 |
1,041 |
1,045 |
1,020 |
1,030 |
-2.55% |
7,900 |
2025/1/16 |
1,056 |
1,080 |
1,030 |
1,057 |
+0.09% |
5,500 |
2025/1/15 |
1,095 |
1,095 |
1,027 |
1,056 |
-0.85% |
8,000 |
2025/1/14 |
1,094 |
1,100 |
1,030 |
1,065 |
-4.05% |
27,900 |
2025/1/10 |
1,044 |
1,110 |
1,044 |
1,110 |
+6.94% |
29,800 |
2025/1/9 |
1,012 |
1,038 |
1,012 |
1,038 |
+0.10% |
5,500 |
2025/1/8 |
1,008 |
1,039 |
1,008 |
1,037 |
+2.07% |
6,700 |
2025/1/7 |
1,016 |
1,020 |
1,004 |
1,016 |
-0.10% |
4,600 |
2025/1/6 |
1,010 |
1,017 |
996 |
1,017 |
+3.78% |
7,400 |
2024/12/30 |
940 |
1,019 |
940 |
980 |
+3.16% |
11,300 |
2024/12/27 |
945 |
950 |
945 |
950 |
+0.96% |
11,500 |
2024/12/26 |
982 |
982 |
941 |
941 |
-1.16% |
10,900 |
2024/12/25 |
951 |
955 |
945 |
952 |
+1.06% |
11,900 |
2024/12/24 |
949 |
949 |
931 |
942 |
-1.26% |
16,100 |
2024/12/23 |
970 |
970 |
948 |
954 |
-1.95% |
13,700 |
2024/12/20 |
989 |
989 |
972 |
973 |
-1.72% |
12,700 |
2024/12/19 |
984 |
994 |
980 |
990 |
-0.10% |
3,500 |
2024/12/18 |
1,000 |
1,000 |
986 |
991 |
-0.80% |
4,800 |
2024/12/17 |
1,000 |
1,000 |
994 |
999 |
-0.40% |
2,400 |
2024/12/16 |
993 |
1,007 |
993 |
1,003 |
+0.00% |
2,800 |
2024/12/13 |
975 |
1,006 |
975 |
1,003 |
+2.14% |
10,000 |
2024/12/12 |
996 |
999 |
980 |
982 |
-1.90% |
11,800 |
2024/12/11 |
992 |
1,001 |
990 |
1,001 |
+0.10% |
33,800 |
2024/12/10 |
984 |
1,002 |
984 |
1,000 |
+0.00% |
7,700 |
2024/12/9 |
1,009 |
1,009 |
982 |
1,000 |
+0.50% |
8,100 |
2024/12/6 |
1,000 |
1,019 |
992 |
995 |
-3.40% |
13,800 |
2024/12/5 |
1,048 |
1,065 |
1,022 |
1,030 |
-2.28% |
6,300 |
2024/12/4 |
1,051 |
1,069 |
1,051 |
1,054 |
-1.31% |
2,200 |
2024/12/3 |
1,040 |
1,068 |
1,040 |
1,068 |
+0.38% |
4,700 |
2024/12/2 |
1,032 |
1,087 |
1,032 |
1,064 |
-2.56% |
4,900 |
2024/11/29 |
1,066 |
1,092 |
1,058 |
1,092 |
-0.36% |
2,400 |
2024/11/28 |
1,112 |
1,112 |
1,069 |
1,096 |
-1.17% |
14,600 |
2024/11/27 |
1,100 |
1,116 |
1,100 |
1,109 |
+0.91% |
4,200 |
2024/11/26 |
1,100 |
1,110 |
1,086 |
1,099 |
-0.09% |
2,400 |
2024/11/25 |
1,084 |
1,107 |
1,082 |
1,100 |
+0.64% |
3,200 |
2024/11/22 |
1,081 |
1,093 |
1,060 |
1,093 |
+0.92% |
6,300 |
2024/11/21 |
1,096 |
1,096 |
1,083 |
1,083 |
-0.37% |
1,400 |
2024/11/20 |
1,052 |
1,088 |
1,052 |
1,087 |
+2.94% |
2,200 |
2024/11/19 |
1,053 |
1,056 |
1,041 |
1,056 |
+0.28% |
2,400 |
2024/11/18 |
1,060 |
1,060 |
1,046 |
1,053 |
-0.66% |
1,800 |
2024/11/15 |
1,056 |
1,060 |
1,047 |
1,060 |
+0.47% |
3,400 |
2024/11/14 |
1,076 |
1,089 |
1,053 |
1,055 |
-3.56% |
5,900 |
2024/11/13 |
1,089 |
1,101 |
1,089 |
1,094 |
+0.64% |
2,100 |
2024/11/12 |
1,090 |
1,110 |
1,071 |
1,087 |
-1.81% |
3,300 |
2024/11/11 |
1,101 |
1,109 |
1,080 |
1,107 |
+0.18% |
3,900 |
2024/11/8 |
1,100 |
1,105 |
1,081 |
1,105 |
+0.45% |
4,600 |
2024/11/7 |
1,083 |
1,104 |
1,081 |
1,100 |
+0.00% |
6,600 |
2024/11/6 |
1,109 |
1,119 |
1,091 |
1,100 |
+0.00% |
11,900 |
2024/11/5 |
1,100 |
1,103 |
1,080 |
1,100 |
+0.00% |
4,700 |
2024/11/1 |
1,094 |
1,109 |
1,094 |
1,100 |
-1.52% |
2,400 |
2024/10/31 |
1,119 |
1,124 |
1,087 |
1,117 |
-0.18% |
4,900 |
2024/10/30 |
1,094 |
1,119 |
1,090 |
1,119 |
+2.19% |
4,800 |
2024/10/29 |
1,083 |
1,099 |
1,077 |
1,095 |
+0.09% |
3,700 |
2024/10/28 |
1,053 |
1,099 |
1,053 |
1,094 |
+3.89% |
4,900 |
2024/10/25 |
1,097 |
1,101 |
1,042 |
1,053 |
-4.27% |
10,500 |
2024/10/24 |
1,150 |
1,150 |
1,085 |
1,100 |
-4.18% |
5,700 |
|