日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,081 |
1,090 |
1,076 |
1,078 |
-0.19% |
6,100 |
2025/4/24 |
1,089 |
1,089 |
1,079 |
1,080 |
+0.00% |
2,600 |
2025/4/23 |
1,089 |
1,090 |
1,080 |
1,080 |
-0.46% |
4,400 |
2025/4/22 |
1,085 |
1,102 |
1,079 |
1,085 |
-0.37% |
3,300 |
2025/4/21 |
1,075 |
1,093 |
1,075 |
1,089 |
+0.83% |
5,000 |
2025/4/18 |
1,110 |
1,110 |
1,072 |
1,080 |
-1.28% |
4,200 |
2025/4/17 |
1,113 |
1,114 |
1,090 |
1,094 |
+1.02% |
1,600 |
2025/4/16 |
1,100 |
1,115 |
1,050 |
1,083 |
-1.72% |
3,500 |
2025/4/15 |
1,105 |
1,116 |
1,101 |
1,102 |
-0.18% |
1,700 |
2025/4/14 |
1,096 |
1,105 |
1,064 |
1,104 |
+2.70% |
3,500 |
2025/4/11 |
1,037 |
1,097 |
1,037 |
1,075 |
+0.75% |
500 |
2025/4/10 |
1,106 |
1,138 |
1,032 |
1,067 |
+0.66% |
12,900 |
2025/4/9 |
1,070 |
1,072 |
1,013 |
1,060 |
+0.00% |
11,700 |
2025/4/8 |
1,139 |
1,139 |
1,060 |
1,060 |
+1.05% |
6,100 |
2025/4/7 |
960 |
1,289 |
953 |
1,049 |
-2.87% |
56,800 |
2025/4/4 |
1,091 |
1,160 |
1,032 |
1,080 |
-4.76% |
22,600 |
2025/4/3 |
1,180 |
1,181 |
1,134 |
1,134 |
-5.18% |
10,700 |
2025/4/2 |
1,183 |
1,200 |
1,166 |
1,196 |
+0.08% |
4,400 |
2025/4/1 |
1,208 |
1,208 |
1,195 |
1,195 |
-1.08% |
2,300 |
2025/3/31 |
1,216 |
1,216 |
1,191 |
1,208 |
-0.49% |
7,700 |
2025/3/28 |
1,199 |
1,221 |
1,195 |
1,214 |
+1.76% |
3,900 |
2025/3/27 |
1,160 |
1,244 |
1,159 |
1,193 |
+1.10% |
19,000 |
2025/3/26 |
1,210 |
1,216 |
1,173 |
1,180 |
-3.28% |
24,500 |
2025/3/25 |
1,250 |
1,250 |
1,220 |
1,220 |
-0.97% |
5,900 |
2025/3/24 |
1,230 |
1,269 |
1,227 |
1,232 |
+1.07% |
5,700 |
2025/3/21 |
1,212 |
1,301 |
1,189 |
1,219 |
+0.58% |
35,100 |
2025/3/19 |
1,212 |
1,228 |
1,169 |
1,212 |
+0.08% |
26,000 |
2025/3/18 |
1,184 |
1,211 |
1,180 |
1,211 |
+3.50% |
12,800 |
2025/3/17 |
1,165 |
1,180 |
1,162 |
1,170 |
+0.86% |
8,200 |
2025/3/14 |
1,127 |
1,169 |
1,127 |
1,160 |
+3.11% |
13,100 |
2025/3/13 |
1,130 |
1,150 |
1,122 |
1,125 |
+0.36% |
12,500 |
2025/3/12 |
1,102 |
1,121 |
1,102 |
1,121 |
+1.72% |
7,300 |
2025/3/11 |
1,069 |
1,118 |
1,068 |
1,102 |
+0.55% |
12,600 |
2025/3/10 |
1,099 |
1,110 |
1,076 |
1,096 |
+3.10% |
45,300 |
2025/3/7 |
1,072 |
1,076 |
1,063 |
1,063 |
-0.09% |
7,300 |
2025/3/6 |
1,055 |
1,070 |
1,055 |
1,064 |
+1.53% |
12,100 |
2025/3/5 |
1,044 |
1,055 |
1,044 |
1,048 |
+0.38% |
3,900 |
2025/3/4 |
1,047 |
1,052 |
1,031 |
1,044 |
-0.38% |
11,900 |
2025/3/3 |
1,053 |
1,060 |
1,048 |
1,048 |
-0.47% |
3,200 |
2025/2/28 |
1,061 |
1,061 |
1,044 |
1,053 |
+0.57% |
7,100 |
2025/2/27 |
1,067 |
1,067 |
1,046 |
1,047 |
-1.04% |
7,000 |
2025/2/26 |
1,062 |
1,064 |
1,052 |
1,058 |
-0.09% |
7,400 |
2025/2/25 |
1,040 |
1,062 |
1,040 |
1,059 |
+0.76% |
6,900 |
2025/2/21 |
1,062 |
1,064 |
1,048 |
1,051 |
-0.94% |
7,800 |
2025/2/20 |
1,061 |
1,072 |
1,061 |
1,061 |
+0.09% |
7,800 |
2025/2/19 |
1,050 |
1,067 |
1,046 |
1,060 |
+1.44% |
5,900 |
2025/2/18 |
1,066 |
1,066 |
1,044 |
1,045 |
+0.48% |
2,500 |
2025/2/17 |
1,053 |
1,057 |
1,029 |
1,040 |
+0.68% |
8,500 |
2025/2/14 |
1,050 |
1,056 |
1,014 |
1,033 |
-4.09% |
17,100 |
2025/2/13 |
1,016 |
1,077 |
1,004 |
1,077 |
+4.97% |
27,100 |
2025/2/12 |
1,024 |
1,045 |
1,020 |
1,026 |
-0.19% |
10,800 |
2025/2/10 |
1,014 |
1,033 |
1,011 |
1,028 |
+1.08% |
12,600 |
2025/2/7 |
1,016 |
1,029 |
1,011 |
1,017 |
+0.39% |
2,900 |
2025/2/6 |
1,026 |
1,030 |
1,013 |
1,013 |
-1.65% |
5,700 |
2025/2/5 |
1,026 |
1,030 |
1,022 |
1,030 |
+0.39% |
6,700 |
2025/2/4 |
1,017 |
1,030 |
1,016 |
1,026 |
-0.29% |
3,900 |
2025/2/3 |
1,027 |
1,032 |
1,019 |
1,029 |
-0.39% |
4,800 |
2025/1/31 |
1,027 |
1,033 |
1,024 |
1,033 |
+1.47% |
4,900 |
2025/1/30 |
1,027 |
1,029 |
1,018 |
1,018 |
-0.97% |
7,000 |
2025/1/29 |
1,017 |
1,028 |
1,007 |
1,028 |
+2.09% |
11,200 |
2025/1/28 |
1,007 |
1,018 |
1,000 |
1,007 |
+0.00% |
7,200 |
2025/1/27 |
1,018 |
1,018 |
1,007 |
1,007 |
-0.69% |
2,100 |
2025/1/24 |
1,006 |
1,015 |
1,001 |
1,014 |
+2.32% |
4,900 |
2025/1/23 |
1,002 |
1,004 |
982 |
991 |
-1.29% |
11,000 |
2025/1/22 |
1,015 |
1,017 |
996 |
1,004 |
-0.99% |
17,500 |
2025/1/21 |
1,026 |
1,026 |
995 |
1,014 |
-0.78% |
10,500 |
2025/1/20 |
1,030 |
1,030 |
1,011 |
1,022 |
+1.09% |
5,900 |
2025/1/17 |
1,039 |
1,040 |
1,010 |
1,011 |
+0.20% |
17,800 |
2025/1/16 |
1,038 |
1,038 |
1,008 |
1,009 |
-0.69% |
5,400 |
2025/1/15 |
1,027 |
1,038 |
1,015 |
1,016 |
-1.07% |
4,600 |
2025/1/14 |
1,050 |
1,050 |
1,026 |
1,027 |
+0.00% |
5,100 |
2025/1/10 |
1,017 |
1,034 |
1,017 |
1,027 |
+1.08% |
2,600 |
2025/1/9 |
1,019 |
1,024 |
1,007 |
1,016 |
-1.84% |
12,800 |
2025/1/8 |
1,036 |
1,050 |
1,034 |
1,035 |
+0.88% |
8,900 |
2025/1/7 |
1,037 |
1,042 |
1,023 |
1,026 |
-1.54% |
8,600 |
2025/1/6 |
1,078 |
1,078 |
1,042 |
1,042 |
-1.42% |
8,700 |
2024/12/30 |
1,039 |
1,070 |
1,039 |
1,057 |
+1.93% |
11,400 |
2024/12/27 |
1,059 |
1,070 |
1,037 |
1,037 |
-1.24% |
22,700 |
2024/12/26 |
1,024 |
1,064 |
1,013 |
1,050 |
+2.04% |
34,100 |
2024/12/25 |
1,005 |
1,029 |
996 |
1,029 |
+3.21% |
26,900 |
2024/12/24 |
982 |
1,004 |
966 |
997 |
+2.89% |
43,700 |
2024/12/23 |
952 |
977 |
952 |
969 |
+1.79% |
10,800 |
2024/12/20 |
983 |
988 |
950 |
952 |
-2.46% |
13,400 |
2024/12/19 |
975 |
985 |
964 |
976 |
-1.21% |
4,600 |
2024/12/18 |
975 |
988 |
966 |
988 |
+1.44% |
7,800 |
2024/12/17 |
962 |
974 |
957 |
974 |
+2.74% |
13,600 |
2024/12/16 |
939 |
959 |
933 |
948 |
+1.61% |
9,700 |
2024/12/13 |
936 |
940 |
931 |
933 |
-0.21% |
9,100 |
2024/12/12 |
948 |
948 |
930 |
935 |
-0.95% |
19,400 |
2024/12/11 |
951 |
960 |
943 |
944 |
-1.87% |
16,100 |
2024/12/10 |
991 |
994 |
955 |
962 |
-3.22% |
38,900 |
2024/12/9 |
1,010 |
1,018 |
992 |
994 |
-1.49% |
12,300 |
2024/12/6 |
1,031 |
1,031 |
997 |
1,009 |
-1.37% |
19,100 |
2024/12/5 |
1,012 |
1,038 |
993 |
1,023 |
+2.30% |
47,600 |
2024/12/4 |
972 |
1,023 |
964 |
1,000 |
+4.17% |
100,400 |
2024/12/3 |
980 |
984 |
960 |
960 |
-1.23% |
15,500 |
2024/12/2 |
1,011 |
1,020 |
966 |
972 |
-2.70% |
34,500 |
2024/11/29 |
973 |
1,009 |
973 |
999 |
+2.88% |
41,100 |
2024/11/28 |
932 |
990 |
932 |
971 |
+3.19% |
39,000 |
2024/11/27 |
953 |
955 |
913 |
941 |
-1.16% |
22,800 |
2024/11/26 |
980 |
980 |
936 |
952 |
-2.36% |
24,700 |
2024/11/25 |
975 |
980 |
967 |
975 |
+1.46% |
23,500 |
2024/11/22 |
942 |
966 |
939 |
961 |
+2.78% |
29,300 |
2024/11/21 |
935 |
946 |
930 |
935 |
-0.53% |
6,600 |
2024/11/20 |
929 |
948 |
912 |
940 |
+1.18% |
20,100 |
2024/11/19 |
925 |
934 |
920 |
929 |
+0.76% |
10,800 |
2024/11/18 |
918 |
948 |
918 |
922 |
-1.18% |
23,000 |
2024/11/15 |
913 |
942 |
901 |
933 |
+2.19% |
46,300 |
2024/11/14 |
960 |
964 |
892 |
913 |
+0.33% |
112,600 |
2024/11/13 |
906 |
920 |
891 |
910 |
+0.33% |
13,700 |
2024/11/12 |
929 |
939 |
890 |
907 |
-0.77% |
41,400 |
2024/11/11 |
899 |
937 |
894 |
914 |
+2.24% |
36,900 |
2024/11/8 |
896 |
900 |
885 |
894 |
+0.00% |
5,000 |
2024/11/7 |
895 |
898 |
876 |
894 |
+1.59% |
6,100 |
2024/11/6 |
880 |
895 |
851 |
880 |
-0.79% |
26,000 |
2024/11/5 |
901 |
912 |
880 |
887 |
+0.68% |
14,700 |
2024/11/1 |
891 |
905 |
876 |
881 |
-2.33% |
13,100 |
2024/10/31 |
864 |
909 |
850 |
902 |
+4.40% |
15,800 |
2024/10/30 |
869 |
869 |
837 |
864 |
+0.58% |
10,400 |
2024/10/29 |
828 |
861 |
828 |
859 |
+3.74% |
10,600 |
2024/10/28 |
799 |
838 |
799 |
828 |
+2.22% |
12,800 |
2024/10/25 |
804 |
824 |
802 |
810 |
+0.75% |
11,800 |
2024/10/24 |
820 |
828 |
800 |
804 |
-1.95% |
28,900 |
|