| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
979 |
985 |
971 |
975 |
+0.62% |
56,600 |
| 2025/4/24 |
980 |
982 |
963 |
969 |
-1.72% |
105,500 |
| 2025/4/23 |
981 |
991 |
975 |
986 |
+1.75% |
69,300 |
| 2025/4/22 |
970 |
987 |
967 |
969 |
-1.22% |
41,800 |
| 2025/4/21 |
981 |
988 |
971 |
981 |
+1.03% |
69,100 |
| 2025/4/18 |
961 |
972 |
956 |
971 |
+1.68% |
45,000 |
| 2025/4/17 |
939 |
955 |
936 |
955 |
+2.47% |
88,700 |
| 2025/4/16 |
960 |
960 |
931 |
932 |
-1.79% |
39,000 |
| 2025/4/15 |
940 |
962 |
940 |
949 |
+0.85% |
49,600 |
| 2025/4/14 |
947 |
958 |
938 |
941 |
+1.62% |
85,600 |
| 2025/4/11 |
912 |
928 |
888 |
926 |
-0.11% |
101,300 |
| 2025/4/10 |
932 |
944 |
908 |
927 |
+8.17% |
121,900 |
| 2025/4/9 |
899 |
899 |
838 |
857 |
-4.78% |
141,600 |
| 2025/4/8 |
864 |
905 |
864 |
900 |
+10.02% |
148,200 |
| 2025/4/7 |
825 |
847 |
806 |
818 |
-10.21% |
369,100 |
| 2025/4/4 |
932 |
932 |
885 |
911 |
-3.80% |
247,400 |
| 2025/4/3 |
941 |
960 |
935 |
947 |
-2.47% |
125,500 |
| 2025/4/2 |
1,002 |
1,003 |
970 |
971 |
-2.80% |
160,500 |
| 2025/4/1 |
994 |
1,014 |
988 |
999 |
+1.11% |
117,700 |
| 2025/3/31 |
1,031 |
1,031 |
982 |
988 |
-4.91% |
271,500 |
| 2025/3/28 |
1,039 |
1,050 |
1,034 |
1,039 |
-2.44% |
275,200 |
| 2025/3/27 |
1,040 |
1,071 |
1,036 |
1,065 |
+1.14% |
168,600 |
| 2025/3/26 |
1,026 |
1,053 |
1,023 |
1,053 |
+2.83% |
146,600 |
| 2025/3/25 |
1,028 |
1,034 |
1,024 |
1,024 |
-0.29% |
58,500 |
| 2025/3/24 |
1,033 |
1,049 |
1,024 |
1,027 |
+0.39% |
108,500 |
| 2025/3/21 |
1,028 |
1,031 |
1,023 |
1,023 |
-1.82% |
76,100 |
| 2025/3/19 |
1,045 |
1,047 |
1,031 |
1,042 |
+0.10% |
45,600 |
| 2025/3/18 |
1,027 |
1,047 |
1,023 |
1,041 |
+1.36% |
143,700 |
| 2025/3/17 |
1,030 |
1,044 |
1,025 |
1,027 |
+0.79% |
135,800 |
| 2025/3/14 |
1,015 |
1,021 |
1,008 |
1,019 |
+0.39% |
106,800 |
| 2025/3/13 |
1,022 |
1,029 |
1,015 |
1,015 |
-0.59% |
108,700 |
| 2025/3/12 |
1,027 |
1,033 |
1,017 |
1,021 |
-1.64% |
157,300 |
| 2025/3/11 |
1,034 |
1,039 |
1,014 |
1,038 |
-0.19% |
172,200 |
| 2025/3/10 |
1,080 |
1,085 |
1,038 |
1,040 |
-3.61% |
112,000 |
| 2025/3/7 |
1,070 |
1,084 |
1,067 |
1,079 |
-0.74% |
68,100 |
| 2025/3/6 |
1,082 |
1,090 |
1,072 |
1,087 |
+1.12% |
176,000 |
| 2025/3/5 |
1,060 |
1,081 |
1,060 |
1,075 |
+0.47% |
80,700 |
| 2025/3/4 |
1,037 |
1,074 |
1,037 |
1,070 |
+2.29% |
125,700 |
| 2025/3/3 |
1,052 |
1,063 |
1,041 |
1,046 |
-0.95% |
110,200 |
| 2025/2/28 |
1,034 |
1,076 |
1,025 |
1,056 |
+1.15% |
151,000 |
| 2025/2/27 |
1,039 |
1,045 |
1,029 |
1,044 |
+0.29% |
103,100 |
| 2025/2/26 |
1,060 |
1,061 |
1,017 |
1,041 |
-2.53% |
270,400 |
| 2025/2/25 |
1,060 |
1,077 |
1,057 |
1,068 |
+0.09% |
142,000 |
| 2025/2/21 |
1,061 |
1,070 |
1,053 |
1,067 |
+0.00% |
105,800 |
| 2025/2/20 |
1,075 |
1,084 |
1,058 |
1,067 |
-0.74% |
172,100 |
| 2025/2/19 |
1,076 |
1,090 |
1,045 |
1,075 |
+0.75% |
316,600 |
| 2025/2/18 |
1,054 |
1,089 |
1,054 |
1,067 |
+1.23% |
412,700 |
| 2025/2/17 |
1,130 |
1,133 |
1,038 |
1,054 |
-8.35% |
722,600 |
| 2025/2/14 |
1,168 |
1,223 |
1,135 |
1,150 |
-15.87% |
816,200 |
| 2025/2/13 |
1,407 |
1,420 |
1,310 |
1,367 |
-1.73% |
223,600 |
| 2025/2/12 |
1,385 |
1,406 |
1,366 |
1,391 |
+1.09% |
120,100 |
| 2025/2/10 |
1,365 |
1,390 |
1,365 |
1,376 |
+0.81% |
86,800 |
| 2025/2/7 |
1,364 |
1,375 |
1,356 |
1,365 |
+0.22% |
80,800 |
| 2025/2/6 |
1,350 |
1,375 |
1,345 |
1,362 |
+1.79% |
79,400 |
| 2025/2/5 |
1,346 |
1,357 |
1,335 |
1,338 |
+0.75% |
67,800 |
| 2025/2/4 |
1,330 |
1,347 |
1,328 |
1,328 |
+0.61% |
62,500 |
| 2025/2/3 |
1,343 |
1,344 |
1,315 |
1,320 |
-1.64% |
89,700 |
| 2025/1/31 |
1,330 |
1,353 |
1,321 |
1,342 |
+0.15% |
101,700 |
| 2025/1/30 |
1,358 |
1,359 |
1,337 |
1,340 |
-1.33% |
75,600 |
| 2025/1/29 |
1,391 |
1,391 |
1,358 |
1,358 |
-0.44% |
70,800 |
| 2025/1/28 |
1,345 |
1,372 |
1,345 |
1,364 |
+0.44% |
62,000 |
| 2025/1/27 |
1,343 |
1,368 |
1,338 |
1,358 |
+1.12% |
75,800 |
| 2025/1/24 |
1,340 |
1,363 |
1,335 |
1,343 |
+0.98% |
90,500 |
| 2025/1/23 |
1,353 |
1,362 |
1,326 |
1,330 |
-1.70% |
60,300 |
| 2025/1/22 |
1,345 |
1,363 |
1,339 |
1,353 |
+0.89% |
61,700 |
| 2025/1/21 |
1,363 |
1,363 |
1,337 |
1,341 |
-0.96% |
71,100 |
| 2025/1/20 |
1,315 |
1,358 |
1,315 |
1,354 |
+3.68% |
71,500 |
| 2025/1/17 |
1,315 |
1,321 |
1,295 |
1,306 |
-0.91% |
79,900 |
| 2025/1/16 |
1,332 |
1,341 |
1,305 |
1,318 |
-0.45% |
80,500 |
| 2025/1/15 |
1,325 |
1,339 |
1,312 |
1,324 |
-0.08% |
95,700 |
| 2025/1/14 |
1,336 |
1,350 |
1,325 |
1,325 |
-2.07% |
98,200 |
| 2025/1/10 |
1,360 |
1,375 |
1,343 |
1,353 |
-1.81% |
172,400 |
| 2025/1/9 |
1,384 |
1,395 |
1,374 |
1,378 |
+0.00% |
130,200 |
| 2025/1/8 |
1,387 |
1,387 |
1,365 |
1,378 |
-0.65% |
164,200 |
| 2025/1/7 |
1,350 |
1,389 |
1,329 |
1,387 |
+4.84% |
172,000 |
| 2025/1/6 |
1,349 |
1,353 |
1,315 |
1,323 |
+0.84% |
135,800 |
| 2024/12/30 |
1,308 |
1,320 |
1,298 |
1,312 |
+0.31% |
178,100 |
| 2024/12/27 |
1,281 |
1,309 |
1,281 |
1,308 |
+2.27% |
158,300 |
| 2024/12/26 |
1,269 |
1,283 |
1,260 |
1,279 |
+0.16% |
187,100 |
| 2024/12/25 |
1,291 |
1,294 |
1,265 |
1,277 |
-0.16% |
121,300 |
| 2024/12/24 |
1,294 |
1,294 |
1,275 |
1,279 |
-0.54% |
103,500 |
| 2024/12/23 |
1,275 |
1,294 |
1,275 |
1,286 |
+1.66% |
138,700 |
| 2024/12/20 |
1,288 |
1,299 |
1,265 |
1,265 |
-1.40% |
221,300 |
| 2024/12/19 |
1,285 |
1,293 |
1,269 |
1,283 |
-1.23% |
195,000 |
| 2024/12/18 |
1,304 |
1,305 |
1,285 |
1,299 |
-0.46% |
154,200 |
| 2024/12/17 |
1,310 |
1,330 |
1,302 |
1,305 |
-0.15% |
104,200 |
| 2024/12/16 |
1,331 |
1,331 |
1,294 |
1,307 |
-2.46% |
209,500 |
| 2024/12/13 |
1,344 |
1,352 |
1,332 |
1,340 |
+0.37% |
180,000 |
| 2024/12/12 |
1,345 |
1,369 |
1,335 |
1,335 |
-0.37% |
200,700 |
| 2024/12/11 |
1,350 |
1,350 |
1,328 |
1,340 |
-1.47% |
141,300 |
| 2024/12/10 |
1,337 |
1,360 |
1,326 |
1,360 |
+0.59% |
137,400 |
| 2024/12/9 |
1,349 |
1,381 |
1,346 |
1,352 |
-0.52% |
147,500 |
| 2024/12/6 |
1,382 |
1,382 |
1,355 |
1,359 |
-1.66% |
164,700 |
| 2024/12/5 |
1,414 |
1,437 |
1,372 |
1,382 |
-2.12% |
227,500 |
| 2024/12/4 |
1,422 |
1,462 |
1,412 |
1,412 |
-0.35% |
279,800 |
| 2024/12/3 |
1,401 |
1,428 |
1,395 |
1,417 |
+0.28% |
338,700 |
| 2024/12/2 |
1,403 |
1,434 |
1,396 |
1,413 |
-1.05% |
170,800 |
| 2024/11/29 |
1,428 |
1,438 |
1,382 |
1,428 |
-0.83% |
236,800 |
| 2024/11/28 |
1,440 |
1,441 |
1,440 |
1,440 |
+0.00% |
686,200 |
| 2024/11/27 |
1,442 |
1,448 |
1,440 |
1,440 |
-3.03% |
1,470,500 |
| 2024/11/26 |
1,478 |
1,490 |
1,446 |
1,485 |
+0.54% |
116,700 |
| 2024/11/25 |
1,445 |
1,494 |
1,445 |
1,477 |
+0.61% |
78,600 |
| 2024/11/22 |
1,520 |
1,539 |
1,464 |
1,468 |
-3.36% |
89,800 |
| 2024/11/21 |
1,520 |
1,533 |
1,456 |
1,519 |
-0.72% |
111,400 |
| 2024/11/20 |
1,531 |
1,549 |
1,510 |
1,530 |
+0.00% |
125,600 |
| 2024/11/19 |
1,411 |
1,540 |
1,406 |
1,530 |
-0.58% |
485,600 |
| 2024/11/18 |
1,552 |
1,584 |
1,519 |
1,539 |
-3.33% |
155,400 |
| 2024/11/15 |
1,598 |
1,616 |
1,560 |
1,592 |
-1.97% |
155,300 |
| 2024/11/14 |
1,721 |
1,744 |
1,601 |
1,624 |
-7.78% |
335,200 |
| 2024/11/13 |
1,769 |
1,813 |
1,761 |
1,761 |
-0.90% |
107,800 |
| 2024/11/12 |
1,793 |
1,803 |
1,769 |
1,777 |
-0.06% |
53,000 |
| 2024/11/11 |
1,779 |
1,787 |
1,741 |
1,778 |
-0.84% |
55,000 |
| 2024/11/8 |
1,763 |
1,807 |
1,763 |
1,793 |
+1.82% |
65,600 |
| 2024/11/7 |
1,749 |
1,774 |
1,691 |
1,761 |
+2.09% |
167,500 |
| 2024/11/6 |
1,688 |
1,743 |
1,680 |
1,725 |
-2.10% |
97,800 |
| 2024/11/5 |
1,762 |
1,762 |
1,690 |
1,762 |
+2.14% |
101,500 |
| 2024/11/1 |
1,729 |
1,763 |
1,722 |
1,725 |
-2.49% |
97,500 |
| 2024/10/31 |
1,842 |
1,900 |
1,768 |
1,769 |
-7.91% |
263,800 |
| 2024/10/30 |
1,933 |
1,975 |
1,915 |
1,921 |
-0.67% |
768,700 |
| 2024/10/29 |
1,869 |
1,934 |
1,868 |
1,934 |
+2.38% |
95,000 |
| 2024/10/28 |
1,854 |
1,905 |
1,854 |
1,889 |
+3.45% |
95,500 |
| 2024/10/25 |
1,818 |
1,853 |
1,800 |
1,826 |
-0.92% |
122,800 |
| 2024/10/24 |
1,800 |
1,862 |
1,789 |
1,843 |
+0.82% |
58,100 |
|
