日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,042 |
1,045 |
1,010 |
1,019 |
-2.21% |
9,200 |
2025/4/24 |
1,072 |
1,072 |
1,003 |
1,042 |
-3.25% |
24,700 |
2025/4/23 |
1,140 |
1,200 |
1,077 |
1,077 |
-4.69% |
31,000 |
2025/4/22 |
1,181 |
1,220 |
1,115 |
1,130 |
-5.83% |
21,700 |
2025/4/21 |
1,172 |
1,443 |
1,113 |
1,200 |
+2.39% |
257,900 |
2025/4/18 |
1,229 |
1,229 |
1,145 |
1,172 |
+2.36% |
85,400 |
2025/4/17 |
1,010 |
1,145 |
995 |
1,145 |
+15.08% |
152,400 |
2025/4/16 |
1,028 |
1,028 |
994 |
995 |
-1.78% |
11,500 |
2025/4/15 |
1,102 |
1,108 |
1,013 |
1,013 |
-10.51% |
24,900 |
2025/4/14 |
1,216 |
1,217 |
1,067 |
1,132 |
+6.19% |
129,700 |
2025/4/11 |
1,066 |
1,066 |
1,066 |
1,066 |
+16.38% |
10,100 |
2025/4/10 |
841 |
916 |
800 |
916 |
+19.58% |
27,800 |
2025/4/9 |
799 |
808 |
756 |
766 |
-5.20% |
5,400 |
2025/4/8 |
783 |
814 |
783 |
808 |
+4.80% |
7,800 |
2025/4/7 |
867 |
872 |
771 |
771 |
-15.46% |
22,200 |
2025/4/4 |
930 |
960 |
908 |
912 |
-4.00% |
9,000 |
2025/4/3 |
942 |
952 |
914 |
950 |
-0.21% |
4,200 |
2025/4/2 |
964 |
973 |
952 |
952 |
-1.96% |
8,300 |
2025/4/1 |
960 |
977 |
960 |
971 |
+1.25% |
3,900 |
2025/3/31 |
970 |
975 |
956 |
959 |
-2.44% |
4,200 |
2025/3/28 |
976 |
993 |
976 |
983 |
-0.51% |
2,800 |
2025/3/27 |
983 |
997 |
983 |
988 |
-0.10% |
1,600 |
2025/3/26 |
995 |
997 |
989 |
989 |
-0.70% |
2,400 |
2025/3/25 |
993 |
998 |
978 |
996 |
+0.61% |
5,400 |
2025/3/24 |
990 |
991 |
983 |
990 |
+0.81% |
3,900 |
2025/3/21 |
985 |
985 |
979 |
982 |
-0.20% |
2,500 |
2025/3/19 |
998 |
999 |
984 |
984 |
-0.91% |
2,800 |
2025/3/18 |
989 |
996 |
973 |
993 |
+0.81% |
2,300 |
2025/3/17 |
989 |
999 |
956 |
985 |
-0.51% |
8,100 |
2025/3/14 |
976 |
1,011 |
971 |
990 |
-0.80% |
15,100 |
2025/3/13 |
1,009 |
1,009 |
983 |
998 |
+1.94% |
3,800 |
2025/3/12 |
955 |
979 |
955 |
979 |
+2.09% |
3,600 |
2025/3/11 |
948 |
960 |
941 |
959 |
-0.21% |
3,500 |
2025/3/10 |
966 |
966 |
956 |
961 |
+1.05% |
1,300 |
2025/3/7 |
960 |
960 |
950 |
951 |
-1.04% |
2,600 |
2025/3/6 |
978 |
979 |
961 |
961 |
-0.93% |
1,600 |
2025/3/5 |
967 |
978 |
962 |
970 |
+1.04% |
2,400 |
2025/3/4 |
957 |
973 |
957 |
960 |
-0.21% |
1,400 |
2025/3/3 |
986 |
986 |
962 |
962 |
+0.63% |
1,500 |
2025/2/28 |
956 |
986 |
951 |
956 |
-1.54% |
4,000 |
2025/2/27 |
992 |
992 |
971 |
971 |
-1.82% |
1,700 |
2025/2/26 |
990 |
990 |
953 |
989 |
-0.10% |
2,100 |
2025/2/25 |
989 |
990 |
978 |
990 |
+0.10% |
2,200 |
2025/2/21 |
1,001 |
1,001 |
950 |
989 |
-2.08% |
10,700 |
2025/2/20 |
1,045 |
1,049 |
1,010 |
1,010 |
-4.72% |
4,200 |
2025/2/19 |
1,054 |
1,060 |
1,045 |
1,060 |
+0.57% |
6,400 |
2025/2/18 |
1,051 |
1,071 |
1,039 |
1,054 |
-0.57% |
10,300 |
2025/2/17 |
1,020 |
1,075 |
1,019 |
1,060 |
+3.92% |
11,700 |
2025/2/14 |
1,013 |
1,040 |
999 |
1,020 |
+0.69% |
9,100 |
2025/2/13 |
1,000 |
1,036 |
1,000 |
1,013 |
+0.80% |
13,900 |
2025/2/12 |
999 |
1,020 |
992 |
1,005 |
+1.31% |
12,400 |
2025/2/10 |
999 |
999 |
980 |
992 |
-0.70% |
3,000 |
2025/2/7 |
985 |
1,000 |
974 |
999 |
+1.32% |
9,900 |
2025/2/6 |
1,000 |
1,000 |
983 |
986 |
-0.80% |
6,600 |
2025/2/5 |
990 |
995 |
985 |
994 |
+0.10% |
2,500 |
2025/2/4 |
996 |
996 |
986 |
993 |
+1.22% |
1,200 |
2025/2/3 |
990 |
990 |
980 |
981 |
-2.00% |
4,600 |
2025/1/31 |
993 |
1,001 |
993 |
1,001 |
+0.30% |
1,600 |
2025/1/30 |
994 |
1,000 |
994 |
998 |
-0.99% |
4,900 |
2025/1/29 |
1,000 |
1,009 |
994 |
1,008 |
+0.90% |
10,700 |
2025/1/28 |
1,001 |
1,001 |
998 |
999 |
-0.10% |
3,100 |
2025/1/27 |
989 |
1,000 |
989 |
1,000 |
+1.32% |
4,600 |
2025/1/24 |
977 |
995 |
976 |
987 |
-0.50% |
4,500 |
2025/1/23 |
990 |
1,001 |
990 |
992 |
-1.20% |
2,100 |
2025/1/22 |
1,003 |
1,005 |
1,001 |
1,004 |
+1.62% |
2,200 |
2025/1/21 |
998 |
998 |
984 |
988 |
-1.20% |
3,000 |
2025/1/20 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.00% |
1,000 |
2025/1/17 |
1,014 |
1,022 |
980 |
1,000 |
-1.38% |
2,900 |
2025/1/16 |
999 |
1,027 |
997 |
1,014 |
+1.20% |
2,600 |
2025/1/15 |
1,031 |
1,058 |
1,002 |
1,002 |
-2.91% |
5,300 |
2025/1/14 |
1,013 |
1,083 |
1,011 |
1,032 |
+0.98% |
12,200 |
2025/1/10 |
1,011 |
1,022 |
1,011 |
1,022 |
+0.59% |
1,800 |
2025/1/9 |
1,043 |
1,043 |
1,013 |
1,016 |
+0.30% |
2,500 |
2025/1/8 |
1,019 |
1,031 |
1,006 |
1,013 |
-2.50% |
2,700 |
2025/1/7 |
1,036 |
1,040 |
1,016 |
1,039 |
+0.39% |
7,600 |
2025/1/6 |
1,054 |
1,070 |
1,035 |
1,035 |
+1.07% |
8,400 |
2024/12/30 |
952 |
1,030 |
951 |
1,024 |
+6.56% |
10,200 |
2024/12/27 |
946 |
975 |
946 |
961 |
+0.63% |
5,500 |
2024/12/26 |
945 |
978 |
940 |
955 |
+1.06% |
12,600 |
2024/12/25 |
942 |
948 |
902 |
945 |
+1.39% |
21,500 |
2024/12/24 |
1,000 |
1,003 |
930 |
932 |
-8.00% |
26,500 |
2024/12/23 |
1,056 |
1,056 |
1,013 |
1,013 |
-3.89% |
10,300 |
2024/12/20 |
1,044 |
1,067 |
1,044 |
1,054 |
-0.94% |
5,700 |
2024/12/19 |
1,053 |
1,064 |
1,030 |
1,064 |
-0.28% |
5,600 |
2024/12/18 |
1,100 |
1,100 |
1,043 |
1,067 |
-3.00% |
37,700 |
2024/12/17 |
1,212 |
1,227 |
1,090 |
1,100 |
-12.70% |
36,300 |
2024/12/16 |
1,295 |
1,322 |
1,260 |
1,260 |
-2.70% |
7,200 |
2024/12/13 |
1,325 |
1,325 |
1,295 |
1,295 |
-4.43% |
9,000 |
2024/12/12 |
1,384 |
1,384 |
1,309 |
1,355 |
-1.60% |
8,200 |
2024/12/11 |
1,392 |
1,405 |
1,360 |
1,377 |
-2.34% |
3,500 |
2024/12/10 |
1,416 |
1,429 |
1,397 |
1,410 |
-0.21% |
3,800 |
2024/12/9 |
1,432 |
1,432 |
1,391 |
1,413 |
+0.50% |
2,000 |
2024/12/6 |
1,392 |
1,422 |
1,392 |
1,406 |
+0.64% |
3,100 |
2024/12/5 |
1,466 |
1,496 |
1,397 |
1,397 |
-5.16% |
11,800 |
2024/12/4 |
1,514 |
1,514 |
1,428 |
1,473 |
-3.79% |
9,400 |
2024/12/3 |
1,552 |
1,565 |
1,480 |
1,531 |
-1.23% |
7,600 |
2024/12/2 |
1,528 |
1,550 |
1,502 |
1,550 |
+1.71% |
8,900 |
2024/11/29 |
1,465 |
1,524 |
1,435 |
1,524 |
+4.03% |
4,900 |
2024/11/28 |
1,407 |
1,466 |
1,407 |
1,465 |
+2.38% |
3,500 |
2024/11/27 |
1,469 |
1,488 |
1,431 |
1,431 |
-3.96% |
5,900 |
2024/11/26 |
1,401 |
1,490 |
1,401 |
1,490 |
+5.00% |
3,600 |
2024/11/25 |
1,389 |
1,419 |
1,375 |
1,419 |
+2.45% |
6,200 |
2024/11/22 |
1,376 |
1,385 |
1,360 |
1,385 |
+0.44% |
2,800 |
2024/11/21 |
1,363 |
1,379 |
1,363 |
1,379 |
+0.58% |
1,300 |
2024/11/20 |
1,367 |
1,379 |
1,357 |
1,371 |
+0.22% |
1,700 |
2024/11/19 |
1,331 |
1,368 |
1,331 |
1,368 |
-0.15% |
2,000 |
2024/11/18 |
1,344 |
1,370 |
1,344 |
1,370 |
+0.74% |
2,000 |
2024/11/15 |
1,345 |
1,360 |
1,330 |
1,360 |
+1.12% |
2,900 |
2024/11/14 |
1,330 |
1,355 |
1,326 |
1,345 |
-0.81% |
2,300 |
2024/11/13 |
1,319 |
1,356 |
1,319 |
1,356 |
+0.52% |
1,900 |
2024/11/12 |
1,351 |
1,358 |
1,306 |
1,349 |
-0.66% |
4,700 |
2024/11/11 |
1,378 |
1,378 |
1,345 |
1,358 |
-1.59% |
1,300 |
2024/11/8 |
1,369 |
1,386 |
1,356 |
1,380 |
+0.80% |
2,600 |
2024/11/7 |
1,360 |
1,369 |
1,352 |
1,369 |
+3.40% |
3,500 |
2024/11/6 |
1,344 |
1,344 |
1,303 |
1,324 |
-0.97% |
2,800 |
2024/11/5 |
1,341 |
1,350 |
1,300 |
1,337 |
-0.30% |
3,400 |
2024/11/1 |
1,350 |
1,350 |
1,300 |
1,341 |
-0.67% |
3,000 |
2024/10/31 |
1,376 |
1,376 |
1,346 |
1,350 |
+0.30% |
1,500 |
2024/10/30 |
1,365 |
1,388 |
1,340 |
1,346 |
+0.82% |
2,600 |
2024/10/29 |
1,323 |
1,363 |
1,323 |
1,335 |
-0.96% |
1,900 |
2024/10/28 |
1,319 |
1,350 |
1,316 |
1,348 |
+2.20% |
1,900 |
2024/10/25 |
1,360 |
1,360 |
1,306 |
1,319 |
-3.01% |
3,500 |
2024/10/24 |
1,356 |
1,370 |
1,326 |
1,360 |
-0.44% |
2,400 |
|