日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
970 |
1,000 |
969 |
978 |
+1.98% |
115,600 |
2025/4/24 |
964 |
977 |
945 |
959 |
+0.00% |
35,700 |
2025/4/23 |
966 |
994 |
952 |
959 |
+2.46% |
57,300 |
2025/4/22 |
955 |
966 |
936 |
936 |
-1.68% |
35,600 |
2025/4/21 |
935 |
956 |
935 |
952 |
+2.15% |
69,600 |
2025/4/18 |
904 |
934 |
902 |
932 |
+4.37% |
48,600 |
2025/4/17 |
889 |
906 |
888 |
893 |
+0.45% |
36,100 |
2025/4/16 |
920 |
922 |
887 |
889 |
-2.31% |
47,700 |
2025/4/15 |
908 |
927 |
905 |
910 |
+0.00% |
37,600 |
2025/4/14 |
930 |
940 |
908 |
910 |
-0.76% |
61,600 |
2025/4/11 |
860 |
920 |
838 |
917 |
+4.80% |
64,900 |
2025/4/10 |
905 |
905 |
866 |
875 |
+9.38% |
54,700 |
2025/4/9 |
833 |
837 |
779 |
800 |
-4.99% |
84,000 |
2025/4/8 |
823 |
868 |
823 |
842 |
+11.08% |
59,200 |
2025/4/7 |
801 |
816 |
758 |
758 |
-11.96% |
122,600 |
2025/4/4 |
912 |
918 |
828 |
861 |
-7.42% |
176,100 |
2025/4/3 |
945 |
945 |
914 |
930 |
-4.22% |
113,200 |
2025/4/2 |
996 |
996 |
971 |
971 |
-1.72% |
57,100 |
2025/4/1 |
991 |
1,014 |
985 |
988 |
+0.71% |
42,700 |
2025/3/31 |
1,000 |
1,004 |
976 |
981 |
-3.06% |
65,700 |
2025/3/28 |
1,028 |
1,049 |
1,012 |
1,012 |
-1.56% |
35,800 |
2025/3/27 |
1,011 |
1,032 |
1,006 |
1,028 |
+0.78% |
35,200 |
2025/3/26 |
996 |
1,026 |
988 |
1,020 |
+2.41% |
45,500 |
2025/3/25 |
994 |
1,000 |
988 |
996 |
+0.81% |
18,500 |
2025/3/24 |
991 |
1,004 |
988 |
988 |
-1.30% |
20,400 |
2025/3/21 |
1,007 |
1,015 |
996 |
1,001 |
-0.60% |
23,700 |
2025/3/19 |
1,020 |
1,025 |
1,005 |
1,007 |
-1.08% |
19,900 |
2025/3/18 |
1,020 |
1,032 |
1,012 |
1,018 |
+1.09% |
74,600 |
2025/3/17 |
989 |
1,038 |
989 |
1,007 |
+3.39% |
100,200 |
2025/3/14 |
971 |
995 |
966 |
974 |
-3.08% |
119,000 |
2025/3/13 |
1,010 |
1,057 |
995 |
1,005 |
-1.76% |
160,300 |
2025/3/12 |
1,023 |
1,035 |
1,011 |
1,023 |
-0.49% |
45,400 |
2025/3/11 |
1,007 |
1,036 |
981 |
1,028 |
+0.00% |
78,100 |
2025/3/10 |
990 |
1,035 |
989 |
1,028 |
+3.84% |
62,000 |
2025/3/7 |
987 |
1,005 |
986 |
990 |
-0.80% |
28,600 |
2025/3/6 |
974 |
998 |
970 |
998 |
+3.85% |
47,800 |
2025/3/5 |
955 |
983 |
955 |
961 |
-0.93% |
60,000 |
2025/3/4 |
960 |
980 |
940 |
970 |
+0.31% |
96,300 |
2025/3/3 |
969 |
982 |
942 |
967 |
+2.55% |
57,500 |
2025/2/28 |
990 |
1,008 |
936 |
943 |
-5.51% |
114,900 |
2025/2/27 |
971 |
1,004 |
968 |
998 |
+3.74% |
43,400 |
2025/2/26 |
957 |
973 |
948 |
962 |
+0.52% |
42,800 |
2025/2/25 |
971 |
978 |
957 |
957 |
-2.55% |
32,700 |
2025/2/21 |
986 |
989 |
974 |
982 |
-0.20% |
47,700 |
2025/2/20 |
1,010 |
1,018 |
984 |
984 |
-2.57% |
61,700 |
2025/2/19 |
991 |
1,019 |
991 |
1,010 |
+1.61% |
59,700 |
2025/2/18 |
987 |
1,002 |
977 |
994 |
+0.40% |
28,800 |
2025/2/17 |
979 |
1,006 |
973 |
990 |
+1.12% |
31,100 |
2025/2/14 |
987 |
1,002 |
971 |
979 |
-0.71% |
43,800 |
2025/2/13 |
992 |
993 |
981 |
986 |
-1.10% |
36,700 |
2025/2/12 |
1,008 |
1,015 |
990 |
997 |
-0.20% |
43,400 |
2025/2/10 |
984 |
1,011 |
981 |
999 |
+1.01% |
32,200 |
2025/2/7 |
990 |
1,004 |
982 |
989 |
-0.10% |
28,100 |
2025/2/6 |
977 |
998 |
963 |
990 |
+2.48% |
59,200 |
2025/2/5 |
987 |
987 |
960 |
966 |
-1.23% |
55,000 |
2025/2/4 |
944 |
985 |
944 |
978 |
+4.38% |
44,100 |
2025/2/3 |
963 |
977 |
935 |
937 |
-4.00% |
73,100 |
2025/1/31 |
990 |
990 |
971 |
976 |
-2.59% |
70,000 |
2025/1/30 |
1,017 |
1,024 |
995 |
1,002 |
-2.24% |
48,900 |
2025/1/29 |
993 |
1,064 |
989 |
1,025 |
+3.96% |
317,400 |
2025/1/28 |
951 |
1,010 |
950 |
986 |
+2.28% |
78,100 |
2025/1/27 |
981 |
987 |
953 |
964 |
-0.72% |
48,800 |
2025/1/24 |
932 |
979 |
924 |
971 |
+5.54% |
80,700 |
2025/1/23 |
931 |
932 |
911 |
920 |
-2.02% |
41,800 |
2025/1/22 |
935 |
947 |
921 |
939 |
+1.19% |
44,900 |
2025/1/21 |
915 |
938 |
915 |
928 |
+1.87% |
34,200 |
2025/1/20 |
900 |
917 |
892 |
911 |
+1.45% |
47,800 |
2025/1/17 |
904 |
912 |
894 |
898 |
-0.66% |
80,500 |
2025/1/16 |
932 |
946 |
900 |
904 |
-3.00% |
83,800 |
2025/1/15 |
936 |
940 |
926 |
932 |
-0.53% |
32,100 |
2025/1/14 |
980 |
981 |
930 |
937 |
-5.26% |
107,900 |
2025/1/10 |
1,008 |
1,008 |
987 |
989 |
-2.18% |
47,800 |
2025/1/9 |
1,005 |
1,012 |
982 |
1,011 |
+0.30% |
62,400 |
2025/1/8 |
1,038 |
1,052 |
1,006 |
1,008 |
-0.30% |
117,700 |
2025/1/7 |
991 |
1,019 |
982 |
1,011 |
+5.20% |
82,800 |
2025/1/6 |
1,006 |
1,013 |
961 |
961 |
-3.80% |
94,100 |
2024/12/30 |
975 |
1,025 |
973 |
999 |
+3.52% |
111,800 |
2024/12/27 |
920 |
984 |
920 |
965 |
+8.79% |
220,100 |
2024/12/26 |
904 |
913 |
877 |
887 |
-2.53% |
161,600 |
2024/12/25 |
910 |
919 |
902 |
910 |
-1.19% |
82,000 |
2024/12/24 |
915 |
925 |
901 |
921 |
+1.10% |
96,400 |
2024/12/23 |
929 |
935 |
902 |
911 |
-0.76% |
80,600 |
2024/12/20 |
905 |
948 |
905 |
918 |
+1.66% |
92,500 |
2024/12/19 |
903 |
912 |
888 |
903 |
-1.63% |
96,700 |
2024/12/18 |
932 |
937 |
906 |
918 |
-0.22% |
114,900 |
2024/12/17 |
922 |
955 |
919 |
920 |
-0.65% |
101,900 |
2024/12/16 |
950 |
980 |
926 |
926 |
-5.03% |
223,000 |
2024/12/13 |
969 |
988 |
969 |
975 |
+0.10% |
118,200 |
2024/12/12 |
969 |
986 |
969 |
974 |
+0.83% |
56,800 |
2024/12/11 |
966 |
973 |
951 |
966 |
-0.51% |
111,600 |
2024/12/10 |
974 |
980 |
963 |
971 |
-0.51% |
93,000 |
2024/12/9 |
991 |
1,000 |
972 |
976 |
-2.11% |
78,300 |
2024/12/6 |
974 |
1,000 |
970 |
997 |
+2.05% |
66,300 |
2024/12/5 |
982 |
1,006 |
976 |
977 |
-0.81% |
56,700 |
2024/12/4 |
1,010 |
1,019 |
984 |
985 |
-2.67% |
101,900 |
2024/12/3 |
1,004 |
1,029 |
1,000 |
1,012 |
-0.20% |
78,500 |
2024/12/2 |
1,009 |
1,025 |
993 |
1,014 |
+1.40% |
83,000 |
2024/11/29 |
984 |
1,014 |
975 |
1,000 |
+0.70% |
51,300 |
2024/11/28 |
971 |
993 |
971 |
993 |
+0.30% |
55,900 |
2024/11/27 |
981 |
995 |
965 |
990 |
+1.02% |
62,100 |
2024/11/26 |
1,005 |
1,005 |
975 |
980 |
-2.20% |
100,800 |
2024/11/25 |
1,007 |
1,020 |
1,001 |
1,002 |
+0.10% |
50,400 |
2024/11/22 |
1,030 |
1,033 |
1,001 |
1,001 |
-0.89% |
52,200 |
2024/11/21 |
1,033 |
1,043 |
1,007 |
1,010 |
-2.04% |
43,300 |
2024/11/20 |
1,030 |
1,055 |
1,027 |
1,031 |
+0.10% |
53,600 |
2024/11/19 |
1,028 |
1,042 |
1,025 |
1,030 |
+0.19% |
31,600 |
2024/11/18 |
1,020 |
1,054 |
1,016 |
1,028 |
-0.48% |
32,000 |
2024/11/15 |
1,022 |
1,040 |
1,010 |
1,033 |
+0.68% |
59,300 |
2024/11/14 |
1,051 |
1,055 |
1,026 |
1,026 |
-2.75% |
85,500 |
2024/11/13 |
1,065 |
1,085 |
1,055 |
1,055 |
-2.31% |
51,000 |
2024/11/12 |
1,089 |
1,118 |
1,077 |
1,080 |
-0.83% |
47,200 |
2024/11/11 |
1,105 |
1,105 |
1,081 |
1,089 |
-1.89% |
43,400 |
2024/11/8 |
1,121 |
1,157 |
1,110 |
1,110 |
-0.72% |
76,900 |
2024/11/7 |
1,147 |
1,155 |
1,105 |
1,118 |
+0.09% |
108,700 |
2024/11/6 |
1,100 |
1,129 |
1,100 |
1,117 |
+1.73% |
98,400 |
2024/11/5 |
1,057 |
1,098 |
1,056 |
1,098 |
+3.49% |
101,200 |
2024/11/1 |
1,103 |
1,108 |
1,052 |
1,061 |
-6.35% |
191,900 |
2024/10/31 |
1,183 |
1,217 |
1,131 |
1,133 |
-8.85% |
225,400 |
2024/10/30 |
1,289 |
1,313 |
1,243 |
1,243 |
-5.76% |
109,300 |
2024/10/29 |
1,349 |
1,356 |
1,319 |
1,319 |
-0.30% |
87,800 |
2024/10/28 |
1,290 |
1,324 |
1,261 |
1,323 |
+7.56% |
56,500 |
2024/10/25 |
1,258 |
1,270 |
1,202 |
1,230 |
-2.23% |
52,000 |
2024/10/24 |
1,262 |
1,275 |
1,232 |
1,258 |
-1.33% |
44,400 |
|