日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,021 |
1,037 |
1,020 |
1,023 |
+0.79% |
65,500 |
2025/4/24 |
1,033 |
1,035 |
1,004 |
1,015 |
+0.40% |
55,700 |
2025/4/23 |
1,022 |
1,027 |
1,003 |
1,011 |
+2.54% |
72,800 |
2025/4/22 |
995 |
1,003 |
982 |
986 |
-1.69% |
48,900 |
2025/4/21 |
1,010 |
1,015 |
990 |
1,003 |
+0.80% |
103,700 |
2025/4/18 |
959 |
995 |
952 |
995 |
+4.74% |
95,900 |
2025/4/17 |
926 |
950 |
922 |
950 |
+2.26% |
43,800 |
2025/4/16 |
948 |
950 |
924 |
929 |
-2.00% |
68,900 |
2025/4/15 |
940 |
961 |
933 |
948 |
+1.83% |
68,800 |
2025/4/14 |
945 |
958 |
924 |
931 |
+0.11% |
110,800 |
2025/4/11 |
877 |
930 |
868 |
930 |
+2.54% |
117,400 |
2025/4/10 |
939 |
939 |
892 |
907 |
+10.74% |
116,300 |
2025/4/9 |
869 |
875 |
809 |
819 |
-7.04% |
147,200 |
2025/4/8 |
889 |
908 |
866 |
881 |
+11.94% |
145,200 |
2025/4/7 |
807 |
838 |
787 |
787 |
-15.92% |
275,000 |
2025/4/4 |
973 |
990 |
902 |
936 |
-6.68% |
183,400 |
2025/4/3 |
965 |
1,016 |
965 |
1,003 |
-1.47% |
90,900 |
2025/4/2 |
1,045 |
1,053 |
1,010 |
1,018 |
-3.14% |
130,700 |
2025/4/1 |
1,057 |
1,079 |
1,051 |
1,051 |
+0.00% |
57,300 |
2025/3/31 |
1,080 |
1,081 |
1,043 |
1,051 |
-5.32% |
129,800 |
2025/3/28 |
1,096 |
1,134 |
1,094 |
1,110 |
+0.18% |
71,200 |
2025/3/27 |
1,119 |
1,130 |
1,103 |
1,108 |
-1.69% |
68,000 |
2025/3/26 |
1,122 |
1,127 |
1,111 |
1,127 |
+0.09% |
62,700 |
2025/3/25 |
1,116 |
1,131 |
1,108 |
1,126 |
+0.72% |
76,600 |
2025/3/24 |
1,138 |
1,140 |
1,116 |
1,118 |
-2.70% |
89,200 |
2025/3/21 |
1,165 |
1,171 |
1,134 |
1,149 |
-1.03% |
107,400 |
2025/3/19 |
1,175 |
1,177 |
1,152 |
1,161 |
-0.60% |
87,500 |
2025/3/18 |
1,167 |
1,177 |
1,147 |
1,168 |
+0.69% |
121,100 |
2025/3/17 |
1,105 |
1,162 |
1,101 |
1,160 |
+2.29% |
153,700 |
2025/3/14 |
1,117 |
1,149 |
1,111 |
1,134 |
+0.80% |
73,200 |
2025/3/13 |
1,152 |
1,160 |
1,119 |
1,125 |
-1.40% |
66,400 |
2025/3/12 |
1,137 |
1,167 |
1,136 |
1,141 |
-0.26% |
102,900 |
2025/3/11 |
1,117 |
1,156 |
1,097 |
1,144 |
-1.04% |
134,200 |
2025/3/10 |
1,160 |
1,182 |
1,150 |
1,156 |
+0.09% |
95,000 |
2025/3/7 |
1,185 |
1,192 |
1,155 |
1,155 |
-4.70% |
158,500 |
2025/3/6 |
1,192 |
1,216 |
1,160 |
1,212 |
+2.19% |
147,000 |
2025/3/5 |
1,171 |
1,206 |
1,166 |
1,186 |
-1.08% |
137,200 |
2025/3/4 |
1,208 |
1,209 |
1,137 |
1,199 |
-2.52% |
207,300 |
2025/3/3 |
1,226 |
1,245 |
1,212 |
1,230 |
+2.24% |
151,300 |
2025/2/28 |
1,201 |
1,245 |
1,177 |
1,203 |
-2.27% |
251,600 |
2025/2/27 |
1,303 |
1,303 |
1,230 |
1,231 |
-6.25% |
201,700 |
2025/2/26 |
1,325 |
1,329 |
1,253 |
1,313 |
+0.08% |
191,400 |
2025/2/25 |
1,355 |
1,378 |
1,308 |
1,312 |
-5.27% |
399,800 |
2025/2/21 |
1,269 |
1,395 |
1,236 |
1,385 |
+9.14% |
475,000 |
2025/2/20 |
1,312 |
1,316 |
1,245 |
1,269 |
-4.01% |
335,600 |
2025/2/19 |
1,363 |
1,394 |
1,322 |
1,322 |
-2.07% |
303,900 |
2025/2/18 |
1,291 |
1,404 |
1,266 |
1,350 |
+4.33% |
600,500 |
2025/2/17 |
1,320 |
1,480 |
1,270 |
1,294 |
-7.44% |
1,208,300 |
2025/2/14 |
1,373 |
1,463 |
1,311 |
1,398 |
+20.21% |
2,572,500 |
2025/2/13 |
1,168 |
1,183 |
1,145 |
1,163 |
+0.95% |
226,100 |
2025/2/12 |
1,150 |
1,169 |
1,135 |
1,152 |
+2.04% |
211,900 |
2025/2/10 |
1,072 |
1,132 |
1,072 |
1,129 |
+5.42% |
161,200 |
2025/2/7 |
1,083 |
1,094 |
1,068 |
1,071 |
-1.11% |
83,000 |
2025/2/6 |
1,083 |
1,093 |
1,077 |
1,083 |
+0.93% |
70,000 |
2025/2/5 |
1,086 |
1,094 |
1,052 |
1,073 |
-0.28% |
71,900 |
2025/2/4 |
1,045 |
1,093 |
1,045 |
1,076 |
+3.66% |
113,200 |
2025/2/3 |
1,063 |
1,066 |
1,033 |
1,038 |
-2.44% |
83,100 |
2025/1/31 |
1,065 |
1,071 |
1,052 |
1,064 |
+0.38% |
70,900 |
2025/1/30 |
1,108 |
1,109 |
1,057 |
1,060 |
-5.10% |
149,300 |
2025/1/29 |
1,094 |
1,154 |
1,080 |
1,117 |
+5.68% |
384,300 |
2025/1/28 |
1,045 |
1,063 |
1,020 |
1,057 |
-0.84% |
77,900 |
2025/1/27 |
1,104 |
1,110 |
1,065 |
1,066 |
-1.75% |
97,900 |
2025/1/24 |
1,044 |
1,091 |
1,042 |
1,085 |
+4.43% |
107,400 |
2025/1/23 |
1,035 |
1,047 |
1,026 |
1,039 |
+0.39% |
64,200 |
2025/1/22 |
1,045 |
1,058 |
1,025 |
1,035 |
-0.48% |
79,200 |
2025/1/21 |
1,031 |
1,042 |
1,017 |
1,040 |
+0.97% |
43,000 |
2025/1/20 |
1,030 |
1,045 |
1,023 |
1,030 |
+0.59% |
41,300 |
2025/1/17 |
1,037 |
1,038 |
1,015 |
1,024 |
-2.48% |
61,500 |
2025/1/16 |
1,098 |
1,113 |
1,046 |
1,050 |
-3.05% |
125,800 |
2025/1/15 |
1,089 |
1,103 |
1,075 |
1,083 |
+1.21% |
97,000 |
2025/1/14 |
1,093 |
1,122 |
1,060 |
1,070 |
-2.01% |
189,100 |
2025/1/10 |
1,161 |
1,165 |
1,077 |
1,092 |
-5.04% |
307,100 |
2025/1/9 |
1,113 |
1,154 |
1,085 |
1,150 |
+6.98% |
316,400 |
2025/1/8 |
1,080 |
1,089 |
1,058 |
1,075 |
+0.00% |
168,500 |
2025/1/7 |
1,040 |
1,080 |
1,023 |
1,075 |
+5.60% |
194,800 |
2025/1/6 |
1,020 |
1,076 |
1,006 |
1,018 |
+1.80% |
299,900 |
2024/12/30 |
955 |
1,003 |
950 |
1,000 |
+4.71% |
185,100 |
2024/12/27 |
917 |
964 |
913 |
955 |
+5.06% |
194,000 |
2024/12/26 |
910 |
928 |
909 |
909 |
+0.00% |
108,600 |
2024/12/25 |
920 |
922 |
906 |
909 |
-1.20% |
99,100 |
2024/12/24 |
927 |
936 |
920 |
920 |
-0.76% |
88,600 |
2024/12/23 |
945 |
945 |
925 |
927 |
-1.90% |
93,700 |
2024/12/20 |
939 |
962 |
939 |
945 |
+0.53% |
72,500 |
2024/12/19 |
930 |
946 |
916 |
940 |
-1.47% |
119,300 |
2024/12/18 |
960 |
965 |
944 |
954 |
-0.62% |
94,100 |
2024/12/17 |
980 |
980 |
958 |
960 |
-2.14% |
116,800 |
2024/12/16 |
981 |
985 |
969 |
981 |
-0.41% |
79,800 |
2024/12/13 |
980 |
1,023 |
972 |
985 |
+1.86% |
157,900 |
2024/12/12 |
980 |
1,019 |
966 |
967 |
-1.12% |
247,700 |
2024/12/11 |
970 |
980 |
955 |
978 |
+0.82% |
90,900 |
2024/12/10 |
975 |
983 |
967 |
970 |
-0.51% |
50,500 |
2024/12/9 |
970 |
982 |
966 |
975 |
+1.35% |
57,800 |
2024/12/6 |
971 |
971 |
958 |
962 |
-1.54% |
77,200 |
2024/12/5 |
975 |
987 |
970 |
977 |
+1.14% |
83,600 |
2024/12/4 |
971 |
980 |
963 |
966 |
-0.92% |
60,900 |
2024/12/3 |
981 |
1,005 |
975 |
975 |
-0.71% |
104,500 |
2024/12/2 |
979 |
988 |
960 |
982 |
+1.76% |
62,600 |
2024/11/29 |
964 |
980 |
951 |
965 |
-0.41% |
82,000 |
2024/11/28 |
961 |
976 |
947 |
969 |
+0.94% |
84,100 |
2024/11/27 |
991 |
1,005 |
957 |
960 |
-3.23% |
124,900 |
2024/11/26 |
993 |
1,010 |
979 |
992 |
+0.10% |
100,700 |
2024/11/25 |
979 |
1,031 |
979 |
991 |
+1.95% |
147,100 |
2024/11/22 |
963 |
985 |
955 |
972 |
-0.31% |
118,900 |
2024/11/21 |
991 |
1,002 |
965 |
975 |
-1.81% |
115,700 |
2024/11/20 |
1,011 |
1,025 |
990 |
993 |
-2.26% |
94,400 |
2024/11/19 |
1,017 |
1,038 |
1,016 |
1,016 |
-1.26% |
86,100 |
2024/11/18 |
999 |
1,040 |
981 |
1,029 |
+3.00% |
106,800 |
2024/11/15 |
990 |
1,025 |
978 |
999 |
+2.46% |
198,300 |
2024/11/14 |
1,001 |
1,017 |
971 |
975 |
-1.61% |
121,400 |
2024/11/13 |
1,102 |
1,120 |
986 |
991 |
-2.94% |
535,300 |
2024/11/12 |
1,004 |
1,030 |
990 |
1,021 |
+3.76% |
178,200 |
2024/11/11 |
987 |
996 |
968 |
984 |
-0.30% |
60,900 |
2024/11/8 |
962 |
994 |
959 |
987 |
+2.71% |
78,900 |
2024/11/7 |
967 |
980 |
946 |
961 |
+0.95% |
110,900 |
2024/11/6 |
965 |
975 |
943 |
952 |
+0.85% |
61,300 |
2024/11/5 |
954 |
956 |
943 |
944 |
-1.15% |
33,100 |
2024/11/1 |
952 |
973 |
949 |
955 |
-1.24% |
52,100 |
2024/10/31 |
974 |
974 |
961 |
967 |
-0.92% |
28,300 |
2024/10/30 |
975 |
984 |
964 |
976 |
+0.62% |
59,900 |
2024/10/29 |
944 |
977 |
942 |
970 |
+2.97% |
33,800 |
2024/10/28 |
933 |
955 |
930 |
942 |
+0.21% |
26,700 |
2024/10/25 |
960 |
962 |
940 |
940 |
-2.49% |
53,300 |
2024/10/24 |
957 |
980 |
957 |
964 |
-0.52% |
32,800 |
|