日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
919 |
919 |
909 |
913 |
+0.22% |
52,800 |
2025/4/24 |
917 |
918 |
909 |
911 |
-0.55% |
39,300 |
2025/4/23 |
916 |
922 |
915 |
916 |
+0.44% |
38,800 |
2025/4/22 |
908 |
913 |
905 |
912 |
+0.44% |
32,800 |
2025/4/21 |
915 |
921 |
907 |
908 |
-1.20% |
40,300 |
2025/4/18 |
911 |
924 |
911 |
919 |
+1.77% |
56,800 |
2025/4/17 |
905 |
905 |
895 |
903 |
-0.11% |
76,900 |
2025/4/16 |
920 |
920 |
904 |
904 |
-1.74% |
52,300 |
2025/4/15 |
926 |
930 |
920 |
920 |
-1.08% |
40,700 |
2025/4/14 |
943 |
944 |
929 |
930 |
-0.96% |
45,400 |
2025/4/11 |
940 |
943 |
924 |
939 |
-1.05% |
73,500 |
2025/4/10 |
945 |
955 |
941 |
949 |
+3.72% |
90,500 |
2025/4/9 |
894 |
919 |
890 |
915 |
+0.99% |
99,900 |
2025/4/8 |
900 |
919 |
890 |
906 |
+4.50% |
135,000 |
2025/4/7 |
863 |
892 |
845 |
867 |
-6.07% |
211,400 |
2025/4/4 |
924 |
929 |
909 |
923 |
-1.70% |
164,200 |
2025/4/3 |
937 |
944 |
931 |
939 |
-1.37% |
159,800 |
2025/4/2 |
956 |
962 |
949 |
952 |
-0.21% |
132,900 |
2025/4/1 |
964 |
965 |
952 |
954 |
+0.53% |
60,000 |
2025/3/31 |
960 |
960 |
947 |
949 |
-1.76% |
191,200 |
2025/3/28 |
957 |
977 |
955 |
966 |
-4.45% |
236,200 |
2025/3/27 |
1,008 |
1,012 |
1,003 |
1,011 |
+0.30% |
254,200 |
2025/3/26 |
1,005 |
1,011 |
1,002 |
1,008 |
+0.00% |
192,500 |
2025/3/25 |
1,014 |
1,015 |
1,006 |
1,008 |
-0.59% |
206,700 |
2025/3/24 |
1,021 |
1,021 |
1,010 |
1,014 |
-0.59% |
130,400 |
2025/3/21 |
1,018 |
1,023 |
1,016 |
1,020 |
+0.29% |
102,200 |
2025/3/19 |
1,012 |
1,021 |
1,012 |
1,017 |
+0.49% |
91,200 |
2025/3/18 |
1,009 |
1,015 |
1,007 |
1,012 |
+0.50% |
84,500 |
2025/3/17 |
1,009 |
1,009 |
1,004 |
1,007 |
+0.30% |
89,400 |
2025/3/14 |
1,000 |
1,008 |
992 |
1,004 |
+0.00% |
124,500 |
2025/3/13 |
1,010 |
1,010 |
1,002 |
1,004 |
-0.30% |
90,800 |
2025/3/12 |
1,008 |
1,010 |
1,003 |
1,007 |
-0.10% |
66,400 |
2025/3/11 |
1,010 |
1,010 |
998 |
1,008 |
-0.59% |
219,300 |
2025/3/10 |
1,018 |
1,020 |
1,014 |
1,014 |
-0.29% |
76,600 |
2025/3/7 |
1,017 |
1,021 |
1,011 |
1,017 |
-0.39% |
87,500 |
2025/3/6 |
1,020 |
1,024 |
1,015 |
1,021 |
+0.49% |
88,800 |
2025/3/5 |
1,019 |
1,020 |
1,015 |
1,016 |
-0.10% |
50,200 |
2025/3/4 |
1,019 |
1,020 |
1,010 |
1,017 |
-0.29% |
43,400 |
2025/3/3 |
1,013 |
1,020 |
1,012 |
1,020 |
+1.49% |
50,000 |
2025/2/28 |
1,020 |
1,020 |
1,003 |
1,005 |
-1.28% |
80,600 |
2025/2/27 |
1,015 |
1,021 |
1,014 |
1,018 |
+0.30% |
29,900 |
2025/2/26 |
1,018 |
1,018 |
1,005 |
1,015 |
+0.30% |
45,100 |
2025/2/25 |
1,010 |
1,019 |
1,007 |
1,012 |
+0.10% |
37,200 |
2025/2/21 |
1,020 |
1,020 |
1,010 |
1,011 |
-0.88% |
51,700 |
2025/2/20 |
1,028 |
1,028 |
1,019 |
1,020 |
-0.78% |
59,800 |
2025/2/19 |
1,030 |
1,034 |
1,026 |
1,028 |
-0.10% |
50,800 |
2025/2/18 |
1,036 |
1,036 |
1,028 |
1,029 |
-0.58% |
69,100 |
2025/2/17 |
1,040 |
1,045 |
1,033 |
1,035 |
-0.19% |
75,400 |
2025/2/14 |
1,080 |
1,080 |
1,021 |
1,037 |
-4.60% |
198,000 |
2025/2/13 |
1,097 |
1,097 |
1,087 |
1,087 |
-0.91% |
24,000 |
2025/2/12 |
1,104 |
1,104 |
1,090 |
1,097 |
+0.55% |
26,900 |
2025/2/10 |
1,099 |
1,103 |
1,091 |
1,091 |
-0.73% |
21,600 |
2025/2/7 |
1,102 |
1,104 |
1,095 |
1,099 |
+0.09% |
17,200 |
2025/2/6 |
1,096 |
1,102 |
1,096 |
1,098 |
+0.27% |
11,200 |
2025/2/5 |
1,085 |
1,102 |
1,084 |
1,095 |
+0.92% |
43,800 |
2025/2/4 |
1,090 |
1,094 |
1,085 |
1,085 |
+0.00% |
20,700 |
2025/2/3 |
1,097 |
1,098 |
1,084 |
1,085 |
-0.73% |
53,000 |
2025/1/31 |
1,092 |
1,099 |
1,088 |
1,093 |
-0.46% |
43,100 |
2025/1/30 |
1,089 |
1,098 |
1,089 |
1,098 |
+0.83% |
28,100 |
2025/1/29 |
1,088 |
1,094 |
1,087 |
1,089 |
+0.09% |
13,700 |
2025/1/28 |
1,071 |
1,088 |
1,071 |
1,088 |
+1.59% |
32,300 |
2025/1/27 |
1,077 |
1,078 |
1,069 |
1,071 |
+0.85% |
22,600 |
2025/1/24 |
1,059 |
1,070 |
1,058 |
1,062 |
+0.28% |
24,900 |
2025/1/23 |
1,068 |
1,068 |
1,051 |
1,059 |
-0.19% |
29,500 |
2025/1/22 |
1,068 |
1,068 |
1,057 |
1,061 |
+0.38% |
17,900 |
2025/1/21 |
1,065 |
1,065 |
1,054 |
1,057 |
-0.47% |
16,800 |
2025/1/20 |
1,072 |
1,072 |
1,054 |
1,062 |
+0.28% |
24,800 |
2025/1/17 |
1,057 |
1,063 |
1,053 |
1,059 |
+0.19% |
19,700 |
2025/1/16 |
1,082 |
1,082 |
1,057 |
1,057 |
-1.31% |
37,000 |
2025/1/15 |
1,082 |
1,085 |
1,066 |
1,071 |
-0.56% |
31,000 |
2025/1/14 |
1,100 |
1,100 |
1,072 |
1,077 |
-1.55% |
53,000 |
2025/1/10 |
1,102 |
1,102 |
1,090 |
1,094 |
-0.09% |
25,200 |
2025/1/9 |
1,109 |
1,109 |
1,087 |
1,095 |
-1.71% |
52,300 |
2025/1/8 |
1,115 |
1,120 |
1,105 |
1,114 |
+0.54% |
54,500 |
2025/1/7 |
1,111 |
1,111 |
1,095 |
1,108 |
+0.54% |
50,700 |
2025/1/6 |
1,110 |
1,111 |
1,100 |
1,102 |
+0.09% |
35,300 |
2024/12/30 |
1,104 |
1,110 |
1,095 |
1,101 |
+0.09% |
34,100 |
2024/12/27 |
1,098 |
1,104 |
1,090 |
1,100 |
+0.82% |
67,000 |
2024/12/26 |
1,095 |
1,097 |
1,085 |
1,091 |
+0.55% |
45,900 |
2024/12/25 |
1,091 |
1,096 |
1,072 |
1,085 |
-0.46% |
43,900 |
2024/12/24 |
1,075 |
1,091 |
1,075 |
1,090 |
+1.68% |
49,800 |
2024/12/23 |
1,085 |
1,088 |
1,065 |
1,072 |
+0.00% |
45,300 |
2024/12/20 |
1,087 |
1,090 |
1,072 |
1,072 |
-1.47% |
36,300 |
2024/12/19 |
1,077 |
1,090 |
1,077 |
1,088 |
+0.00% |
27,700 |
2024/12/18 |
1,083 |
1,091 |
1,077 |
1,088 |
-0.09% |
25,400 |
2024/12/17 |
1,087 |
1,092 |
1,081 |
1,089 |
+0.37% |
37,400 |
2024/12/16 |
1,086 |
1,093 |
1,079 |
1,085 |
+0.28% |
33,100 |
2024/12/13 |
1,077 |
1,085 |
1,071 |
1,082 |
+1.12% |
66,800 |
2024/12/12 |
1,065 |
1,074 |
1,065 |
1,070 |
+0.19% |
35,900 |
2024/12/11 |
1,060 |
1,068 |
1,060 |
1,068 |
+0.75% |
29,200 |
2024/12/10 |
1,061 |
1,065 |
1,059 |
1,060 |
-0.75% |
18,400 |
2024/12/9 |
1,061 |
1,069 |
1,059 |
1,068 |
+0.47% |
29,900 |
2024/12/6 |
1,052 |
1,064 |
1,052 |
1,063 |
+0.57% |
27,100 |
2024/12/5 |
1,050 |
1,057 |
1,050 |
1,057 |
+0.67% |
14,800 |
2024/12/4 |
1,046 |
1,058 |
1,046 |
1,050 |
-0.85% |
26,700 |
2024/12/3 |
1,051 |
1,059 |
1,050 |
1,059 |
+0.47% |
45,500 |
2024/12/2 |
1,050 |
1,055 |
1,046 |
1,054 |
+0.38% |
15,300 |
2024/11/29 |
1,044 |
1,050 |
1,043 |
1,050 |
+0.57% |
16,400 |
2024/11/28 |
1,037 |
1,049 |
1,037 |
1,044 |
+0.29% |
17,400 |
2024/11/27 |
1,051 |
1,051 |
1,037 |
1,041 |
-1.51% |
18,900 |
2024/11/26 |
1,057 |
1,057 |
1,049 |
1,057 |
+0.76% |
25,000 |
2024/11/25 |
1,059 |
1,059 |
1,045 |
1,049 |
-0.57% |
29,100 |
2024/11/22 |
1,042 |
1,057 |
1,038 |
1,055 |
+1.44% |
35,400 |
2024/11/21 |
1,035 |
1,041 |
1,035 |
1,040 |
+0.97% |
19,400 |
2024/11/20 |
1,037 |
1,044 |
1,030 |
1,030 |
-0.68% |
12,300 |
2024/11/19 |
1,044 |
1,046 |
1,037 |
1,037 |
-0.48% |
25,100 |
2024/11/18 |
1,038 |
1,047 |
1,035 |
1,042 |
+0.39% |
23,700 |
2024/11/15 |
1,047 |
1,049 |
1,038 |
1,038 |
+0.10% |
15,600 |
2024/11/14 |
1,052 |
1,055 |
1,036 |
1,037 |
-1.43% |
49,000 |
2024/11/13 |
1,056 |
1,066 |
1,051 |
1,052 |
-0.38% |
43,100 |
2024/11/12 |
1,060 |
1,074 |
1,056 |
1,056 |
-0.75% |
46,300 |
2024/11/11 |
1,062 |
1,064 |
1,055 |
1,064 |
+0.19% |
23,100 |
2024/11/8 |
1,063 |
1,067 |
1,058 |
1,062 |
-0.19% |
22,000 |
2024/11/7 |
1,059 |
1,069 |
1,059 |
1,064 |
+1.24% |
42,000 |
2024/11/6 |
1,055 |
1,059 |
1,049 |
1,051 |
-0.66% |
40,200 |
2024/11/5 |
1,040 |
1,058 |
1,040 |
1,058 |
+1.73% |
46,800 |
2024/11/1 |
1,046 |
1,052 |
1,040 |
1,040 |
-0.57% |
35,000 |
2024/10/31 |
1,053 |
1,053 |
1,043 |
1,046 |
-0.19% |
22,800 |
2024/10/30 |
1,049 |
1,056 |
1,047 |
1,048 |
-0.19% |
167,700 |
2024/10/29 |
1,033 |
1,050 |
1,033 |
1,050 |
+2.14% |
38,200 |
2024/10/28 |
1,026 |
1,038 |
1,026 |
1,028 |
+0.98% |
34,400 |
2024/10/25 |
1,024 |
1,024 |
1,012 |
1,018 |
+0.69% |
44,700 |
2024/10/24 |
1,007 |
1,019 |
1,006 |
1,011 |
-0.39% |
26,900 |
|