日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,134 |
1,135 |
1,091 |
1,126 |
-0.62% |
7,700 |
2025/4/24 |
1,131 |
1,138 |
1,121 |
1,133 |
+0.62% |
2,900 |
2025/4/23 |
1,133 |
1,133 |
1,103 |
1,126 |
+0.99% |
1,800 |
2025/4/22 |
1,110 |
1,135 |
1,110 |
1,115 |
-0.36% |
3,400 |
2025/4/21 |
1,115 |
1,119 |
1,094 |
1,119 |
+1.45% |
2,300 |
2025/4/18 |
1,098 |
1,124 |
1,095 |
1,103 |
+0.46% |
4,000 |
2025/4/17 |
1,085 |
1,098 |
1,042 |
1,098 |
+0.46% |
5,900 |
2025/4/16 |
1,097 |
1,098 |
1,075 |
1,093 |
-0.36% |
1,700 |
2025/4/15 |
1,100 |
1,112 |
1,090 |
1,097 |
+0.37% |
2,100 |
2025/4/14 |
1,098 |
1,120 |
1,082 |
1,093 |
-0.27% |
5,200 |
2025/4/11 |
1,040 |
1,097 |
1,040 |
1,096 |
+5.38% |
13,500 |
2025/4/10 |
1,041 |
1,079 |
1,035 |
1,040 |
+2.26% |
33,400 |
2025/4/9 |
1,030 |
1,058 |
1,006 |
1,017 |
-4.06% |
11,100 |
2025/4/8 |
976 |
1,097 |
976 |
1,060 |
+11.34% |
13,300 |
2025/4/7 |
993 |
1,000 |
950 |
952 |
-9.68% |
24,900 |
2025/4/4 |
1,072 |
1,095 |
1,026 |
1,054 |
-3.92% |
17,800 |
2025/4/3 |
1,107 |
1,130 |
1,090 |
1,097 |
-1.70% |
13,800 |
2025/4/2 |
1,129 |
1,156 |
1,112 |
1,116 |
-3.71% |
13,800 |
2025/4/1 |
1,156 |
1,179 |
1,143 |
1,159 |
+0.09% |
9,000 |
2025/3/31 |
1,189 |
1,189 |
1,157 |
1,158 |
-2.85% |
11,200 |
2025/3/28 |
1,180 |
1,214 |
1,180 |
1,192 |
-1.16% |
4,400 |
2025/3/27 |
1,214 |
1,220 |
1,205 |
1,206 |
-1.23% |
10,400 |
2025/3/26 |
1,233 |
1,249 |
1,221 |
1,221 |
-0.65% |
10,100 |
2025/3/25 |
1,210 |
1,229 |
1,205 |
1,229 |
+2.42% |
8,600 |
2025/3/24 |
1,217 |
1,217 |
1,200 |
1,200 |
-1.07% |
5,900 |
2025/3/21 |
1,197 |
1,219 |
1,197 |
1,213 |
+1.51% |
12,800 |
2025/3/19 |
1,212 |
1,220 |
1,188 |
1,195 |
-0.99% |
4,700 |
2025/3/18 |
1,219 |
1,222 |
1,191 |
1,207 |
-0.82% |
8,400 |
2025/3/17 |
1,220 |
1,225 |
1,212 |
1,217 |
+0.91% |
10,500 |
2025/3/14 |
1,191 |
1,225 |
1,178 |
1,206 |
+1.26% |
9,500 |
2025/3/13 |
1,176 |
1,218 |
1,175 |
1,191 |
+2.32% |
11,300 |
2025/3/12 |
1,142 |
1,180 |
1,142 |
1,164 |
+1.31% |
10,900 |
2025/3/11 |
1,150 |
1,163 |
1,149 |
1,149 |
-1.29% |
9,400 |
2025/3/10 |
1,160 |
1,172 |
1,120 |
1,164 |
+0.87% |
12,400 |
2025/3/7 |
1,187 |
1,187 |
1,151 |
1,154 |
-3.03% |
12,400 |
2025/3/6 |
1,191 |
1,220 |
1,190 |
1,190 |
-0.42% |
19,700 |
2025/3/5 |
1,218 |
1,219 |
1,161 |
1,195 |
-4.25% |
50,000 |
2025/3/4 |
1,214 |
1,255 |
1,181 |
1,248 |
-1.65% |
56,100 |
2025/3/3 |
1,250 |
1,353 |
1,190 |
1,269 |
+18.16% |
279,100 |
2025/2/28 |
1,085 |
1,100 |
1,065 |
1,074 |
-1.56% |
11,100 |
2025/2/27 |
1,097 |
1,107 |
1,070 |
1,091 |
+1.68% |
21,000 |
2025/2/26 |
1,063 |
1,088 |
1,050 |
1,073 |
+1.90% |
8,300 |
2025/2/25 |
1,053 |
1,064 |
1,045 |
1,053 |
+0.00% |
5,600 |
2025/2/21 |
1,054 |
1,061 |
1,051 |
1,053 |
-0.66% |
3,400 |
2025/2/20 |
1,053 |
1,061 |
1,051 |
1,060 |
+0.66% |
4,900 |
2025/2/19 |
1,060 |
1,061 |
1,053 |
1,053 |
-0.09% |
5,700 |
2025/2/18 |
1,056 |
1,064 |
1,054 |
1,054 |
-0.19% |
2,500 |
2025/2/17 |
1,054 |
1,072 |
1,053 |
1,056 |
+0.00% |
4,700 |
2025/2/14 |
1,067 |
1,068 |
1,052 |
1,056 |
-1.49% |
5,500 |
2025/2/13 |
1,060 |
1,072 |
1,053 |
1,072 |
+1.80% |
5,300 |
2025/2/12 |
1,062 |
1,062 |
1,050 |
1,053 |
-0.66% |
9,800 |
2025/2/10 |
1,052 |
1,068 |
1,052 |
1,060 |
+0.00% |
5,000 |
2025/2/7 |
1,073 |
1,075 |
1,056 |
1,060 |
-2.30% |
9,500 |
2025/2/6 |
1,076 |
1,085 |
1,068 |
1,085 |
+0.37% |
6,200 |
2025/2/5 |
1,095 |
1,109 |
1,065 |
1,081 |
-0.83% |
11,200 |
2025/2/4 |
1,128 |
1,130 |
1,071 |
1,090 |
-0.73% |
10,700 |
2025/2/3 |
1,084 |
1,100 |
1,066 |
1,098 |
+1.57% |
15,500 |
2025/1/31 |
1,077 |
1,105 |
1,050 |
1,081 |
-7.37% |
51,500 |
2025/1/30 |
1,080 |
1,178 |
1,080 |
1,167 |
+8.86% |
50,000 |
2025/1/29 |
1,059 |
1,072 |
1,055 |
1,072 |
+1.52% |
5,200 |
2025/1/28 |
1,050 |
1,058 |
1,050 |
1,056 |
-0.38% |
8,500 |
2025/1/27 |
1,052 |
1,065 |
1,040 |
1,060 |
+0.95% |
6,100 |
2025/1/24 |
1,049 |
1,070 |
1,046 |
1,050 |
+1.74% |
10,700 |
2025/1/23 |
1,030 |
1,045 |
1,022 |
1,032 |
+1.08% |
5,300 |
2025/1/22 |
1,018 |
1,028 |
1,015 |
1,021 |
+0.29% |
4,900 |
2025/1/21 |
1,023 |
1,026 |
1,016 |
1,018 |
-0.20% |
2,700 |
2025/1/20 |
1,030 |
1,032 |
1,017 |
1,020 |
+0.49% |
2,000 |
2025/1/17 |
1,009 |
1,046 |
1,008 |
1,015 |
-0.59% |
3,200 |
2025/1/16 |
1,027 |
1,030 |
1,010 |
1,021 |
-0.49% |
7,200 |
2025/1/15 |
1,043 |
1,045 |
1,026 |
1,026 |
-1.72% |
6,200 |
2025/1/14 |
1,074 |
1,074 |
1,044 |
1,044 |
-2.43% |
9,400 |
2025/1/10 |
1,065 |
1,070 |
1,058 |
1,070 |
+0.09% |
3,100 |
2025/1/9 |
1,094 |
1,094 |
1,068 |
1,069 |
-1.93% |
6,600 |
2025/1/8 |
1,064 |
1,090 |
1,063 |
1,090 |
+1.11% |
4,600 |
2025/1/7 |
1,070 |
1,088 |
1,069 |
1,078 |
+0.75% |
7,600 |
2025/1/6 |
1,098 |
1,098 |
1,070 |
1,070 |
-0.93% |
8,600 |
2024/12/30 |
1,040 |
1,119 |
1,040 |
1,080 |
+3.45% |
17,300 |
2024/12/27 |
1,051 |
1,051 |
1,025 |
1,044 |
+3.88% |
19,000 |
2024/12/26 |
1,012 |
1,014 |
1,002 |
1,005 |
+0.20% |
17,200 |
2024/12/25 |
1,019 |
1,019 |
1,003 |
1,003 |
-1.86% |
13,300 |
2024/12/24 |
1,000 |
1,022 |
999 |
1,022 |
+2.20% |
17,000 |
2024/12/23 |
1,019 |
1,019 |
995 |
1,000 |
-1.96% |
33,900 |
2024/12/20 |
1,022 |
1,025 |
1,020 |
1,020 |
-0.10% |
12,900 |
2024/12/19 |
1,020 |
1,033 |
1,020 |
1,021 |
-1.35% |
19,900 |
2024/12/18 |
1,048 |
1,050 |
1,035 |
1,035 |
-1.90% |
21,700 |
2024/12/17 |
1,066 |
1,067 |
1,055 |
1,055 |
-1.03% |
9,500 |
2024/12/16 |
1,071 |
1,071 |
1,063 |
1,066 |
-0.47% |
9,700 |
2024/12/13 |
1,072 |
1,079 |
1,071 |
1,071 |
-0.09% |
4,300 |
2024/12/12 |
1,093 |
1,093 |
1,070 |
1,072 |
-0.46% |
10,300 |
2024/12/11 |
1,085 |
1,085 |
1,071 |
1,077 |
-0.09% |
10,500 |
2024/12/10 |
1,077 |
1,078 |
1,063 |
1,078 |
+0.00% |
16,000 |
2024/12/9 |
1,064 |
1,078 |
1,057 |
1,078 |
+1.32% |
8,600 |
2024/12/6 |
1,063 |
1,070 |
1,060 |
1,064 |
-0.09% |
7,500 |
2024/12/5 |
1,072 |
1,073 |
1,060 |
1,065 |
-0.56% |
16,500 |
2024/12/4 |
1,079 |
1,081 |
1,071 |
1,071 |
-0.74% |
4,000 |
2024/12/3 |
1,075 |
1,095 |
1,075 |
1,079 |
+0.37% |
11,600 |
2024/12/2 |
1,068 |
1,100 |
1,068 |
1,075 |
+0.37% |
17,600 |
2024/11/29 |
1,061 |
1,071 |
1,037 |
1,071 |
+0.56% |
16,700 |
2024/11/28 |
1,062 |
1,073 |
1,059 |
1,065 |
-0.75% |
10,200 |
2024/11/27 |
1,091 |
1,091 |
1,065 |
1,073 |
-0.19% |
12,100 |
2024/11/26 |
1,091 |
1,091 |
1,071 |
1,075 |
-1.38% |
13,500 |
2024/11/25 |
1,090 |
1,100 |
1,086 |
1,090 |
+0.28% |
10,700 |
2024/11/22 |
1,089 |
1,110 |
1,082 |
1,087 |
+0.18% |
15,100 |
2024/11/21 |
1,099 |
1,099 |
1,083 |
1,085 |
-0.64% |
7,800 |
2024/11/20 |
1,080 |
1,099 |
1,080 |
1,092 |
+1.39% |
4,600 |
2024/11/19 |
1,073 |
1,089 |
1,073 |
1,077 |
-0.19% |
9,500 |
2024/11/18 |
1,068 |
1,093 |
1,068 |
1,079 |
-1.28% |
11,300 |
2024/11/15 |
1,097 |
1,111 |
1,085 |
1,093 |
-1.18% |
11,300 |
2024/11/14 |
1,098 |
1,109 |
1,088 |
1,106 |
+1.94% |
10,800 |
2024/11/13 |
1,108 |
1,111 |
1,085 |
1,085 |
-2.08% |
6,600 |
2024/11/12 |
1,106 |
1,130 |
1,106 |
1,108 |
+0.18% |
6,800 |
2024/11/11 |
1,092 |
1,118 |
1,084 |
1,106 |
+0.64% |
12,700 |
2024/11/8 |
1,086 |
1,110 |
1,086 |
1,099 |
+0.27% |
7,600 |
2024/11/7 |
1,090 |
1,104 |
1,075 |
1,096 |
+1.20% |
12,900 |
2024/11/6 |
1,075 |
1,093 |
1,073 |
1,083 |
+0.74% |
10,200 |
2024/11/5 |
1,099 |
1,099 |
1,070 |
1,075 |
-1.29% |
13,800 |
2024/11/1 |
1,090 |
1,100 |
1,069 |
1,089 |
-7.48% |
55,900 |
2024/10/31 |
1,153 |
1,187 |
1,153 |
1,177 |
+1.29% |
20,400 |
2024/10/30 |
1,200 |
1,208 |
1,162 |
1,162 |
-3.17% |
23,400 |
2024/10/29 |
1,163 |
1,220 |
1,159 |
1,200 |
+5.91% |
124,600 |
2024/10/28 |
1,091 |
1,133 |
1,091 |
1,133 |
+3.85% |
10,600 |
2024/10/25 |
1,115 |
1,127 |
1,081 |
1,091 |
-2.15% |
24,400 |
2024/10/24 |
1,109 |
1,123 |
1,092 |
1,115 |
+0.63% |
8,400 |
|