日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,390 |
1,392 |
1,356 |
1,388 |
+2.06% |
9,100 |
2025/4/24 |
1,412 |
1,412 |
1,360 |
1,360 |
-3.68% |
7,300 |
2025/4/23 |
1,443 |
1,455 |
1,392 |
1,412 |
-0.49% |
17,600 |
2025/4/22 |
1,350 |
1,428 |
1,331 |
1,419 |
+4.80% |
12,400 |
2025/4/21 |
1,337 |
1,360 |
1,309 |
1,354 |
+2.19% |
14,300 |
2025/4/18 |
1,284 |
1,328 |
1,270 |
1,325 |
+3.03% |
15,400 |
2025/4/17 |
1,259 |
1,304 |
1,250 |
1,286 |
+2.63% |
16,300 |
2025/4/16 |
1,283 |
1,285 |
1,222 |
1,253 |
-2.34% |
5,600 |
2025/4/15 |
1,276 |
1,286 |
1,264 |
1,283 |
-0.31% |
7,000 |
2025/4/14 |
1,271 |
1,316 |
1,271 |
1,287 |
+1.58% |
10,200 |
2025/4/11 |
1,262 |
1,303 |
1,216 |
1,267 |
-0.39% |
23,400 |
2025/4/10 |
1,285 |
1,285 |
1,200 |
1,272 |
+11.58% |
14,500 |
2025/4/9 |
1,181 |
1,181 |
1,138 |
1,140 |
-5.86% |
12,100 |
2025/4/8 |
1,165 |
1,231 |
1,163 |
1,211 |
+12.65% |
27,900 |
2025/4/7 |
1,106 |
1,159 |
1,050 |
1,075 |
-14.41% |
42,500 |
2025/4/4 |
1,307 |
1,307 |
1,169 |
1,256 |
-6.62% |
46,700 |
2025/4/3 |
1,347 |
1,365 |
1,290 |
1,345 |
-1.82% |
26,500 |
2025/4/2 |
1,364 |
1,381 |
1,364 |
1,370 |
+0.37% |
2,500 |
2025/4/1 |
1,379 |
1,387 |
1,358 |
1,365 |
-0.29% |
7,800 |
2025/3/31 |
1,385 |
1,401 |
1,366 |
1,369 |
-2.63% |
13,900 |
2025/3/28 |
1,401 |
1,424 |
1,399 |
1,406 |
+0.43% |
6,800 |
2025/3/27 |
1,409 |
1,409 |
1,393 |
1,400 |
-0.64% |
6,600 |
2025/3/26 |
1,389 |
1,409 |
1,386 |
1,409 |
+2.03% |
9,800 |
2025/3/25 |
1,425 |
1,431 |
1,381 |
1,381 |
-1.78% |
25,200 |
2025/3/24 |
1,400 |
1,407 |
1,383 |
1,406 |
+1.44% |
12,300 |
2025/3/21 |
1,441 |
1,441 |
1,380 |
1,386 |
-2.81% |
14,300 |
2025/3/19 |
1,397 |
1,443 |
1,392 |
1,426 |
+2.00% |
23,700 |
2025/3/18 |
1,385 |
1,409 |
1,375 |
1,398 |
-1.20% |
26,600 |
2025/3/17 |
1,424 |
1,452 |
1,377 |
1,415 |
+0.93% |
76,300 |
2025/3/14 |
1,243 |
1,473 |
1,237 |
1,402 |
+12.61% |
202,300 |
2025/3/13 |
1,228 |
1,247 |
1,216 |
1,245 |
+1.63% |
7,000 |
2025/3/12 |
1,234 |
1,243 |
1,221 |
1,225 |
+1.74% |
3,100 |
2025/3/11 |
1,210 |
1,238 |
1,180 |
1,204 |
-2.11% |
9,500 |
2025/3/10 |
1,246 |
1,246 |
1,208 |
1,230 |
-0.16% |
9,100 |
2025/3/7 |
1,191 |
1,235 |
1,180 |
1,232 |
+2.58% |
4,900 |
2025/3/6 |
1,229 |
1,229 |
1,201 |
1,201 |
-0.91% |
6,200 |
2025/3/5 |
1,238 |
1,238 |
1,211 |
1,212 |
-0.57% |
6,700 |
2025/3/4 |
1,235 |
1,235 |
1,181 |
1,219 |
-0.89% |
9,600 |
2025/3/3 |
1,232 |
1,246 |
1,210 |
1,230 |
+2.33% |
7,500 |
2025/2/28 |
1,225 |
1,250 |
1,180 |
1,202 |
-3.69% |
23,200 |
2025/2/27 |
1,254 |
1,257 |
1,230 |
1,248 |
+0.81% |
6,100 |
2025/2/26 |
1,243 |
1,259 |
1,230 |
1,238 |
-0.24% |
4,200 |
2025/2/25 |
1,250 |
1,250 |
1,215 |
1,241 |
-0.72% |
5,000 |
2025/2/21 |
1,254 |
1,263 |
1,248 |
1,250 |
-0.24% |
2,300 |
2025/2/20 |
1,292 |
1,292 |
1,248 |
1,253 |
-3.62% |
6,500 |
2025/2/19 |
1,292 |
1,300 |
1,280 |
1,300 |
+0.00% |
10,800 |
2025/2/18 |
1,242 |
1,300 |
1,242 |
1,300 |
+5.01% |
22,100 |
2025/2/17 |
1,203 |
1,238 |
1,198 |
1,238 |
+5.18% |
31,700 |
2025/2/14 |
1,184 |
1,197 |
1,171 |
1,177 |
+0.17% |
6,900 |
2025/2/13 |
1,189 |
1,198 |
1,175 |
1,175 |
-0.76% |
7,400 |
2025/2/12 |
1,184 |
1,199 |
1,168 |
1,184 |
-0.08% |
5,300 |
2025/2/10 |
1,179 |
1,188 |
1,165 |
1,185 |
-0.25% |
5,400 |
2025/2/7 |
1,176 |
1,188 |
1,160 |
1,188 |
+0.76% |
5,300 |
2025/2/6 |
1,206 |
1,209 |
1,179 |
1,179 |
-0.76% |
12,300 |
2025/2/5 |
1,150 |
1,188 |
1,138 |
1,188 |
+5.04% |
11,000 |
2025/2/4 |
1,137 |
1,137 |
1,127 |
1,131 |
-0.44% |
3,600 |
2025/2/3 |
1,119 |
1,155 |
1,106 |
1,136 |
+2.81% |
12,100 |
2025/1/31 |
1,135 |
1,136 |
1,105 |
1,105 |
-2.64% |
6,500 |
2025/1/30 |
1,144 |
1,168 |
1,134 |
1,135 |
-0.79% |
2,600 |
2025/1/29 |
1,149 |
1,169 |
1,144 |
1,144 |
-0.52% |
5,700 |
2025/1/28 |
1,160 |
1,165 |
1,130 |
1,150 |
-0.86% |
6,800 |
2025/1/27 |
1,177 |
1,188 |
1,154 |
1,160 |
+0.78% |
11,000 |
2025/1/24 |
1,150 |
1,184 |
1,130 |
1,151 |
+2.77% |
7,200 |
2025/1/23 |
1,150 |
1,155 |
1,120 |
1,120 |
-5.00% |
7,100 |
2025/1/22 |
1,081 |
1,201 |
1,061 |
1,179 |
+9.07% |
28,400 |
2025/1/21 |
1,060 |
1,081 |
1,055 |
1,081 |
+1.98% |
6,200 |
2025/1/20 |
1,051 |
1,060 |
1,033 |
1,060 |
+0.19% |
10,800 |
2025/1/17 |
1,035 |
1,060 |
1,030 |
1,058 |
+3.22% |
4,200 |
2025/1/16 |
1,035 |
1,059 |
1,025 |
1,025 |
-0.87% |
4,300 |
2025/1/15 |
1,049 |
1,070 |
1,032 |
1,034 |
-1.90% |
3,800 |
2025/1/14 |
1,095 |
1,095 |
1,027 |
1,054 |
-1.50% |
26,100 |
2025/1/10 |
985 |
1,075 |
985 |
1,070 |
+5.84% |
25,900 |
2025/1/9 |
1,030 |
1,035 |
1,010 |
1,011 |
-2.51% |
7,700 |
2025/1/8 |
1,050 |
1,050 |
1,025 |
1,037 |
-1.71% |
15,900 |
2025/1/7 |
1,073 |
1,078 |
1,049 |
1,055 |
-0.94% |
6,800 |
2025/1/6 |
1,052 |
1,079 |
1,033 |
1,065 |
+3.90% |
18,700 |
2024/12/30 |
1,029 |
1,031 |
1,021 |
1,025 |
-0.29% |
2,400 |
2024/12/27 |
1,021 |
1,038 |
1,019 |
1,028 |
+1.78% |
6,100 |
2024/12/26 |
1,007 |
1,024 |
999 |
1,010 |
+0.40% |
15,700 |
2024/12/25 |
1,028 |
1,030 |
1,005 |
1,006 |
-2.14% |
14,700 |
2024/12/24 |
1,050 |
1,050 |
1,015 |
1,028 |
-3.02% |
9,700 |
2024/12/23 |
1,094 |
1,094 |
1,045 |
1,060 |
-3.11% |
15,600 |
2024/12/20 |
1,050 |
1,105 |
1,050 |
1,094 |
+4.29% |
18,000 |
2024/12/19 |
1,054 |
1,065 |
1,030 |
1,049 |
-1.96% |
11,600 |
2024/12/18 |
1,090 |
1,100 |
1,054 |
1,070 |
-0.74% |
19,600 |
2024/12/17 |
1,046 |
1,112 |
1,032 |
1,078 |
+3.65% |
65,800 |
2024/12/16 |
1,029 |
1,045 |
1,013 |
1,040 |
+4.00% |
79,200 |
2024/12/13 |
931 |
1,074 |
906 |
1,000 |
+8.23% |
257,300 |
2024/12/12 |
921 |
924 |
914 |
924 |
+0.11% |
1,500 |
2024/12/11 |
918 |
924 |
918 |
923 |
+0.54% |
1,700 |
2024/12/10 |
928 |
929 |
914 |
918 |
-0.43% |
4,700 |
2024/12/9 |
919 |
922 |
910 |
922 |
+0.00% |
1,300 |
2024/12/6 |
921 |
922 |
909 |
922 |
+0.22% |
3,200 |
2024/12/5 |
912 |
920 |
910 |
920 |
+0.66% |
1,700 |
2024/12/4 |
896 |
915 |
896 |
914 |
+3.63% |
4,900 |
2024/12/3 |
885 |
925 |
882 |
882 |
-0.34% |
10,700 |
2024/12/2 |
907 |
915 |
883 |
885 |
-2.32% |
3,800 |
2024/11/29 |
930 |
930 |
906 |
906 |
-1.31% |
1,800 |
2024/11/28 |
929 |
929 |
910 |
918 |
-0.86% |
2,700 |
2024/11/27 |
921 |
927 |
912 |
926 |
+0.76% |
4,000 |
2024/11/26 |
915 |
921 |
900 |
919 |
+1.43% |
3,900 |
2024/11/25 |
910 |
925 |
898 |
906 |
-0.11% |
5,700 |
2024/11/22 |
870 |
907 |
860 |
907 |
+4.25% |
4,200 |
2024/11/21 |
880 |
880 |
870 |
870 |
-1.14% |
900 |
2024/11/20 |
880 |
880 |
880 |
880 |
+0.57% |
400 |
2024/11/19 |
884 |
884 |
870 |
875 |
-1.02% |
1,100 |
2024/11/18 |
874 |
885 |
874 |
884 |
+1.14% |
1,700 |
2024/11/15 |
880 |
882 |
874 |
874 |
+0.11% |
1,400 |
2024/11/14 |
876 |
876 |
873 |
873 |
-0.34% |
600 |
2024/11/13 |
877 |
880 |
876 |
876 |
-0.45% |
700 |
2024/11/12 |
871 |
880 |
871 |
880 |
+0.34% |
1,400 |
2024/11/11 |
881 |
897 |
866 |
877 |
-0.45% |
3,100 |
2024/11/8 |
869 |
881 |
869 |
881 |
+1.38% |
1,700 |
2024/11/7 |
870 |
877 |
856 |
869 |
-0.11% |
1,300 |
2024/11/6 |
883 |
883 |
857 |
870 |
-1.47% |
3,900 |
2024/11/5 |
850 |
885 |
845 |
883 |
+3.64% |
1,700 |
2024/11/1 |
840 |
854 |
840 |
852 |
+0.24% |
1,300 |
2024/10/31 |
853 |
873 |
850 |
850 |
-1.28% |
3,800 |
2024/10/30 |
864 |
872 |
861 |
861 |
-1.26% |
3,000 |
2024/10/29 |
875 |
884 |
860 |
872 |
-2.02% |
2,000 |
2024/10/28 |
883 |
890 |
856 |
890 |
+0.79% |
2,700 |
2024/10/25 |
905 |
905 |
852 |
883 |
-2.43% |
7,700 |
2024/10/24 |
903 |
907 |
871 |
905 |
+0.89% |
9,500 |
|