| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,008 |
1,012 |
992 |
1,010 |
+1.41% |
27,900 |
| 2025/4/24 |
1,010 |
1,012 |
988 |
996 |
-1.39% |
25,800 |
| 2025/4/23 |
1,011 |
1,012 |
999 |
1,010 |
+1.71% |
20,800 |
| 2025/4/22 |
999 |
1,011 |
990 |
993 |
-0.70% |
20,000 |
| 2025/4/21 |
1,010 |
1,013 |
991 |
1,000 |
-1.38% |
25,200 |
| 2025/4/18 |
986 |
1,015 |
981 |
1,014 |
+3.58% |
26,500 |
| 2025/4/17 |
969 |
979 |
963 |
979 |
+1.66% |
11,500 |
| 2025/4/16 |
976 |
976 |
961 |
963 |
-0.52% |
15,200 |
| 2025/4/15 |
993 |
993 |
968 |
968 |
-1.02% |
18,000 |
| 2025/4/14 |
970 |
981 |
964 |
978 |
+1.45% |
21,600 |
| 2025/4/11 |
936 |
964 |
926 |
964 |
-0.92% |
24,800 |
| 2025/4/10 |
1,000 |
1,001 |
962 |
973 |
+5.30% |
77,400 |
| 2025/4/9 |
887 |
925 |
872 |
924 |
+2.44% |
64,800 |
| 2025/4/8 |
882 |
919 |
870 |
902 |
+5.87% |
58,400 |
| 2025/4/7 |
868 |
900 |
850 |
852 |
-11.06% |
75,100 |
| 2025/4/4 |
967 |
974 |
935 |
958 |
-3.13% |
77,400 |
| 2025/4/3 |
974 |
994 |
962 |
989 |
-1.30% |
50,100 |
| 2025/4/2 |
1,001 |
1,008 |
993 |
1,002 |
-0.10% |
34,700 |
| 2025/4/1 |
1,025 |
1,039 |
1,000 |
1,003 |
+0.10% |
28,800 |
| 2025/3/31 |
1,034 |
1,034 |
1,002 |
1,002 |
-5.11% |
46,300 |
| 2025/3/28 |
1,083 |
1,083 |
1,056 |
1,056 |
-3.56% |
42,600 |
| 2025/3/27 |
1,078 |
1,095 |
1,068.5 |
1,095 |
+0.60% |
25,100 |
| 2025/3/26 |
1,085 |
1,095.5 |
1,082 |
1,088.5 |
+0.42% |
22,300 |
| 2025/3/25 |
1,094.5 |
1,095 |
1,064 |
1,084 |
+0.84% |
16,200 |
| 2025/3/24 |
1,114.5 |
1,114.5 |
1,075 |
1,075 |
-2.49% |
18,700 |
| 2025/3/21 |
1,099.5 |
1,119.5 |
1,092.5 |
1,102.5 |
+1.33% |
27,600 |
| 2025/3/19 |
1,072 |
1,095.5 |
1,072 |
1,088 |
+1.49% |
6,200 |
| 2025/3/18 |
1,077 |
1,087 |
1,072 |
1,072 |
-0.65% |
13,100 |
| 2025/3/17 |
1,069.5 |
1,083 |
1,069.5 |
1,079 |
+0.37% |
8,500 |
| 2025/3/14 |
1,069 |
1,076.5 |
1,061.5 |
1,075 |
+0.05% |
11,000 |
| 2025/3/13 |
1,078 |
1,081.5 |
1,068 |
1,074.5 |
-0.51% |
9,400 |
| 2025/3/12 |
1,076 |
1,093.5 |
1,068.5 |
1,080 |
+0.42% |
14,700 |
| 2025/3/11 |
1,065 |
1,080.5 |
1,059.5 |
1,075.5 |
+0.28% |
20,800 |
| 2025/3/10 |
1,096.5 |
1,096.5 |
1,072.5 |
1,072.5 |
-2.19% |
13,200 |
| 2025/3/7 |
1,093 |
1,104.5 |
1,087.5 |
1,096.5 |
-0.63% |
15,900 |
| 2025/3/6 |
1,113.5 |
1,116 |
1,095 |
1,103.5 |
+0.00% |
14,200 |
| 2025/3/5 |
1,116 |
1,116 |
1,093 |
1,103.5 |
-0.50% |
15,200 |
| 2025/3/4 |
1,113 |
1,118.5 |
1,090.5 |
1,109 |
-0.31% |
33,400 |
| 2025/3/3 |
1,098 |
1,112.5 |
1,084 |
1,112.5 |
+3.49% |
24,000 |
| 2025/2/28 |
1,090 |
1,090 |
1,075 |
1,075 |
-1.38% |
15,200 |
| 2025/2/27 |
1,096 |
1,101.5 |
1,078 |
1,090 |
-0.55% |
26,300 |
| 2025/2/26 |
1,087 |
1,096 |
1,074.5 |
1,096 |
+1.67% |
27,000 |
| 2025/2/25 |
1,068 |
1,087.5 |
1,068 |
1,078 |
+0.65% |
24,900 |
| 2025/2/21 |
1,059 |
1,079.5 |
1,059 |
1,071 |
+0.00% |
14,600 |
| 2025/2/20 |
1,075 |
1,090 |
1,067 |
1,071 |
-0.37% |
28,400 |
| 2025/2/19 |
1,025.5 |
1,085 |
1,025.5 |
1,075 |
+4.37% |
42,800 |
| 2025/2/18 |
1,005.5 |
1,033 |
1,005.5 |
1,030 |
+1.48% |
14,400 |
| 2025/2/17 |
1,045 |
1,047.5 |
1,002.5 |
1,015 |
-3.10% |
20,400 |
| 2025/2/14 |
1,060 |
1,060 |
1,042.5 |
1,047.5 |
-0.57% |
19,900 |
| 2025/2/13 |
1,041 |
1,054 |
1,034 |
1,053.5 |
+1.35% |
18,300 |
| 2025/2/12 |
1,047.5 |
1,057 |
1,038.5 |
1,039.5 |
-0.43% |
35,900 |
| 2025/2/10 |
1,037.5 |
1,056 |
1,033 |
1,044 |
+1.61% |
27,700 |
| 2025/2/7 |
1,025 |
1,034 |
1,001 |
1,027.5 |
+1.99% |
57,100 |
| 2025/2/6 |
975.5 |
1,010 |
975.5 |
1,007.5 |
+4.46% |
23,900 |
| 2025/2/5 |
958.5 |
971 |
958.5 |
964.5 |
+0.63% |
8,300 |
| 2025/2/4 |
959.5 |
972.5 |
958.5 |
958.5 |
+0.37% |
4,900 |
| 2025/2/3 |
976 |
976 |
952.5 |
955 |
-2.25% |
18,300 |
| 2025/1/31 |
969 |
980.5 |
964 |
977 |
+0.93% |
14,200 |
| 2025/1/30 |
975 |
977 |
968 |
968 |
-1.12% |
9,100 |
| 2025/1/29 |
983 |
983 |
972 |
979 |
+0.20% |
7,700 |
| 2025/1/28 |
958.5 |
980.5 |
958.5 |
977 |
+1.93% |
13,400 |
| 2025/1/27 |
961.5 |
968 |
957.5 |
958.5 |
+0.00% |
9,900 |
| 2025/1/24 |
943 |
970.5 |
943 |
958.5 |
+1.86% |
8,900 |
| 2025/1/23 |
955 |
955.5 |
941 |
941 |
-1.47% |
8,500 |
| 2025/1/22 |
950 |
961.5 |
950 |
955 |
+0.79% |
6,400 |
| 2025/1/21 |
947.5 |
947.5 |
934.5 |
947.5 |
+0.00% |
5,800 |
| 2025/1/20 |
931 |
955 |
931 |
947.5 |
+2.43% |
8,600 |
| 2025/1/17 |
921 |
936.5 |
917 |
925 |
-0.70% |
19,000 |
| 2025/1/16 |
949.5 |
951 |
931.5 |
931.5 |
-2.46% |
21,400 |
| 2025/1/15 |
957 |
966 |
943 |
955 |
+0.00% |
24,200 |
| 2025/1/14 |
967.5 |
973.5 |
951.5 |
955 |
-1.60% |
19,300 |
| 2025/1/10 |
969 |
983.5 |
969 |
970.5 |
-0.87% |
9,700 |
| 2025/1/9 |
976.5 |
994.5 |
973 |
979 |
+0.36% |
16,200 |
| 2025/1/8 |
983.5 |
985.5 |
975.5 |
975.5 |
-1.37% |
14,100 |
| 2025/1/7 |
998.5 |
998.5 |
982.5 |
989 |
-0.10% |
7,500 |
| 2025/1/6 |
1,008.5 |
1,010 |
982.5 |
990 |
-1.69% |
26,400 |
| 2024/12/30 |
1,027.5 |
1,029 |
1,007 |
1,007 |
-1.56% |
8,800 |
| 2024/12/27 |
1,022.5 |
1,030.5 |
1,015.5 |
1,023 |
+0.84% |
8,300 |
| 2024/12/26 |
991 |
1,018.5 |
987 |
1,014.5 |
+1.91% |
17,400 |
| 2024/12/25 |
1,000.5 |
1,012.5 |
989 |
995.5 |
-0.80% |
15,900 |
| 2024/12/24 |
1,022 |
1,022 |
1,000 |
1,003.5 |
-1.33% |
11,700 |
| 2024/12/23 |
1,028 |
1,029.5 |
1,017 |
1,017 |
-0.20% |
10,500 |
| 2024/12/20 |
1,057.5 |
1,057.5 |
1,019 |
1,019 |
-3.04% |
29,100 |
| 2024/12/19 |
1,050 |
1,052.5 |
1,040 |
1,051 |
-1.13% |
10,500 |
| 2024/12/18 |
1,065 |
1,072.5 |
1,060.5 |
1,063 |
-1.25% |
6,800 |
| 2024/12/17 |
1,065 |
1,076.5 |
1,063.5 |
1,076.5 |
+1.08% |
7,700 |
| 2024/12/16 |
1,075 |
1,075 |
1,061 |
1,065 |
-0.88% |
7,400 |
| 2024/12/13 |
1,090 |
1,095.5 |
1,068 |
1,074.5 |
-1.69% |
15,600 |
| 2024/12/12 |
1,099 |
1,107 |
1,086.5 |
1,093 |
-0.32% |
37,900 |
| 2024/12/11 |
1,077 |
1,096.5 |
1,077 |
1,096.5 |
+1.81% |
17,800 |
| 2024/12/10 |
1,080.5 |
1,080.5 |
1,064 |
1,077 |
-0.37% |
16,700 |
| 2024/12/9 |
1,077.5 |
1,089.5 |
1,075 |
1,081 |
+0.65% |
13,600 |
| 2024/12/6 |
1,065 |
1,075.5 |
1,063 |
1,074 |
+0.85% |
13,500 |
| 2024/12/5 |
1,074 |
1,074 |
1,059 |
1,065 |
+0.05% |
13,600 |
| 2024/12/4 |
1,066.5 |
1,077 |
1,060.5 |
1,064.5 |
-0.19% |
16,100 |
| 2024/12/3 |
1,061.5 |
1,073 |
1,045.5 |
1,066.5 |
+0.14% |
28,300 |
| 2024/12/2 |
1,099.5 |
1,099.5 |
1,062.5 |
1,065 |
-2.16% |
27,100 |
| 2024/11/29 |
1,057.5 |
1,088.5 |
1,051.5 |
1,088.5 |
+2.93% |
30,700 |
| 2024/11/28 |
1,046 |
1,075 |
1,046 |
1,057.5 |
+1.10% |
33,800 |
| 2024/11/27 |
1,035 |
1,049 |
1,032 |
1,046 |
+0.43% |
12,200 |
| 2024/11/26 |
1,034 |
1,050 |
1,031.5 |
1,041.5 |
+0.73% |
11,800 |
| 2024/11/25 |
1,051.5 |
1,057 |
1,032.5 |
1,034 |
-0.67% |
13,200 |
| 2024/11/22 |
1,030.5 |
1,049 |
1,028 |
1,041 |
+1.07% |
10,000 |
| 2024/11/21 |
1,036 |
1,054 |
1,030 |
1,030 |
-1.06% |
19,500 |
| 2024/11/20 |
1,057.5 |
1,057.5 |
1,035.5 |
1,041 |
-1.47% |
16,200 |
| 2024/11/19 |
1,043 |
1,057 |
1,040.5 |
1,056.5 |
+1.29% |
33,400 |
| 2024/11/18 |
1,020 |
1,057.5 |
1,020 |
1,043 |
+5.46% |
56,100 |
| 2024/11/15 |
1,000 |
1,000 |
968 |
989 |
-0.35% |
23,900 |
| 2024/11/14 |
992.5 |
1,003 |
991 |
992.5 |
+0.00% |
19,100 |
| 2024/11/13 |
992.5 |
997 |
989.5 |
992.5 |
+0.40% |
13,700 |
| 2024/11/12 |
987 |
997.5 |
985 |
988.5 |
+0.66% |
26,600 |
| 2024/11/11 |
965 |
990.5 |
965 |
982 |
+2.19% |
31,400 |
| 2024/11/8 |
939 |
968.5 |
938 |
961 |
+3.11% |
53,700 |
| 2024/11/7 |
930 |
945 |
917 |
932 |
+1.80% |
28,800 |
| 2024/11/6 |
915.5 |
925 |
902 |
915.5 |
+0.77% |
15,900 |
| 2024/11/5 |
897.5 |
916 |
897.5 |
908.5 |
+0.94% |
7,700 |
| 2024/11/1 |
910 |
910 |
897.5 |
900 |
-0.94% |
13,800 |
| 2024/10/31 |
900.5 |
919.5 |
900.5 |
908.5 |
+0.33% |
9,300 |
| 2024/10/30 |
921.5 |
923 |
905.5 |
905.5 |
-1.15% |
24,700 |
| 2024/10/29 |
917 |
918 |
902 |
916 |
+1.05% |
8,100 |
| 2024/10/28 |
890 |
915 |
890 |
906.5 |
+1.85% |
11,900 |
| 2024/10/25 |
919 |
919 |
885.5 |
890 |
-1.49% |
20,600 |
| 2024/10/24 |
895.5 |
903.5 |
890.5 |
903.5 |
+0.11% |
10,500 |
|
