日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,028 |
1,036 |
1,018 |
1,034 |
+1.67% |
42,600 |
2025/4/24 |
1,010 |
1,027 |
1,004 |
1,017 |
+0.69% |
48,500 |
2025/4/23 |
1,010 |
1,015 |
997 |
1,010 |
+1.00% |
40,100 |
2025/4/22 |
1,002 |
1,012 |
996 |
1,000 |
-0.70% |
35,300 |
2025/4/21 |
1,003 |
1,009 |
997 |
1,007 |
+0.20% |
24,700 |
2025/4/18 |
1,001 |
1,013 |
997 |
1,005 |
+0.30% |
49,300 |
2025/4/17 |
992 |
1,002 |
990 |
1,002 |
+0.50% |
22,800 |
2025/4/16 |
1,000 |
1,008 |
987 |
997 |
+0.10% |
14,200 |
2025/4/15 |
1,001 |
1,012 |
991 |
996 |
+0.30% |
17,000 |
2025/4/14 |
997 |
1,002 |
990 |
993 |
-0.10% |
22,300 |
2025/4/11 |
958 |
994 |
940 |
994 |
+2.16% |
57,400 |
2025/4/10 |
1,002 |
1,002 |
972 |
973 |
+4.40% |
44,900 |
2025/4/9 |
942 |
945 |
911 |
932 |
-2.61% |
67,500 |
2025/4/8 |
921 |
974 |
921 |
957 |
+9.25% |
55,200 |
2025/4/7 |
882 |
908 |
873 |
876 |
-10.34% |
129,800 |
2025/4/4 |
999 |
1,008 |
949 |
977 |
-4.31% |
123,000 |
2025/4/3 |
1,000 |
1,034 |
1,000 |
1,021 |
-2.48% |
55,300 |
2025/4/2 |
1,065 |
1,065 |
1,041 |
1,047 |
-1.13% |
35,000 |
2025/4/1 |
1,060 |
1,069 |
1,054 |
1,059 |
+0.09% |
25,300 |
2025/3/31 |
1,068 |
1,080 |
1,044 |
1,058 |
-2.58% |
45,000 |
2025/3/28 |
1,097 |
1,097 |
1,082 |
1,086 |
-1.09% |
25,100 |
2025/3/27 |
1,093 |
1,104 |
1,087 |
1,098 |
+0.00% |
47,400 |
2025/3/26 |
1,094 |
1,101 |
1,072 |
1,098 |
+2.62% |
116,200 |
2025/3/25 |
1,069 |
1,075 |
1,055 |
1,070 |
+0.85% |
39,500 |
2025/3/24 |
1,056 |
1,061 |
1,045 |
1,061 |
-0.56% |
37,100 |
2025/3/21 |
1,068 |
1,069 |
1,060 |
1,067 |
+0.09% |
22,400 |
2025/3/19 |
1,066 |
1,069 |
1,057 |
1,066 |
+1.04% |
20,100 |
2025/3/18 |
1,048 |
1,069 |
1,048 |
1,055 |
+0.86% |
37,700 |
2025/3/17 |
1,040 |
1,050 |
1,031 |
1,046 |
+0.58% |
31,500 |
2025/3/14 |
1,032 |
1,041 |
1,031 |
1,040 |
-0.10% |
15,500 |
2025/3/13 |
1,049 |
1,049 |
1,040 |
1,041 |
+0.48% |
20,300 |
2025/3/12 |
1,037 |
1,044 |
1,027 |
1,036 |
-0.38% |
19,200 |
2025/3/11 |
1,030 |
1,040 |
1,000 |
1,040 |
+0.00% |
78,000 |
2025/3/10 |
1,067 |
1,070 |
1,040 |
1,040 |
-1.89% |
39,100 |
2025/3/7 |
1,053 |
1,073 |
1,053 |
1,060 |
-0.56% |
31,100 |
2025/3/6 |
1,074 |
1,075 |
1,060 |
1,066 |
+0.19% |
25,900 |
2025/3/5 |
1,054 |
1,074 |
1,053 |
1,064 |
+0.57% |
18,500 |
2025/3/4 |
1,067 |
1,075 |
1,051 |
1,058 |
-0.84% |
44,300 |
2025/3/3 |
1,067 |
1,078 |
1,059 |
1,067 |
+0.47% |
41,700 |
2025/2/28 |
1,055 |
1,063 |
1,045 |
1,062 |
+0.28% |
49,000 |
2025/2/27 |
1,063 |
1,082 |
1,052 |
1,059 |
+1.83% |
75,700 |
2025/2/26 |
1,055 |
1,055 |
1,035 |
1,040 |
-1.61% |
46,500 |
2025/2/25 |
1,051 |
1,067 |
1,051 |
1,057 |
-0.94% |
34,800 |
2025/2/21 |
1,080 |
1,080 |
1,063 |
1,067 |
-1.20% |
36,600 |
2025/2/20 |
1,110 |
1,110 |
1,075 |
1,080 |
-3.49% |
46,500 |
2025/2/19 |
1,122 |
1,125 |
1,113 |
1,119 |
-0.09% |
29,700 |
2025/2/18 |
1,111 |
1,128 |
1,111 |
1,120 |
+0.18% |
48,800 |
2025/2/17 |
1,116 |
1,129 |
1,108 |
1,118 |
+0.54% |
86,800 |
2025/2/14 |
1,124 |
1,131 |
1,106 |
1,112 |
-1.16% |
49,500 |
2025/2/13 |
1,129 |
1,143 |
1,119 |
1,125 |
+0.72% |
99,800 |
2025/2/12 |
1,118 |
1,119 |
1,092 |
1,117 |
+2.20% |
67,300 |
2025/2/10 |
1,085 |
1,115 |
1,085 |
1,093 |
+1.20% |
69,900 |
2025/2/7 |
1,050 |
1,088 |
1,050 |
1,080 |
+2.76% |
93,800 |
2025/2/6 |
1,060 |
1,061 |
1,015 |
1,051 |
-6.08% |
288,300 |
2025/2/5 |
1,098 |
1,124 |
1,070 |
1,119 |
+3.42% |
181,500 |
2025/2/4 |
1,088 |
1,103 |
1,080 |
1,082 |
+1.31% |
57,500 |
2025/2/3 |
1,085 |
1,085 |
1,066 |
1,068 |
-0.19% |
65,400 |
2025/1/31 |
1,076 |
1,082 |
1,068 |
1,070 |
-0.83% |
73,200 |
2025/1/30 |
1,090 |
1,104 |
1,067 |
1,079 |
-1.46% |
260,400 |
2025/1/29 |
1,095 |
1,105 |
1,088 |
1,095 |
-0.45% |
44,000 |
2025/1/28 |
1,080 |
1,105 |
1,080 |
1,100 |
+1.29% |
45,300 |
2025/1/27 |
1,112 |
1,112 |
1,081 |
1,086 |
-1.90% |
62,300 |
2025/1/24 |
1,086 |
1,108 |
1,084 |
1,107 |
+2.41% |
55,600 |
2025/1/23 |
1,090 |
1,097 |
1,077 |
1,081 |
-1.01% |
54,300 |
2025/1/22 |
1,098 |
1,103 |
1,090 |
1,092 |
-0.18% |
38,900 |
2025/1/21 |
1,111 |
1,111 |
1,086 |
1,094 |
-1.17% |
47,000 |
2025/1/20 |
1,090 |
1,108 |
1,070 |
1,107 |
+2.69% |
70,800 |
2025/1/17 |
1,067 |
1,083 |
1,065 |
1,078 |
+1.22% |
60,900 |
2025/1/16 |
1,089 |
1,089 |
1,061 |
1,065 |
-1.84% |
100,700 |
2025/1/15 |
1,114 |
1,121 |
1,073 |
1,085 |
-1.36% |
122,400 |
2025/1/14 |
1,108 |
1,118 |
1,093 |
1,100 |
-2.57% |
97,400 |
2025/1/10 |
1,140 |
1,149 |
1,123 |
1,129 |
-1.48% |
94,700 |
2025/1/9 |
1,145 |
1,159 |
1,132 |
1,146 |
-3.62% |
214,000 |
2025/1/8 |
1,240 |
1,241 |
1,185 |
1,189 |
-4.50% |
239,500 |
2025/1/7 |
1,245 |
1,278 |
1,215 |
1,245 |
+5.15% |
420,600 |
2025/1/6 |
1,226 |
1,228 |
1,176 |
1,184 |
+3.86% |
266,500 |
2024/12/30 |
1,104 |
1,140 |
1,088 |
1,140 |
+3.26% |
111,500 |
2024/12/27 |
1,089 |
1,106 |
1,085 |
1,104 |
+1.85% |
61,700 |
2024/12/26 |
1,082 |
1,089 |
1,081 |
1,084 |
-0.55% |
42,400 |
2024/12/25 |
1,101 |
1,110 |
1,079 |
1,090 |
-1.09% |
50,700 |
2024/12/24 |
1,100 |
1,104 |
1,087 |
1,102 |
-0.27% |
40,700 |
2024/12/23 |
1,105 |
1,108 |
1,091 |
1,105 |
+0.00% |
41,200 |
2024/12/20 |
1,122 |
1,122 |
1,086 |
1,105 |
-1.52% |
58,500 |
2024/12/19 |
1,104 |
1,130 |
1,090 |
1,122 |
-0.97% |
87,800 |
2024/12/18 |
1,143 |
1,154 |
1,123 |
1,133 |
+1.16% |
73,600 |
2024/12/17 |
1,142 |
1,152 |
1,115 |
1,120 |
-1.15% |
55,400 |
2024/12/16 |
1,154 |
1,169 |
1,130 |
1,133 |
+3.00% |
138,600 |
2024/12/13 |
1,072 |
1,100 |
1,071 |
1,100 |
+1.38% |
39,300 |
2024/12/12 |
1,088 |
1,113 |
1,085 |
1,085 |
-0.28% |
65,200 |
2024/12/11 |
1,066 |
1,088 |
1,053 |
1,088 |
+2.26% |
81,100 |
2024/12/10 |
1,069 |
1,074 |
1,060 |
1,064 |
-0.84% |
94,100 |
2024/12/9 |
1,071 |
1,075 |
1,063 |
1,073 |
-0.65% |
72,900 |
2024/12/6 |
1,073 |
1,090 |
1,064 |
1,080 |
+0.93% |
58,700 |
2024/12/5 |
1,073 |
1,102 |
1,070 |
1,070 |
-0.65% |
58,700 |
2024/12/4 |
1,090 |
1,094 |
1,072 |
1,077 |
-2.00% |
53,300 |
2024/12/3 |
1,098 |
1,104 |
1,086 |
1,099 |
+0.09% |
42,000 |
2024/12/2 |
1,089 |
1,099 |
1,083 |
1,098 |
+0.73% |
32,600 |
2024/11/29 |
1,081 |
1,095 |
1,081 |
1,090 |
+0.83% |
30,500 |
2024/11/28 |
1,095 |
1,097 |
1,076 |
1,081 |
-1.64% |
42,500 |
2024/11/27 |
1,125 |
1,125 |
1,087 |
1,099 |
-1.70% |
81,800 |
2024/11/26 |
1,106 |
1,122 |
1,092 |
1,118 |
+1.08% |
97,200 |
2024/11/25 |
1,071 |
1,109 |
1,070 |
1,106 |
+3.27% |
63,700 |
2024/11/22 |
1,077 |
1,088 |
1,071 |
1,071 |
-0.37% |
36,500 |
2024/11/21 |
1,100 |
1,100 |
1,068 |
1,075 |
-0.46% |
52,600 |
2024/11/20 |
1,122 |
1,130 |
1,080 |
1,080 |
-4.00% |
141,400 |
2024/11/19 |
1,150 |
1,155 |
1,104 |
1,125 |
+5.44% |
318,500 |
2024/11/18 |
1,047 |
1,072 |
1,045 |
1,067 |
+1.72% |
73,400 |
2024/11/15 |
1,043 |
1,055 |
1,028 |
1,049 |
+1.45% |
71,700 |
2024/11/14 |
1,048 |
1,053 |
1,015 |
1,034 |
-0.77% |
94,300 |
2024/11/13 |
1,002 |
1,048 |
997 |
1,042 |
+3.99% |
154,300 |
2024/11/12 |
987 |
1,006 |
987 |
1,002 |
+1.73% |
83,800 |
2024/11/11 |
964 |
985 |
964 |
985 |
+2.93% |
60,000 |
2024/11/8 |
965 |
966 |
943 |
957 |
+0.53% |
78,100 |
2024/11/7 |
908 |
964 |
908 |
952 |
+5.66% |
241,900 |
2024/11/6 |
906 |
906 |
892 |
901 |
+0.56% |
77,000 |
2024/11/5 |
902 |
902 |
892 |
896 |
+1.70% |
50,300 |
2024/11/1 |
884 |
890 |
876 |
881 |
-1.12% |
45,100 |
2024/10/31 |
884 |
893 |
878 |
891 |
+1.02% |
34,000 |
2024/10/30 |
880 |
890 |
871 |
882 |
+0.68% |
117,700 |
2024/10/29 |
854 |
876 |
851 |
876 |
+3.06% |
39,600 |
2024/10/28 |
840 |
859 |
836 |
850 |
+0.47% |
48,800 |
2024/10/25 |
859 |
859 |
841 |
846 |
-1.51% |
73,400 |
2024/10/24 |
860 |
860 |
848 |
859 |
-0.46% |
36,500 |
|