日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
926 |
943 |
923 |
927 |
+0.65% |
111,700 |
2025/4/24 |
926 |
931 |
916 |
921 |
+0.00% |
63,500 |
2025/4/23 |
931 |
931 |
914 |
921 |
+0.77% |
64,300 |
2025/4/22 |
907 |
922 |
906 |
914 |
+0.99% |
53,700 |
2025/4/21 |
909 |
922 |
899 |
905 |
-1.20% |
79,400 |
2025/4/18 |
897 |
920 |
895 |
916 |
+2.46% |
82,800 |
2025/4/17 |
896 |
901 |
885 |
894 |
+1.48% |
75,400 |
2025/4/16 |
897 |
897 |
872 |
881 |
-1.23% |
88,500 |
2025/4/15 |
895 |
902 |
888 |
892 |
+0.45% |
70,500 |
2025/4/14 |
890 |
911 |
888 |
888 |
+0.34% |
100,200 |
2025/4/11 |
850 |
889 |
838 |
885 |
+1.03% |
140,100 |
2025/4/10 |
900 |
900 |
863 |
876 |
+8.15% |
172,100 |
2025/4/9 |
835 |
840 |
792 |
810 |
-4.71% |
220,900 |
2025/4/8 |
808 |
863 |
807 |
850 |
+11.11% |
180,400 |
2025/4/7 |
791 |
804 |
753 |
765 |
-13.17% |
324,900 |
2025/4/4 |
922 |
930 |
861 |
881 |
-5.47% |
286,600 |
2025/4/3 |
918 |
943 |
915 |
932 |
-2.41% |
174,100 |
2025/4/2 |
999 |
999 |
953 |
955 |
-3.24% |
193,800 |
2025/4/1 |
971 |
1,008 |
968 |
987 |
+1.13% |
230,900 |
2025/3/31 |
1,006 |
1,009 |
976 |
976 |
-4.69% |
282,700 |
2025/3/28 |
1,026 |
1,054 |
1,022 |
1,024 |
-3.03% |
258,300 |
2025/3/27 |
1,047 |
1,070 |
1,043 |
1,056 |
-0.09% |
531,800 |
2025/3/26 |
1,040 |
1,065 |
1,039 |
1,057 |
+1.83% |
225,200 |
2025/3/25 |
1,035 |
1,040 |
1,020 |
1,038 |
+1.47% |
140,000 |
2025/3/24 |
1,038 |
1,038 |
1,013 |
1,023 |
-0.68% |
176,700 |
2025/3/21 |
1,034 |
1,049 |
1,030 |
1,030 |
-0.29% |
92,700 |
2025/3/19 |
1,040 |
1,054 |
1,033 |
1,033 |
-0.67% |
103,100 |
2025/3/18 |
1,040 |
1,053 |
1,030 |
1,040 |
-0.38% |
112,600 |
2025/3/17 |
1,022 |
1,045 |
1,017 |
1,044 |
+3.16% |
187,900 |
2025/3/14 |
999 |
1,014 |
999 |
1,012 |
+0.70% |
167,700 |
2025/3/13 |
1,016 |
1,020 |
1,004 |
1,005 |
-1.28% |
171,200 |
2025/3/12 |
1,003 |
1,028 |
1,003 |
1,018 |
+0.79% |
133,300 |
2025/3/11 |
1,012 |
1,020 |
996 |
1,010 |
-1.94% |
253,000 |
2025/3/10 |
1,015 |
1,042 |
1,010 |
1,030 |
+2.18% |
207,100 |
2025/3/7 |
1,020 |
1,024 |
1,007 |
1,008 |
-2.14% |
124,600 |
2025/3/6 |
1,025 |
1,041 |
1,024 |
1,030 |
+0.29% |
107,600 |
2025/3/5 |
1,020 |
1,037 |
1,011 |
1,027 |
+0.39% |
152,400 |
2025/3/4 |
1,009 |
1,025 |
991 |
1,023 |
+0.79% |
257,400 |
2025/3/3 |
1,028 |
1,029 |
1,009 |
1,015 |
+0.79% |
151,400 |
2025/2/28 |
1,030 |
1,040 |
996 |
1,007 |
-2.89% |
225,600 |
2025/2/27 |
1,052 |
1,055 |
1,033 |
1,037 |
-1.43% |
146,100 |
2025/2/26 |
1,060 |
1,066 |
1,044 |
1,052 |
-2.05% |
215,400 |
2025/2/25 |
1,085 |
1,092 |
1,065 |
1,074 |
-2.19% |
204,600 |
2025/2/21 |
1,147 |
1,163 |
1,090 |
1,098 |
-4.69% |
220,900 |
2025/2/20 |
1,131 |
1,178 |
1,131 |
1,152 |
+0.44% |
213,200 |
2025/2/19 |
1,146 |
1,158 |
1,126 |
1,147 |
-1.97% |
203,800 |
2025/2/18 |
1,157 |
1,189 |
1,149 |
1,170 |
+1.12% |
196,200 |
2025/2/17 |
1,174 |
1,199 |
1,145 |
1,157 |
-9.25% |
347,100 |
2025/2/14 |
1,282 |
1,289 |
1,261 |
1,275 |
-1.09% |
144,100 |
2025/2/13 |
1,266 |
1,289 |
1,257 |
1,289 |
+0.70% |
95,400 |
2025/2/12 |
1,280 |
1,288 |
1,247 |
1,280 |
+1.03% |
132,300 |
2025/2/10 |
1,244 |
1,275 |
1,244 |
1,267 |
+1.85% |
139,400 |
2025/2/7 |
1,224 |
1,258 |
1,224 |
1,244 |
+1.63% |
179,100 |
2025/2/6 |
1,207 |
1,227 |
1,205 |
1,224 |
+1.83% |
66,300 |
2025/2/5 |
1,219 |
1,231 |
1,198 |
1,202 |
-0.41% |
72,900 |
2025/2/4 |
1,248 |
1,248 |
1,189 |
1,207 |
-2.03% |
139,700 |
2025/2/3 |
1,240 |
1,241 |
1,222 |
1,232 |
-1.36% |
105,300 |
2025/1/31 |
1,259 |
1,261 |
1,236 |
1,249 |
-0.32% |
106,800 |
2025/1/30 |
1,253 |
1,262 |
1,226 |
1,253 |
+0.24% |
140,200 |
2025/1/29 |
1,225 |
1,266 |
1,218 |
1,250 |
+1.71% |
216,600 |
2025/1/28 |
1,154 |
1,236 |
1,154 |
1,229 |
+6.50% |
381,400 |
2025/1/27 |
1,142 |
1,164 |
1,131 |
1,154 |
+1.85% |
156,000 |
2025/1/24 |
1,110 |
1,147 |
1,110 |
1,133 |
+2.81% |
105,200 |
2025/1/23 |
1,093 |
1,110 |
1,082 |
1,102 |
-0.45% |
78,600 |
2025/1/22 |
1,099 |
1,107 |
1,091 |
1,107 |
+1.56% |
73,200 |
2025/1/21 |
1,098 |
1,101 |
1,078 |
1,090 |
+0.28% |
67,500 |
2025/1/20 |
1,077 |
1,096 |
1,075 |
1,087 |
+0.46% |
67,200 |
2025/1/17 |
1,085 |
1,086 |
1,068 |
1,082 |
-1.28% |
90,000 |
2025/1/16 |
1,095 |
1,140 |
1,092 |
1,096 |
+0.83% |
92,700 |
2025/1/15 |
1,117 |
1,120 |
1,078 |
1,087 |
-2.25% |
95,300 |
2025/1/14 |
1,099 |
1,119 |
1,095 |
1,112 |
+1.28% |
117,900 |
2025/1/10 |
1,090 |
1,139 |
1,072 |
1,098 |
-0.63% |
164,000 |
2025/1/9 |
1,058 |
1,112 |
1,057 |
1,105 |
+3.27% |
212,900 |
2025/1/8 |
1,125 |
1,125 |
1,068 |
1,070 |
-5.39% |
268,600 |
2025/1/7 |
1,144 |
1,150 |
1,125 |
1,131 |
-0.09% |
104,800 |
2025/1/6 |
1,157 |
1,157 |
1,132 |
1,132 |
-1.31% |
136,400 |
2024/12/30 |
1,155 |
1,173 |
1,147 |
1,147 |
-0.35% |
152,600 |
2024/12/27 |
1,116 |
1,156 |
1,111 |
1,151 |
+5.11% |
236,000 |
2024/12/26 |
1,127 |
1,148 |
1,090 |
1,095 |
-2.84% |
259,300 |
2024/12/25 |
1,144 |
1,170 |
1,116 |
1,127 |
-0.70% |
153,000 |
2024/12/24 |
1,168 |
1,169 |
1,127 |
1,135 |
-2.07% |
166,100 |
2024/12/23 |
1,167 |
1,185 |
1,150 |
1,159 |
+0.70% |
153,400 |
2024/12/20 |
1,200 |
1,233 |
1,151 |
1,151 |
-4.56% |
252,100 |
2024/12/19 |
1,130 |
1,226 |
1,130 |
1,206 |
+2.38% |
287,100 |
2024/12/18 |
1,120 |
1,188 |
1,120 |
1,178 |
+5.56% |
254,300 |
2024/12/17 |
1,104 |
1,129 |
1,091 |
1,116 |
+1.09% |
134,500 |
2024/12/16 |
1,108 |
1,118 |
1,089 |
1,104 |
+0.73% |
115,200 |
2024/12/13 |
1,088 |
1,112 |
1,084 |
1,096 |
-0.45% |
107,500 |
2024/12/12 |
1,132 |
1,147 |
1,101 |
1,101 |
-2.65% |
113,400 |
2024/12/11 |
1,152 |
1,153 |
1,112 |
1,131 |
-1.82% |
110,600 |
2024/12/10 |
1,155 |
1,164 |
1,135 |
1,152 |
-0.60% |
135,900 |
2024/12/9 |
1,165 |
1,172 |
1,117 |
1,159 |
+3.57% |
204,600 |
2024/12/6 |
1,073 |
1,130 |
1,069 |
1,119 |
+3.23% |
213,300 |
2024/12/5 |
1,073 |
1,105 |
1,068 |
1,084 |
+1.03% |
164,100 |
2024/12/4 |
1,081 |
1,087 |
1,062 |
1,073 |
-1.29% |
116,900 |
2024/12/3 |
1,083 |
1,099 |
1,080 |
1,087 |
+0.18% |
127,100 |
2024/12/2 |
1,135 |
1,137 |
1,083 |
1,085 |
-4.24% |
206,600 |
2024/11/29 |
1,145 |
1,150 |
1,120 |
1,133 |
-0.61% |
155,000 |
2024/11/28 |
1,137 |
1,160 |
1,131 |
1,140 |
-0.70% |
110,500 |
2024/11/27 |
1,170 |
1,188 |
1,135 |
1,148 |
-3.53% |
204,500 |
2024/11/26 |
1,203 |
1,211 |
1,181 |
1,190 |
+0.08% |
318,300 |
2024/11/25 |
1,131 |
1,196 |
1,131 |
1,189 |
+5.22% |
397,200 |
2024/11/22 |
1,120 |
1,138 |
1,105 |
1,130 |
+2.45% |
293,200 |
2024/11/21 |
1,051 |
1,104 |
1,050 |
1,103 |
+5.96% |
326,100 |
2024/11/20 |
982 |
1,055 |
981 |
1,041 |
+5.05% |
246,400 |
2024/11/19 |
989 |
1,018 |
978 |
991 |
+1.23% |
222,700 |
2024/11/18 |
1,000 |
1,007 |
963 |
979 |
-2.49% |
230,000 |
2024/11/15 |
920 |
1,023 |
920 |
1,004 |
-0.59% |
698,900 |
2024/11/14 |
1,011 |
1,028 |
993 |
1,010 |
+0.60% |
218,300 |
2024/11/13 |
999 |
1,022 |
998 |
1,004 |
+0.10% |
158,200 |
2024/11/12 |
1,020 |
1,035 |
997 |
1,003 |
-0.79% |
171,900 |
2024/11/11 |
1,012 |
1,023 |
1,008 |
1,011 |
-1.27% |
141,900 |
2024/11/8 |
1,038 |
1,062 |
1,024 |
1,024 |
-1.25% |
119,500 |
2024/11/7 |
1,032 |
1,053 |
1,029 |
1,037 |
+0.48% |
120,100 |
2024/11/6 |
1,049 |
1,056 |
1,026 |
1,032 |
+0.29% |
146,500 |
2024/11/5 |
1,037 |
1,039 |
1,012 |
1,029 |
+0.10% |
81,200 |
2024/11/1 |
1,033 |
1,044 |
1,025 |
1,028 |
-1.25% |
80,300 |
2024/10/31 |
1,030 |
1,045 |
1,017 |
1,041 |
+1.66% |
94,900 |
2024/10/30 |
1,037 |
1,047 |
1,021 |
1,024 |
-0.39% |
112,600 |
2024/10/29 |
1,016 |
1,034 |
1,013 |
1,028 |
+0.69% |
83,700 |
2024/10/28 |
990 |
1,034 |
985 |
1,021 |
+2.92% |
122,000 |
2024/10/25 |
999 |
1,009 |
985 |
992 |
-0.50% |
138,900 |
2024/10/24 |
999 |
1,006 |
986 |
997 |
-1.77% |
188,400 |
|