日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,024 |
1,044 |
1,019 |
1,041 |
+1.66% |
64,100 |
2025/4/24 |
1,040 |
1,043 |
1,012 |
1,024 |
-1.54% |
54,400 |
2025/4/23 |
1,038 |
1,043 |
1,030 |
1,040 |
+1.46% |
71,300 |
2025/4/22 |
1,022 |
1,037 |
1,018 |
1,025 |
-0.19% |
70,600 |
2025/4/21 |
1,013 |
1,035 |
1,005 |
1,027 |
+0.69% |
127,900 |
2025/4/18 |
1,008 |
1,032 |
1,003 |
1,020 |
+1.49% |
176,000 |
2025/4/17 |
994 |
1,009 |
986 |
1,005 |
+1.52% |
98,200 |
2025/4/16 |
998 |
1,011 |
980 |
990 |
-0.80% |
172,700 |
2025/4/15 |
994 |
998 |
980 |
998 |
+0.81% |
116,000 |
2025/4/14 |
963 |
995 |
963 |
990 |
+1.23% |
86,500 |
2025/4/11 |
906 |
979 |
884 |
978 |
+6.54% |
248,500 |
2025/4/10 |
919 |
921 |
907 |
918 |
+6.99% |
88,200 |
2025/4/9 |
888 |
891 |
848 |
858 |
-4.98% |
145,500 |
2025/4/8 |
882 |
917 |
882 |
903 |
+9.06% |
133,500 |
2025/4/7 |
845 |
849 |
807 |
828 |
-7.80% |
193,300 |
2025/4/4 |
930 |
941 |
883 |
898 |
-4.67% |
176,300 |
2025/4/3 |
909 |
944 |
909 |
942 |
-1.57% |
91,800 |
2025/4/2 |
954 |
958 |
943 |
957 |
+0.74% |
60,200 |
2025/4/1 |
960 |
968 |
950 |
950 |
-0.11% |
47,700 |
2025/3/31 |
985 |
985 |
947 |
951 |
-4.23% |
121,800 |
2025/3/28 |
981 |
997 |
981 |
993 |
+0.30% |
78,100 |
2025/3/27 |
1,000 |
1,000 |
981 |
990 |
-0.50% |
174,100 |
2025/3/26 |
999 |
1,000 |
989 |
995 |
+0.71% |
85,300 |
2025/3/25 |
985 |
994 |
979 |
988 |
+0.41% |
89,600 |
2025/3/24 |
994 |
1,007 |
981 |
984 |
-0.61% |
170,700 |
2025/3/21 |
993 |
997 |
968 |
990 |
+0.00% |
153,200 |
2025/3/19 |
985 |
993 |
976 |
990 |
+1.02% |
88,100 |
2025/3/18 |
980 |
999 |
966 |
980 |
+1.77% |
293,400 |
2025/3/17 |
892 |
984 |
891 |
963 |
+3.66% |
417,900 |
2025/3/14 |
930 |
936 |
918 |
929 |
+0.65% |
137,100 |
2025/3/13 |
935 |
937 |
918 |
923 |
-0.97% |
58,400 |
2025/3/12 |
912 |
942 |
911 |
932 |
+1.75% |
87,100 |
2025/3/11 |
901 |
919 |
894 |
916 |
+0.44% |
96,900 |
2025/3/10 |
909 |
916 |
905 |
912 |
+0.33% |
52,700 |
2025/3/7 |
923 |
925 |
909 |
909 |
-2.05% |
70,600 |
2025/3/6 |
935 |
938 |
924 |
928 |
+0.43% |
49,600 |
2025/3/5 |
937 |
940 |
913 |
924 |
-1.07% |
82,700 |
2025/3/4 |
920 |
941 |
913 |
934 |
+1.97% |
121,000 |
2025/3/3 |
928 |
928 |
911 |
916 |
-1.29% |
74,500 |
2025/2/28 |
910 |
929 |
900 |
928 |
+2.20% |
98,700 |
2025/2/27 |
903 |
916 |
900 |
908 |
+0.89% |
66,100 |
2025/2/26 |
913 |
917 |
890 |
900 |
-0.88% |
145,700 |
2025/2/25 |
912 |
918 |
907 |
908 |
-1.41% |
62,900 |
2025/2/21 |
918 |
925 |
909 |
921 |
-0.22% |
87,100 |
2025/2/20 |
910 |
931 |
908 |
923 |
+1.32% |
114,000 |
2025/2/19 |
921 |
922 |
911 |
911 |
-1.09% |
69,300 |
2025/2/18 |
922 |
923 |
916 |
921 |
+0.55% |
50,300 |
2025/2/17 |
948 |
948 |
915 |
916 |
-1.82% |
104,700 |
2025/2/14 |
942 |
943 |
927 |
933 |
-3.91% |
156,300 |
2025/2/13 |
955 |
972 |
952 |
971 |
+1.25% |
88,800 |
2025/2/12 |
940 |
959 |
940 |
959 |
+2.35% |
88,700 |
2025/2/10 |
927 |
952 |
927 |
937 |
+0.86% |
110,700 |
2025/2/7 |
964 |
965 |
925 |
929 |
-3.83% |
232,500 |
2025/2/6 |
959 |
966 |
952 |
966 |
+0.73% |
65,500 |
2025/2/5 |
939 |
960 |
939 |
959 |
+2.13% |
95,900 |
2025/2/4 |
955 |
959 |
937 |
939 |
-1.26% |
135,800 |
2025/2/3 |
952 |
968 |
945 |
951 |
-0.73% |
148,800 |
2025/1/31 |
965 |
977 |
956 |
958 |
-1.64% |
171,500 |
2025/1/30 |
954 |
979 |
951 |
974 |
-1.52% |
567,000 |
2025/1/29 |
1,004 |
1,004 |
989 |
989 |
-1.49% |
526,800 |
2025/1/28 |
1,000 |
1,006 |
990 |
1,004 |
+0.30% |
222,700 |
2025/1/27 |
1,000 |
1,007 |
999 |
1,001 |
+1.42% |
147,000 |
2025/1/24 |
979 |
994 |
975 |
987 |
+0.92% |
143,400 |
2025/1/23 |
978 |
984 |
973 |
978 |
+0.20% |
100,600 |
2025/1/22 |
985 |
987 |
974 |
976 |
+0.31% |
110,400 |
2025/1/21 |
980 |
988 |
970 |
973 |
+0.41% |
96,700 |
2025/1/20 |
973 |
976 |
966 |
969 |
-0.10% |
82,300 |
2025/1/17 |
960 |
970 |
952 |
970 |
+0.94% |
94,300 |
2025/1/16 |
960 |
962 |
946 |
961 |
-0.52% |
128,900 |
2025/1/15 |
975 |
977 |
960 |
966 |
+0.31% |
142,500 |
2025/1/14 |
957 |
963 |
944 |
963 |
+1.26% |
207,600 |
2025/1/10 |
944 |
960 |
944 |
951 |
+1.28% |
204,400 |
2025/1/9 |
953 |
955 |
931 |
939 |
-1.68% |
277,500 |
2025/1/8 |
963 |
963 |
949 |
955 |
-1.04% |
249,800 |
2025/1/7 |
981 |
983 |
964 |
965 |
-0.52% |
218,100 |
2025/1/6 |
1,004 |
1,009 |
970 |
970 |
-2.71% |
346,300 |
2024/12/30 |
999 |
1,006 |
991 |
997 |
-0.40% |
172,000 |
2024/12/27 |
980 |
1,008 |
977 |
1,001 |
+3.41% |
271,500 |
2024/12/26 |
959 |
978 |
959 |
968 |
+1.26% |
208,500 |
2024/12/25 |
975 |
979 |
943 |
956 |
-2.35% |
195,800 |
2024/12/24 |
992 |
996 |
973 |
979 |
-1.71% |
270,800 |
2024/12/23 |
1,019 |
1,022 |
995 |
996 |
-2.06% |
189,000 |
2024/12/20 |
1,009 |
1,025 |
999 |
1,017 |
+0.79% |
203,300 |
2024/12/19 |
987 |
1,009 |
985 |
1,009 |
+1.31% |
177,300 |
2024/12/18 |
981 |
1,010 |
977 |
996 |
+1.32% |
255,000 |
2024/12/17 |
1,007 |
1,012 |
980 |
983 |
-2.38% |
293,700 |
2024/12/16 |
1,012 |
1,013 |
997 |
1,007 |
-0.49% |
231,000 |
2024/12/13 |
1,003 |
1,020 |
999 |
1,012 |
+1.00% |
254,000 |
2024/12/12 |
1,000 |
1,024 |
985 |
1,002 |
+0.60% |
541,800 |
2024/12/11 |
963 |
996 |
953 |
996 |
+4.29% |
513,200 |
2024/12/10 |
933 |
975 |
929 |
955 |
+2.36% |
571,300 |
2024/12/9 |
917 |
945 |
907 |
933 |
+1.74% |
603,700 |
2024/12/6 |
926 |
930 |
905 |
917 |
-0.86% |
759,500 |
2024/12/5 |
870 |
941 |
860 |
925 |
+7.56% |
1,431,000 |
2024/12/4 |
852 |
877 |
831 |
860 |
+13.61% |
2,304,200 |
2024/12/3 |
657 |
757 |
657 |
757 |
+15.22% |
128,700 |
2024/12/2 |
660 |
664 |
657 |
657 |
-0.45% |
29,100 |
2024/11/29 |
660 |
663 |
653 |
660 |
+0.00% |
23,100 |
2024/11/28 |
649 |
662 |
648 |
660 |
+1.54% |
38,500 |
2024/11/27 |
655 |
655 |
647 |
650 |
-0.76% |
27,500 |
2024/11/26 |
650 |
655 |
643 |
655 |
+0.92% |
28,100 |
2024/11/25 |
652 |
657 |
645 |
649 |
+0.15% |
24,300 |
2024/11/22 |
643 |
652 |
640 |
648 |
-0.15% |
34,300 |
2024/11/21 |
663 |
668 |
642 |
649 |
-1.22% |
59,400 |
2024/11/20 |
645 |
658 |
639 |
657 |
+2.66% |
77,900 |
2024/11/19 |
629 |
640 |
629 |
640 |
+2.89% |
61,400 |
2024/11/18 |
615 |
624 |
603 |
622 |
+3.32% |
60,000 |
2024/11/15 |
611 |
611 |
593 |
602 |
+0.17% |
79,300 |
2024/11/14 |
616 |
616 |
601 |
601 |
-1.31% |
27,900 |
2024/11/13 |
621 |
624 |
606 |
609 |
-2.87% |
30,300 |
2024/11/12 |
634 |
643 |
616 |
627 |
-0.48% |
41,800 |
2024/11/11 |
623 |
634 |
620 |
630 |
-0.47% |
28,300 |
2024/11/8 |
639 |
647 |
617 |
633 |
+0.00% |
81,600 |
2024/11/7 |
620 |
634 |
615 |
633 |
+3.60% |
27,600 |
2024/11/6 |
615 |
622 |
606 |
611 |
+0.49% |
34,600 |
2024/11/5 |
615 |
615 |
608 |
608 |
-0.33% |
17,700 |
2024/11/1 |
616 |
617 |
603 |
610 |
-0.97% |
21,100 |
2024/10/31 |
603 |
620 |
603 |
616 |
+2.16% |
24,400 |
2024/10/30 |
612 |
614 |
603 |
603 |
-1.47% |
36,900 |
2024/10/29 |
615 |
617 |
610 |
612 |
-0.49% |
11,700 |
2024/10/28 |
597 |
615 |
597 |
615 |
+2.84% |
22,600 |
2024/10/25 |
608 |
610 |
598 |
598 |
-1.64% |
22,200 |
2024/10/24 |
613 |
615 |
605 |
608 |
-1.46% |
24,700 |
|