日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,281 |
1,434 |
1,260 |
1,328 |
+6.16% |
356,400 |
2025/4/24 |
1,236 |
1,279 |
1,236 |
1,251 |
+1.30% |
6,600 |
2025/4/23 |
1,250 |
1,270 |
1,232 |
1,235 |
-0.80% |
3,400 |
2025/4/22 |
1,241 |
1,260 |
1,241 |
1,245 |
-0.08% |
2,400 |
2025/4/21 |
1,230 |
1,252 |
1,211 |
1,246 |
+1.71% |
5,000 |
2025/4/18 |
1,225 |
1,225 |
1,205 |
1,225 |
+2.00% |
2,400 |
2025/4/17 |
1,196 |
1,225 |
1,190 |
1,201 |
-0.99% |
2,200 |
2025/4/16 |
1,235 |
1,235 |
1,205 |
1,213 |
+0.08% |
12,500 |
2025/4/15 |
1,232 |
1,252 |
1,212 |
1,212 |
+0.17% |
12,500 |
2025/4/14 |
1,186 |
1,225 |
1,180 |
1,210 |
+4.22% |
14,000 |
2025/4/11 |
1,125 |
1,191 |
1,122 |
1,161 |
+1.93% |
5,600 |
2025/4/10 |
1,203 |
1,203 |
1,109 |
1,139 |
+5.17% |
13,900 |
2025/4/9 |
1,063 |
1,125 |
1,001 |
1,083 |
-0.18% |
12,900 |
2025/4/8 |
1,138 |
1,159 |
1,060 |
1,085 |
+6.58% |
15,600 |
2025/4/7 |
965 |
1,110 |
962 |
1,018 |
-12.62% |
97,500 |
2025/4/4 |
1,238 |
1,251 |
1,133 |
1,165 |
-8.12% |
33,200 |
2025/4/3 |
1,252 |
1,301 |
1,251 |
1,268 |
-2.61% |
18,300 |
2025/4/2 |
1,262 |
1,347 |
1,262 |
1,302 |
+5.43% |
53,200 |
2025/4/1 |
1,285 |
1,300 |
1,235 |
1,235 |
-4.34% |
12,100 |
2025/3/31 |
1,272 |
1,300 |
1,263 |
1,291 |
+0.31% |
15,700 |
2025/3/28 |
1,270 |
1,290 |
1,257 |
1,287 |
+1.18% |
11,200 |
2025/3/27 |
1,255 |
1,279 |
1,252 |
1,272 |
+0.08% |
15,600 |
2025/3/26 |
1,285 |
1,285 |
1,255 |
1,271 |
-1.09% |
7,300 |
2025/3/25 |
1,290 |
1,291 |
1,276 |
1,285 |
-0.08% |
11,300 |
2025/3/24 |
1,291 |
1,291 |
1,260 |
1,286 |
+1.26% |
5,400 |
2025/3/21 |
1,265 |
1,270 |
1,254 |
1,270 |
+1.52% |
5,900 |
2025/3/19 |
1,250 |
1,270 |
1,245 |
1,251 |
-0.16% |
7,000 |
2025/3/18 |
1,270 |
1,270 |
1,246 |
1,253 |
-1.34% |
4,800 |
2025/3/17 |
1,215 |
1,270 |
1,215 |
1,270 |
+6.28% |
25,500 |
2025/3/14 |
1,201 |
1,215 |
1,195 |
1,195 |
-0.33% |
7,100 |
2025/3/13 |
1,205 |
1,212 |
1,199 |
1,199 |
+0.76% |
4,900 |
2025/3/12 |
1,178 |
1,201 |
1,178 |
1,190 |
+1.45% |
8,000 |
2025/3/11 |
1,170 |
1,180 |
1,158 |
1,173 |
-1.43% |
8,300 |
2025/3/10 |
1,197 |
1,202 |
1,190 |
1,190 |
-1.16% |
4,900 |
2025/3/7 |
1,195 |
1,206 |
1,186 |
1,204 |
-1.15% |
3,700 |
2025/3/6 |
1,196 |
1,231 |
1,195 |
1,218 |
-0.65% |
1,900 |
2025/3/5 |
1,187 |
1,226 |
1,185 |
1,226 |
+4.70% |
12,300 |
2025/3/4 |
1,177 |
1,179 |
1,153 |
1,171 |
-0.09% |
2,300 |
2025/3/3 |
1,160 |
1,187 |
1,160 |
1,172 |
+2.00% |
16,500 |
2025/2/28 |
1,138 |
1,168 |
1,138 |
1,149 |
+0.00% |
17,100 |
2025/2/27 |
1,203 |
1,203 |
1,145 |
1,149 |
-5.12% |
19,700 |
2025/2/26 |
1,113 |
1,249 |
1,096 |
1,211 |
+8.51% |
58,000 |
2025/2/25 |
1,048 |
1,131 |
1,048 |
1,116 |
+5.98% |
24,600 |
2025/2/21 |
1,035 |
1,055 |
1,035 |
1,053 |
+1.74% |
15,100 |
2025/2/20 |
1,040 |
1,060 |
1,033 |
1,035 |
+0.49% |
6,900 |
2025/2/19 |
1,080 |
1,086 |
1,016 |
1,030 |
-3.56% |
21,100 |
2025/2/18 |
1,031 |
1,084 |
1,030 |
1,068 |
+3.79% |
14,900 |
2025/2/17 |
978 |
1,061 |
978 |
1,029 |
-14.46% |
48,700 |
2025/2/14 |
1,181 |
1,222 |
1,161 |
1,203 |
+1.01% |
35,000 |
2025/2/13 |
1,159 |
1,191 |
1,159 |
1,191 |
+0.17% |
24,100 |
2025/2/12 |
1,080 |
1,198 |
1,080 |
1,189 |
+11.12% |
46,600 |
2025/2/10 |
1,061 |
1,071 |
1,050 |
1,070 |
-0.83% |
19,300 |
2025/2/7 |
1,049 |
1,079 |
1,039 |
1,079 |
+2.18% |
17,900 |
2025/2/6 |
1,045 |
1,059 |
1,045 |
1,056 |
+1.05% |
6,100 |
2025/2/5 |
1,050 |
1,055 |
1,045 |
1,045 |
-0.19% |
11,500 |
2025/2/4 |
1,050 |
1,063 |
1,045 |
1,047 |
-0.85% |
9,100 |
2025/2/3 |
1,052 |
1,056 |
1,040 |
1,056 |
+0.57% |
11,600 |
2025/1/31 |
1,059 |
1,059 |
1,037 |
1,050 |
+0.00% |
10,500 |
2025/1/30 |
1,044 |
1,062 |
1,041 |
1,050 |
+1.35% |
12,100 |
2025/1/29 |
1,048 |
1,058 |
1,021 |
1,036 |
+0.88% |
39,600 |
2025/1/28 |
1,000 |
1,030 |
993 |
1,027 |
+3.01% |
28,700 |
2025/1/27 |
1,010 |
1,010 |
984 |
997 |
-0.30% |
20,200 |
2025/1/24 |
995 |
1,002 |
992 |
1,000 |
+0.91% |
21,100 |
2025/1/23 |
995 |
1,001 |
980 |
991 |
-0.60% |
11,500 |
2025/1/22 |
1,000 |
1,004 |
991 |
997 |
+0.40% |
9,000 |
2025/1/21 |
1,008 |
1,008 |
991 |
993 |
-1.59% |
11,100 |
2025/1/20 |
977 |
1,014 |
977 |
1,009 |
+4.89% |
56,200 |
2025/1/17 |
967 |
967 |
937 |
962 |
-0.52% |
4,400 |
2025/1/16 |
967 |
967 |
950 |
967 |
+0.94% |
6,200 |
2025/1/15 |
965 |
965 |
942 |
958 |
-0.52% |
3,200 |
2025/1/14 |
963 |
963 |
943 |
963 |
-0.21% |
7,700 |
2025/1/10 |
951 |
965 |
951 |
965 |
+1.58% |
1,600 |
2025/1/9 |
953 |
963 |
934 |
950 |
-0.31% |
15,600 |
2025/1/8 |
959 |
977 |
953 |
953 |
-0.52% |
12,300 |
2025/1/7 |
957 |
958 |
943 |
958 |
+1.05% |
9,300 |
2025/1/6 |
936 |
962 |
931 |
948 |
+2.49% |
24,500 |
2024/12/30 |
929 |
930 |
914 |
925 |
+2.44% |
11,100 |
2024/12/27 |
909 |
909 |
897 |
903 |
-0.44% |
4,400 |
2024/12/26 |
908 |
909 |
897 |
907 |
-0.11% |
4,600 |
2024/12/25 |
914 |
914 |
897 |
908 |
+0.11% |
6,100 |
2024/12/24 |
905 |
907 |
901 |
907 |
+0.00% |
4,600 |
2024/12/23 |
906 |
909 |
899 |
907 |
+0.67% |
4,400 |
2024/12/20 |
896 |
904 |
896 |
901 |
+0.56% |
2,500 |
2024/12/19 |
899 |
904 |
895 |
896 |
-0.22% |
3,500 |
2024/12/18 |
908 |
908 |
897 |
898 |
-1.10% |
2,600 |
2024/12/17 |
908 |
910 |
896 |
908 |
+0.00% |
3,200 |
2024/12/16 |
912 |
914 |
898 |
908 |
+0.22% |
4,800 |
2024/12/13 |
913 |
913 |
902 |
906 |
-0.22% |
1,900 |
2024/12/12 |
914 |
914 |
907 |
908 |
-0.66% |
3,200 |
2024/12/11 |
901 |
914 |
901 |
914 |
+0.55% |
4,500 |
2024/12/10 |
904 |
909 |
895 |
909 |
+0.89% |
3,900 |
2024/12/9 |
900 |
906 |
900 |
901 |
+0.45% |
500 |
2024/12/6 |
903 |
906 |
896 |
897 |
-1.21% |
3,200 |
2024/12/5 |
903 |
913 |
903 |
908 |
+0.55% |
2,800 |
2024/12/4 |
907 |
908 |
894 |
903 |
+0.00% |
2,100 |
2024/12/3 |
900 |
906 |
888 |
903 |
+0.33% |
5,700 |
2024/12/2 |
890 |
900 |
881 |
900 |
+1.12% |
3,300 |
2024/11/29 |
877 |
890 |
876 |
890 |
+0.11% |
1,800 |
2024/11/28 |
876 |
891 |
876 |
889 |
+1.14% |
3,300 |
2024/11/27 |
890 |
890 |
877 |
879 |
-1.46% |
1,400 |
2024/11/26 |
891 |
898 |
877 |
892 |
+0.00% |
1,500 |
2024/11/25 |
899 |
899 |
881 |
892 |
+0.90% |
4,200 |
2024/11/22 |
880 |
884 |
870 |
884 |
+0.45% |
3,200 |
2024/11/21 |
880 |
880 |
869 |
880 |
+0.23% |
1,800 |
2024/11/20 |
878 |
879 |
864 |
878 |
+0.57% |
1,600 |
2024/11/19 |
852 |
875 |
852 |
873 |
+1.16% |
7,500 |
2024/11/18 |
868 |
875 |
853 |
863 |
-0.46% |
3,100 |
2024/11/15 |
888 |
888 |
866 |
867 |
-1.25% |
5,100 |
2024/11/14 |
854 |
878 |
838 |
878 |
+3.05% |
9,700 |
2024/11/13 |
866 |
874 |
840 |
852 |
-1.62% |
12,200 |
2024/11/12 |
892 |
892 |
866 |
866 |
-2.91% |
14,200 |
2024/11/11 |
893 |
893 |
874 |
892 |
+0.45% |
4,700 |
2024/11/8 |
889 |
899 |
879 |
888 |
-1.22% |
11,500 |
2024/11/7 |
885 |
910 |
885 |
899 |
+1.58% |
5,500 |
2024/11/6 |
870 |
905 |
869 |
885 |
+1.26% |
9,800 |
2024/11/5 |
904 |
904 |
874 |
874 |
-2.02% |
7,300 |
2024/11/1 |
897 |
904 |
875 |
892 |
-1.00% |
21,800 |
2024/10/31 |
917 |
917 |
883 |
901 |
-4.15% |
27,400 |
2024/10/30 |
896 |
946 |
875 |
940 |
-1.67% |
95,800 |
2024/10/29 |
956 |
956 |
891 |
956 |
+18.61% |
367,800 |
2024/10/28 |
791 |
808 |
791 |
806 |
+1.51% |
700 |
2024/10/25 |
810 |
810 |
794 |
794 |
+0.38% |
5,200 |
2024/10/24 |
818 |
823 |
791 |
791 |
-3.89% |
15,900 |
|