日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,068 |
1,070 |
1,059 |
1,065 |
+0.28% |
43,000 |
2025/4/24 |
1,055 |
1,066 |
1,055 |
1,062 |
+1.05% |
40,200 |
2025/4/23 |
1,058 |
1,058 |
1,046 |
1,051 |
+0.57% |
30,100 |
2025/4/22 |
1,057 |
1,065 |
1,042 |
1,045 |
-1.14% |
43,300 |
2025/4/21 |
1,062 |
1,070 |
1,057 |
1,057 |
-0.47% |
32,900 |
2025/4/18 |
1,043 |
1,066 |
1,042 |
1,062 |
+1.82% |
57,300 |
2025/4/17 |
1,033 |
1,046 |
1,033 |
1,043 |
+0.97% |
32,900 |
2025/4/16 |
1,033 |
1,042 |
1,030 |
1,033 |
+0.39% |
26,300 |
2025/4/15 |
1,035 |
1,040 |
1,029 |
1,029 |
-0.29% |
30,400 |
2025/4/14 |
1,048 |
1,052 |
1,030 |
1,032 |
-1.24% |
48,500 |
2025/4/11 |
1,018 |
1,050 |
1,012 |
1,045 |
+0.77% |
82,400 |
2025/4/10 |
1,053 |
1,059 |
1,031 |
1,037 |
+3.18% |
69,600 |
2025/4/9 |
1,005 |
1,005 |
985 |
1,005 |
-0.10% |
85,600 |
2025/4/8 |
1,000 |
1,025 |
1,000 |
1,006 |
+4.57% |
96,800 |
2025/4/7 |
938 |
989 |
922 |
962 |
-4.37% |
180,600 |
2025/4/4 |
1,064 |
1,065 |
998 |
1,006 |
-6.94% |
210,100 |
2025/4/3 |
1,065 |
1,081 |
1,054 |
1,081 |
-0.28% |
63,600 |
2025/4/2 |
1,088 |
1,095 |
1,080 |
1,084 |
+0.00% |
29,900 |
2025/4/1 |
1,093 |
1,117 |
1,084 |
1,084 |
+0.84% |
92,600 |
2025/3/31 |
1,100 |
1,100 |
1,070 |
1,075 |
-2.63% |
104,500 |
2025/3/28 |
1,085 |
1,109 |
1,084 |
1,104 |
+1.38% |
55,000 |
2025/3/27 |
1,090 |
1,095 |
1,083 |
1,089 |
-0.27% |
47,900 |
2025/3/26 |
1,088 |
1,099 |
1,081 |
1,092 |
+0.46% |
39,000 |
2025/3/25 |
1,090 |
1,091 |
1,080 |
1,087 |
+0.74% |
68,400 |
2025/3/24 |
1,075 |
1,079 |
1,062 |
1,079 |
+1.03% |
70,200 |
2025/3/21 |
1,035 |
1,069 |
1,035 |
1,068 |
+3.49% |
95,200 |
2025/3/19 |
1,029 |
1,033 |
1,027 |
1,032 |
+0.39% |
35,600 |
2025/3/18 |
1,023 |
1,031 |
1,023 |
1,028 |
+0.59% |
56,000 |
2025/3/17 |
1,025 |
1,026 |
1,019 |
1,022 |
+0.00% |
72,400 |
2025/3/14 |
1,015 |
1,026 |
1,015 |
1,022 |
+3.23% |
143,500 |
2025/3/13 |
991 |
992 |
987 |
990 |
+0.30% |
18,400 |
2025/3/12 |
985 |
991 |
985 |
987 |
-0.20% |
34,300 |
2025/3/11 |
990 |
992 |
985 |
989 |
-0.80% |
31,400 |
2025/3/10 |
998 |
998 |
994 |
997 |
+0.40% |
16,000 |
2025/3/7 |
987 |
993 |
986 |
993 |
+0.10% |
17,700 |
2025/3/6 |
989 |
992 |
985 |
992 |
+0.51% |
24,000 |
2025/3/5 |
990 |
990 |
986 |
987 |
-0.30% |
17,600 |
2025/3/4 |
988 |
991 |
982 |
990 |
+0.20% |
23,600 |
2025/3/3 |
994 |
994 |
986 |
988 |
+0.00% |
21,100 |
2025/2/28 |
988 |
990 |
982 |
988 |
+0.00% |
24,700 |
2025/2/27 |
987 |
989 |
985 |
988 |
+0.10% |
14,800 |
2025/2/26 |
984 |
987 |
975 |
987 |
+0.30% |
65,200 |
2025/2/25 |
986 |
986 |
982 |
984 |
-0.20% |
22,700 |
2025/2/21 |
984 |
986 |
980 |
986 |
-0.20% |
37,600 |
2025/2/20 |
990 |
991 |
984 |
988 |
-0.30% |
33,200 |
2025/2/19 |
999 |
999 |
991 |
991 |
-0.80% |
28,700 |
2025/2/18 |
996 |
999 |
993 |
999 |
+0.30% |
12,600 |
2025/2/17 |
1,000 |
1,000 |
996 |
996 |
-0.40% |
13,900 |
2025/2/14 |
997 |
1,000 |
994 |
1,000 |
+0.20% |
14,000 |
2025/2/13 |
997 |
1,002 |
995 |
998 |
+0.30% |
24,500 |
2025/2/12 |
998 |
999 |
991 |
995 |
+0.20% |
19,500 |
2025/2/10 |
988 |
994 |
988 |
993 |
+0.51% |
15,300 |
2025/2/7 |
987 |
992 |
987 |
988 |
+0.10% |
13,300 |
2025/2/6 |
983 |
991 |
983 |
987 |
+0.51% |
15,100 |
2025/2/5 |
987 |
989 |
982 |
982 |
-0.10% |
20,400 |
2025/2/4 |
987 |
991 |
983 |
983 |
+0.20% |
28,600 |
2025/2/3 |
983 |
987 |
977 |
981 |
-0.10% |
60,900 |
2025/1/31 |
991 |
998 |
981 |
982 |
-0.30% |
74,900 |
2025/1/30 |
998 |
1,001 |
985 |
985 |
-1.40% |
292,400 |
2025/1/29 |
999 |
1,005 |
998 |
999 |
+0.00% |
29,000 |
2025/1/28 |
1,000 |
1,004 |
998 |
999 |
-0.10% |
28,400 |
2025/1/27 |
997 |
1,010 |
994 |
1,000 |
+0.30% |
63,100 |
2025/1/24 |
989 |
997 |
989 |
997 |
+0.50% |
27,300 |
2025/1/23 |
994 |
996 |
989 |
992 |
-0.10% |
38,400 |
2025/1/22 |
997 |
998 |
991 |
993 |
-0.40% |
28,900 |
2025/1/21 |
995 |
997 |
990 |
997 |
+0.00% |
32,800 |
2025/1/20 |
988 |
998 |
986 |
997 |
+1.94% |
39,800 |
2025/1/17 |
981 |
983 |
976 |
978 |
-0.71% |
49,400 |
2025/1/16 |
1,003 |
1,003 |
983 |
985 |
-1.30% |
88,600 |
2025/1/15 |
1,003 |
1,007 |
993 |
998 |
-0.50% |
58,400 |
2025/1/14 |
1,000 |
1,009 |
992 |
1,003 |
-0.20% |
70,100 |
2025/1/10 |
1,001 |
1,007 |
996 |
1,005 |
+0.30% |
37,500 |
2025/1/9 |
1,003 |
1,007 |
999 |
1,002 |
+0.10% |
28,400 |
2025/1/8 |
1,010 |
1,013 |
1,001 |
1,001 |
-0.89% |
33,100 |
2025/1/7 |
1,015 |
1,016 |
1,008 |
1,010 |
-0.59% |
25,800 |
2025/1/6 |
1,013 |
1,017 |
1,008 |
1,016 |
+0.59% |
45,000 |
2024/12/30 |
1,002 |
1,011 |
1,000 |
1,010 |
+1.20% |
50,200 |
2024/12/27 |
995 |
999 |
988 |
998 |
+1.01% |
49,300 |
2024/12/26 |
987 |
992 |
985 |
988 |
-0.10% |
45,800 |
2024/12/25 |
994 |
994 |
978 |
989 |
+0.41% |
67,000 |
2024/12/24 |
981 |
988 |
977 |
985 |
+0.72% |
50,100 |
2024/12/23 |
980 |
980 |
973 |
978 |
+0.31% |
113,700 |
2024/12/20 |
974 |
985 |
974 |
975 |
+0.21% |
29,800 |
2024/12/19 |
962 |
976 |
962 |
973 |
+0.10% |
72,900 |
2024/12/18 |
981 |
981 |
972 |
972 |
-0.82% |
50,700 |
2024/12/17 |
983 |
985 |
978 |
980 |
-0.10% |
37,200 |
2024/12/16 |
988 |
988 |
980 |
981 |
-0.71% |
52,600 |
2024/12/13 |
992 |
994 |
988 |
988 |
-0.10% |
41,400 |
2024/12/12 |
989 |
992 |
986 |
989 |
+0.00% |
84,400 |
2024/12/11 |
993 |
995 |
987 |
989 |
-0.30% |
23,900 |
2024/12/10 |
994 |
995 |
990 |
992 |
-0.20% |
22,700 |
2024/12/9 |
989 |
998 |
986 |
994 |
+0.61% |
48,800 |
2024/12/6 |
988 |
988 |
982 |
988 |
+0.30% |
59,500 |
2024/12/5 |
992 |
995 |
984 |
985 |
-0.30% |
65,800 |
2024/12/4 |
995 |
995 |
988 |
988 |
-0.40% |
41,800 |
2024/12/3 |
996 |
996 |
991 |
992 |
+0.30% |
48,500 |
2024/12/2 |
994 |
998 |
988 |
989 |
-0.50% |
66,100 |
2024/11/29 |
993 |
1,002 |
993 |
994 |
+0.40% |
50,400 |
2024/11/28 |
996 |
999 |
988 |
990 |
-3.13% |
177,500 |
2024/11/27 |
1,028 |
1,030 |
1,022 |
1,022 |
-0.58% |
277,200 |
2024/11/26 |
1,028 |
1,032 |
1,024 |
1,028 |
+0.00% |
64,500 |
2024/11/25 |
1,034 |
1,037 |
1,027 |
1,028 |
-0.48% |
68,300 |
2024/11/22 |
1,031 |
1,035 |
1,023 |
1,033 |
+0.10% |
67,100 |
2024/11/21 |
1,028 |
1,034 |
1,028 |
1,032 |
+0.49% |
35,700 |
2024/11/20 |
1,022 |
1,028 |
1,022 |
1,027 |
+0.29% |
34,000 |
2024/11/19 |
1,025 |
1,031 |
1,023 |
1,024 |
+0.10% |
43,500 |
2024/11/18 |
1,022 |
1,026 |
1,020 |
1,023 |
+0.00% |
33,400 |
2024/11/15 |
1,024 |
1,029 |
1,021 |
1,023 |
+0.00% |
27,400 |
2024/11/14 |
1,027 |
1,027 |
1,018 |
1,023 |
+0.29% |
33,300 |
2024/11/13 |
1,022 |
1,029 |
1,017 |
1,020 |
-0.49% |
43,300 |
2024/11/12 |
1,031 |
1,035 |
1,025 |
1,025 |
-0.29% |
43,800 |
2024/11/11 |
1,032 |
1,033 |
1,026 |
1,028 |
+0.39% |
34,800 |
2024/11/8 |
1,027 |
1,033 |
1,024 |
1,024 |
+0.39% |
36,900 |
2024/11/7 |
1,015 |
1,024 |
1,014 |
1,020 |
+1.09% |
39,200 |
2024/11/6 |
1,006 |
1,022 |
1,006 |
1,009 |
+0.30% |
47,700 |
2024/11/5 |
1,015 |
1,018 |
1,004 |
1,006 |
+0.10% |
45,900 |
2024/11/1 |
1,003 |
1,011 |
1,003 |
1,005 |
-0.79% |
56,600 |
2024/10/31 |
1,003 |
1,014 |
1,002 |
1,013 |
+1.00% |
82,700 |
2024/10/30 |
1,016 |
1,017 |
1,003 |
1,003 |
-1.47% |
199,900 |
2024/10/29 |
1,008 |
1,018 |
1,006 |
1,018 |
+0.99% |
33,200 |
2024/10/28 |
1,000 |
1,010 |
995 |
1,008 |
+0.80% |
33,900 |
2024/10/25 |
1,015 |
1,019 |
995 |
1,000 |
-2.06% |
84,600 |
2024/10/24 |
1,007 |
1,024 |
1,005 |
1,021 |
+1.09% |
34,400 |
|