日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,097 |
1,099 |
1,091 |
1,096 |
+0.55% |
36,900 |
2025/4/24 |
1,100 |
1,108 |
1,086 |
1,090 |
-0.37% |
62,400 |
2025/4/23 |
1,094 |
1,103 |
1,088 |
1,094 |
+1.48% |
71,500 |
2025/4/22 |
1,071 |
1,091 |
1,071 |
1,078 |
+0.09% |
95,700 |
2025/4/21 |
1,075 |
1,081 |
1,063 |
1,077 |
+1.03% |
95,400 |
2025/4/18 |
1,055 |
1,066 |
1,047 |
1,066 |
+0.66% |
107,600 |
2025/4/17 |
1,052 |
1,067 |
1,050 |
1,059 |
-1.03% |
74,000 |
2025/4/16 |
1,063 |
1,072 |
1,062 |
1,070 |
+1.42% |
45,500 |
2025/4/15 |
1,078 |
1,078 |
1,053 |
1,055 |
-0.75% |
88,800 |
2025/4/14 |
1,083 |
1,085 |
1,063 |
1,063 |
-1.85% |
112,800 |
2025/4/11 |
1,049 |
1,083 |
1,042 |
1,083 |
+1.88% |
67,700 |
2025/4/10 |
1,055 |
1,069 |
1,044 |
1,063 |
+2.71% |
105,200 |
2025/4/9 |
1,022 |
1,047 |
1,009 |
1,035 |
+1.27% |
90,900 |
2025/4/8 |
1,000 |
1,028 |
998 |
1,022 |
+3.76% |
104,900 |
2025/4/7 |
998 |
1,012 |
973 |
985 |
-4.83% |
274,000 |
2025/4/4 |
1,032 |
1,039 |
1,021 |
1,035 |
-1.15% |
135,300 |
2025/4/3 |
1,014 |
1,047 |
1,010 |
1,047 |
+2.05% |
123,700 |
2025/4/2 |
1,042 |
1,043 |
1,022 |
1,026 |
-1.06% |
76,200 |
2025/4/1 |
1,048 |
1,050 |
1,037 |
1,037 |
+0.19% |
45,900 |
2025/3/31 |
1,050 |
1,058 |
1,035 |
1,035 |
-1.15% |
101,100 |
2025/3/28 |
1,071 |
1,072 |
1,038 |
1,047 |
-2.70% |
124,200 |
2025/3/27 |
1,058 |
1,076 |
1,057 |
1,076 |
+1.89% |
63,800 |
2025/3/26 |
1,062 |
1,064 |
1,048 |
1,056 |
+1.25% |
59,100 |
2025/3/25 |
1,073 |
1,073 |
1,043 |
1,043 |
-2.07% |
109,700 |
2025/3/24 |
1,067 |
1,079 |
1,062 |
1,065 |
+1.04% |
53,900 |
2025/3/21 |
1,055 |
1,058 |
1,050 |
1,054 |
+0.76% |
40,200 |
2025/3/19 |
1,034 |
1,048 |
1,034 |
1,046 |
+1.45% |
38,400 |
2025/3/18 |
1,028 |
1,040 |
1,027 |
1,031 |
+0.19% |
79,700 |
2025/3/17 |
1,035 |
1,035 |
1,028 |
1,029 |
-0.29% |
88,000 |
2025/3/14 |
1,029 |
1,039 |
1,029 |
1,032 |
-0.48% |
30,500 |
2025/3/13 |
1,033 |
1,037 |
1,029 |
1,037 |
+0.39% |
43,600 |
2025/3/12 |
1,045 |
1,045 |
1,025 |
1,033 |
-1.34% |
76,600 |
2025/3/11 |
1,036 |
1,047 |
1,033 |
1,047 |
+0.10% |
31,900 |
2025/3/10 |
1,040 |
1,049 |
1,034 |
1,046 |
+0.19% |
31,700 |
2025/3/7 |
1,035 |
1,061 |
1,035 |
1,044 |
+0.68% |
48,600 |
2025/3/6 |
1,043 |
1,045 |
1,033 |
1,037 |
-0.29% |
53,400 |
2025/3/5 |
1,055 |
1,058 |
1,040 |
1,040 |
-1.23% |
42,700 |
2025/3/4 |
1,060 |
1,063 |
1,050 |
1,053 |
-0.57% |
23,800 |
2025/3/3 |
1,050 |
1,059 |
1,050 |
1,059 |
+1.44% |
35,200 |
2025/2/28 |
1,050 |
1,054 |
1,039 |
1,044 |
-0.57% |
49,600 |
2025/2/27 |
1,034 |
1,050 |
1,031 |
1,050 |
+1.65% |
25,700 |
2025/2/26 |
1,028 |
1,035 |
1,026 |
1,033 |
+0.00% |
36,200 |
2025/2/25 |
1,033 |
1,036 |
1,021 |
1,033 |
+1.27% |
55,000 |
2025/2/21 |
1,028 |
1,028 |
1,019 |
1,020 |
-0.39% |
71,100 |
2025/2/20 |
1,032 |
1,032 |
1,016 |
1,024 |
-0.68% |
133,700 |
2025/2/19 |
1,049 |
1,049 |
1,030 |
1,031 |
+0.98% |
142,600 |
2025/2/18 |
1,082 |
1,082 |
1,020 |
1,021 |
-6.16% |
236,600 |
2025/2/17 |
1,086 |
1,096 |
1,080 |
1,088 |
+4.02% |
129,300 |
2025/2/14 |
1,080 |
1,080 |
1,045 |
1,046 |
+3.77% |
305,100 |
2025/2/13 |
1,001 |
1,017 |
986 |
1,008 |
-0.20% |
139,800 |
2025/2/12 |
1,011 |
1,024 |
1,009 |
1,010 |
-0.10% |
40,600 |
2025/2/10 |
1,023 |
1,028 |
1,000 |
1,011 |
-1.84% |
109,700 |
2025/2/7 |
1,019 |
1,031 |
1,017 |
1,030 |
+1.48% |
25,300 |
2025/2/6 |
1,004 |
1,020 |
1,004 |
1,015 |
+1.00% |
17,600 |
2025/2/5 |
1,003 |
1,011 |
1,003 |
1,005 |
+0.50% |
17,800 |
2025/2/4 |
1,012 |
1,014 |
1,000 |
1,000 |
-0.70% |
25,800 |
2025/2/3 |
1,003 |
1,012 |
1,001 |
1,007 |
-1.27% |
36,600 |
2025/1/31 |
1,027 |
1,027 |
1,010 |
1,020 |
-0.87% |
34,800 |
2025/1/30 |
1,022 |
1,029 |
1,018 |
1,029 |
+1.08% |
25,500 |
2025/1/29 |
1,023 |
1,023 |
1,015 |
1,018 |
-0.49% |
19,700 |
2025/1/28 |
1,006 |
1,023 |
1,006 |
1,023 |
+1.09% |
15,700 |
2025/1/27 |
1,018 |
1,019 |
1,006 |
1,012 |
+0.20% |
28,100 |
2025/1/24 |
996 |
1,018 |
996 |
1,010 |
+1.61% |
36,400 |
2025/1/23 |
986 |
1,000 |
980 |
994 |
+0.91% |
52,200 |
2025/1/22 |
985 |
986 |
978 |
985 |
+0.20% |
48,400 |
2025/1/21 |
976 |
984 |
973 |
983 |
+0.51% |
37,400 |
2025/1/20 |
974 |
981 |
970 |
978 |
+0.72% |
51,400 |
2025/1/17 |
967 |
974 |
959 |
971 |
+0.21% |
54,100 |
2025/1/16 |
971 |
974 |
964 |
969 |
-0.21% |
25,600 |
2025/1/15 |
970 |
975 |
966 |
971 |
+0.10% |
37,300 |
2025/1/14 |
980 |
981 |
965 |
970 |
-1.52% |
72,500 |
2025/1/10 |
994 |
994 |
985 |
985 |
-1.01% |
44,600 |
2025/1/9 |
1,007 |
1,009 |
994 |
995 |
-1.09% |
41,300 |
2025/1/8 |
1,018 |
1,020 |
997 |
1,006 |
-1.37% |
56,800 |
2025/1/7 |
1,028 |
1,034 |
1,019 |
1,020 |
-0.49% |
34,900 |
2025/1/6 |
1,044 |
1,044 |
1,024 |
1,025 |
-1.35% |
37,500 |
2024/12/30 |
1,032 |
1,047 |
1,032 |
1,039 |
+0.19% |
34,800 |
2024/12/27 |
1,020 |
1,038 |
1,017 |
1,037 |
+1.97% |
45,700 |
2024/12/26 |
995 |
1,017 |
994 |
1,017 |
+1.90% |
56,100 |
2024/12/25 |
1,010 |
1,012 |
992 |
998 |
-0.40% |
45,300 |
2024/12/24 |
990 |
1,005 |
986 |
1,002 |
+1.01% |
34,400 |
2024/12/23 |
1,000 |
1,005 |
989 |
992 |
-1.00% |
84,300 |
2024/12/20 |
1,000 |
1,012 |
1,000 |
1,002 |
+0.10% |
37,000 |
2024/12/19 |
997 |
1,007 |
991 |
1,001 |
-0.10% |
35,500 |
2024/12/18 |
1,020 |
1,023 |
1,002 |
1,002 |
-3.28% |
64,800 |
2024/12/17 |
1,060 |
1,063 |
1,032 |
1,036 |
-0.67% |
96,800 |
2024/12/16 |
1,021 |
1,043 |
1,020 |
1,043 |
+2.25% |
51,100 |
2024/12/13 |
1,009 |
1,032 |
1,009 |
1,020 |
+0.79% |
40,800 |
2024/12/12 |
1,023 |
1,023 |
1,011 |
1,012 |
-0.49% |
46,200 |
2024/12/11 |
1,020 |
1,025 |
1,015 |
1,017 |
-0.59% |
23,900 |
2024/12/10 |
1,020 |
1,032 |
1,016 |
1,023 |
+1.09% |
51,400 |
2024/12/9 |
1,008 |
1,020 |
1,006 |
1,012 |
+0.50% |
37,200 |
2024/12/6 |
1,008 |
1,011 |
1,002 |
1,007 |
-0.10% |
31,000 |
2024/12/5 |
1,011 |
1,013 |
1,006 |
1,008 |
-0.30% |
20,000 |
2024/12/4 |
1,011 |
1,014 |
1,002 |
1,011 |
+0.10% |
35,400 |
2024/12/3 |
1,022 |
1,030 |
1,004 |
1,010 |
-0.79% |
107,100 |
2024/12/2 |
1,016 |
1,022 |
1,010 |
1,018 |
+0.49% |
32,800 |
2024/11/29 |
1,014 |
1,016 |
999 |
1,013 |
-0.20% |
46,600 |
2024/11/28 |
1,003 |
1,016 |
1,003 |
1,015 |
+0.10% |
23,500 |
2024/11/27 |
1,012 |
1,014 |
1,007 |
1,014 |
+0.20% |
24,700 |
2024/11/26 |
1,005 |
1,012 |
1,001 |
1,012 |
+0.80% |
36,200 |
2024/11/25 |
1,011 |
1,011 |
1,000 |
1,004 |
-0.50% |
46,600 |
2024/11/22 |
1,006 |
1,009 |
995 |
1,009 |
+1.10% |
61,100 |
2024/11/21 |
1,000 |
1,009 |
995 |
998 |
-0.80% |
26,800 |
2024/11/20 |
989 |
1,007 |
989 |
1,006 |
+1.62% |
36,600 |
2024/11/19 |
986 |
997 |
986 |
990 |
+0.41% |
26,400 |
2024/11/18 |
983 |
992 |
976 |
986 |
-0.20% |
39,100 |
2024/11/15 |
985 |
993 |
985 |
988 |
-0.30% |
62,400 |
2024/11/14 |
1,000 |
1,008 |
991 |
991 |
-1.20% |
55,100 |
2024/11/13 |
1,003 |
1,005 |
978 |
1,003 |
-0.69% |
155,900 |
2024/11/12 |
1,005 |
1,017 |
1,003 |
1,010 |
+0.60% |
66,700 |
2024/11/11 |
1,022 |
1,022 |
999 |
1,004 |
-2.71% |
90,100 |
2024/11/8 |
1,023 |
1,045 |
1,023 |
1,032 |
-1.05% |
68,800 |
2024/11/7 |
1,012 |
1,048 |
1,012 |
1,043 |
+3.27% |
89,100 |
2024/11/6 |
1,020 |
1,032 |
1,010 |
1,010 |
-0.98% |
77,100 |
2024/11/5 |
1,014 |
1,020 |
1,003 |
1,020 |
+0.59% |
32,600 |
2024/11/1 |
1,001 |
1,016 |
1,001 |
1,014 |
+0.10% |
47,600 |
2024/10/31 |
1,000 |
1,017 |
996 |
1,013 |
+1.30% |
58,700 |
2024/10/30 |
1,001 |
1,009 |
997 |
1,000 |
-1.19% |
117,100 |
2024/10/29 |
1,013 |
1,018 |
1,007 |
1,012 |
-0.30% |
28,700 |
2024/10/28 |
985 |
1,015 |
983 |
1,015 |
+1.50% |
74,500 |
2024/10/25 |
1,013 |
1,013 |
991 |
1,000 |
-0.89% |
90,200 |
2024/10/24 |
1,015 |
1,015 |
995 |
1,009 |
-0.59% |
89,500 |
|