日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,001 |
1,008 |
1,001 |
1,007 |
+0.60% |
10,300 |
2025/4/24 |
1,009 |
1,009 |
990 |
1,001 |
-0.60% |
9,600 |
2025/4/23 |
1,000 |
1,010 |
1,000 |
1,007 |
+1.41% |
10,400 |
2025/4/22 |
996 |
1,005 |
990 |
993 |
+0.30% |
11,300 |
2025/4/21 |
993 |
998 |
984 |
990 |
+0.00% |
6,100 |
2025/4/18 |
974 |
993 |
966 |
990 |
+3.12% |
7,800 |
2025/4/17 |
959 |
964 |
959 |
960 |
+0.10% |
4,300 |
2025/4/16 |
960 |
970 |
959 |
959 |
-0.21% |
6,700 |
2025/4/15 |
981 |
981 |
961 |
961 |
-1.13% |
5,300 |
2025/4/14 |
971 |
986 |
971 |
972 |
+1.04% |
10,700 |
2025/4/11 |
947 |
965 |
938 |
962 |
+0.21% |
14,400 |
2025/4/10 |
960 |
961 |
940 |
960 |
+4.92% |
13,000 |
2025/4/9 |
919 |
930 |
915 |
915 |
-0.65% |
21,300 |
2025/4/8 |
922 |
957 |
920 |
921 |
+1.77% |
22,100 |
2025/4/7 |
928 |
928 |
900 |
905 |
-6.02% |
34,100 |
2025/4/4 |
981 |
989 |
963 |
963 |
-2.53% |
21,400 |
2025/4/3 |
996 |
1,005 |
988 |
988 |
-0.90% |
17,200 |
2025/4/2 |
1,008 |
1,008 |
997 |
997 |
-0.30% |
12,400 |
2025/4/1 |
1,000 |
1,009 |
1,000 |
1,000 |
+0.20% |
6,200 |
2025/3/31 |
1,019 |
1,019 |
998 |
998 |
-2.44% |
20,600 |
2025/3/28 |
1,027 |
1,029 |
1,022 |
1,023 |
-2.39% |
14,800 |
2025/3/27 |
1,029 |
1,048 |
1,027 |
1,048 |
+1.16% |
28,700 |
2025/3/26 |
1,030 |
1,036 |
1,028 |
1,036 |
+0.58% |
16,000 |
2025/3/25 |
1,036 |
1,037 |
1,027 |
1,030 |
+0.00% |
14,200 |
2025/3/24 |
1,036 |
1,036 |
1,030 |
1,030 |
-0.19% |
9,000 |
2025/3/21 |
1,033 |
1,038 |
1,029 |
1,032 |
-0.10% |
8,500 |
2025/3/19 |
1,033 |
1,036 |
1,027 |
1,033 |
-0.10% |
12,100 |
2025/3/18 |
1,030 |
1,039 |
1,030 |
1,034 |
+0.49% |
11,600 |
2025/3/17 |
1,029 |
1,041 |
1,029 |
1,029 |
+0.19% |
8,900 |
2025/3/14 |
1,032 |
1,039 |
1,027 |
1,027 |
-0.29% |
9,100 |
2025/3/13 |
1,034 |
1,035 |
1,027 |
1,030 |
+0.10% |
5,400 |
2025/3/12 |
1,023 |
1,039 |
1,023 |
1,029 |
+0.59% |
6,200 |
2025/3/11 |
1,035 |
1,035 |
1,022 |
1,023 |
-1.25% |
7,700 |
2025/3/10 |
1,036 |
1,039 |
1,030 |
1,036 |
+0.39% |
5,800 |
2025/3/7 |
1,037 |
1,048 |
1,025 |
1,032 |
-0.58% |
12,000 |
2025/3/6 |
1,035 |
1,038 |
1,031 |
1,038 |
+0.58% |
5,200 |
2025/3/5 |
1,031 |
1,039 |
1,027 |
1,032 |
+0.19% |
7,200 |
2025/3/4 |
1,030 |
1,036 |
1,028 |
1,030 |
+0.00% |
8,100 |
2025/3/3 |
1,011 |
1,030 |
1,011 |
1,030 |
+2.28% |
12,900 |
2025/2/28 |
1,012 |
1,014 |
1,005 |
1,007 |
-0.20% |
5,100 |
2025/2/27 |
1,009 |
1,010 |
1,000 |
1,009 |
+0.90% |
7,100 |
2025/2/26 |
1,002 |
1,005 |
999 |
1,000 |
-0.20% |
9,900 |
2025/2/25 |
1,024 |
1,024 |
1,002 |
1,002 |
-0.40% |
16,400 |
2025/2/21 |
1,007 |
1,008 |
998 |
1,006 |
-0.10% |
15,600 |
2025/2/20 |
1,024 |
1,024 |
1,007 |
1,007 |
-1.47% |
14,200 |
2025/2/19 |
1,019 |
1,024 |
1,019 |
1,022 |
+0.20% |
4,900 |
2025/2/18 |
1,021 |
1,023 |
1,018 |
1,020 |
+0.00% |
5,400 |
2025/2/17 |
1,024 |
1,028 |
1,020 |
1,020 |
-0.29% |
5,100 |
2025/2/14 |
1,028 |
1,029 |
1,023 |
1,023 |
-0.29% |
3,600 |
2025/2/13 |
1,016 |
1,027 |
1,014 |
1,026 |
+0.98% |
5,900 |
2025/2/12 |
1,020 |
1,023 |
1,014 |
1,016 |
-0.68% |
6,800 |
2025/2/10 |
1,020 |
1,028 |
1,017 |
1,023 |
+0.29% |
5,900 |
2025/2/7 |
1,021 |
1,026 |
1,016 |
1,020 |
+0.29% |
8,400 |
2025/2/6 |
1,012 |
1,020 |
1,005 |
1,017 |
-3.51% |
25,900 |
2025/2/5 |
1,036 |
1,057 |
1,036 |
1,054 |
+2.13% |
28,400 |
2025/2/4 |
1,046 |
1,046 |
1,031 |
1,032 |
-0.19% |
12,900 |
2025/2/3 |
1,045 |
1,053 |
1,034 |
1,034 |
-1.15% |
14,500 |
2025/1/31 |
1,050 |
1,056 |
1,045 |
1,046 |
-0.38% |
4,000 |
2025/1/30 |
1,048 |
1,059 |
1,047 |
1,050 |
-0.47% |
9,000 |
2025/1/29 |
1,060 |
1,061 |
1,054 |
1,055 |
-0.47% |
5,600 |
2025/1/28 |
1,037 |
1,060 |
1,037 |
1,060 |
+2.22% |
18,100 |
2025/1/27 |
1,045 |
1,045 |
1,036 |
1,037 |
+0.00% |
12,700 |
2025/1/24 |
1,026 |
1,037 |
1,026 |
1,037 |
+0.78% |
6,700 |
2025/1/23 |
1,032 |
1,032 |
1,025 |
1,029 |
-0.19% |
5,600 |
2025/1/22 |
1,027 |
1,031 |
1,026 |
1,031 |
+0.98% |
3,400 |
2025/1/21 |
1,032 |
1,032 |
1,021 |
1,021 |
-0.87% |
8,100 |
2025/1/20 |
1,017 |
1,030 |
1,017 |
1,030 |
+0.98% |
6,400 |
2025/1/17 |
1,015 |
1,020 |
1,014 |
1,020 |
+0.69% |
4,500 |
2025/1/16 |
1,025 |
1,025 |
1,013 |
1,013 |
-0.69% |
8,400 |
2025/1/15 |
1,018 |
1,026 |
1,018 |
1,020 |
+0.20% |
5,100 |
2025/1/14 |
1,029 |
1,030 |
1,016 |
1,018 |
-0.97% |
11,100 |
2025/1/10 |
1,032 |
1,039 |
1,027 |
1,028 |
-0.39% |
9,100 |
2025/1/9 |
1,040 |
1,040 |
1,031 |
1,032 |
-0.58% |
10,900 |
2025/1/8 |
1,041 |
1,045 |
1,038 |
1,038 |
-0.48% |
10,000 |
2025/1/7 |
1,051 |
1,051 |
1,042 |
1,043 |
-0.48% |
14,100 |
2025/1/6 |
1,064 |
1,064 |
1,047 |
1,048 |
-1.60% |
18,700 |
2024/12/30 |
1,066 |
1,070 |
1,064 |
1,065 |
-0.37% |
7,200 |
2024/12/27 |
1,055 |
1,069 |
1,055 |
1,069 |
+1.52% |
16,100 |
2024/12/26 |
1,061 |
1,065 |
1,051 |
1,053 |
-0.66% |
17,900 |
2024/12/25 |
1,070 |
1,070 |
1,052 |
1,060 |
+0.19% |
28,700 |
2024/12/24 |
1,055 |
1,060 |
1,050 |
1,058 |
+0.38% |
15,700 |
2024/12/23 |
1,050 |
1,055 |
1,050 |
1,054 |
+0.38% |
7,900 |
2024/12/20 |
1,056 |
1,059 |
1,050 |
1,050 |
-0.57% |
14,400 |
2024/12/19 |
1,062 |
1,063 |
1,054 |
1,056 |
-0.66% |
7,700 |
2024/12/18 |
1,065 |
1,069 |
1,060 |
1,063 |
-0.47% |
10,300 |
2024/12/17 |
1,066 |
1,075 |
1,061 |
1,068 |
+0.19% |
10,200 |
2024/12/16 |
1,072 |
1,075 |
1,066 |
1,066 |
-0.28% |
10,800 |
2024/12/13 |
1,060 |
1,072 |
1,060 |
1,069 |
+0.00% |
11,000 |
2024/12/12 |
1,066 |
1,071 |
1,060 |
1,069 |
+0.28% |
14,000 |
2024/12/11 |
1,067 |
1,069 |
1,060 |
1,066 |
+0.00% |
12,200 |
2024/12/10 |
1,084 |
1,084 |
1,060 |
1,066 |
+1.14% |
43,800 |
2024/12/9 |
1,050 |
1,056 |
1,046 |
1,054 |
+0.19% |
11,500 |
2024/12/6 |
1,041 |
1,052 |
1,041 |
1,052 |
+0.48% |
10,200 |
2024/12/5 |
1,047 |
1,049 |
1,040 |
1,047 |
+0.67% |
12,400 |
2024/12/4 |
1,059 |
1,062 |
1,040 |
1,040 |
-2.07% |
18,200 |
2024/12/3 |
1,045 |
1,062 |
1,044 |
1,062 |
+2.21% |
23,700 |
2024/12/2 |
1,040 |
1,049 |
1,037 |
1,039 |
-0.10% |
14,000 |
2024/11/29 |
1,042 |
1,049 |
1,038 |
1,040 |
-0.29% |
10,800 |
2024/11/28 |
1,048 |
1,056 |
1,037 |
1,043 |
-0.48% |
22,500 |
2024/11/27 |
1,062 |
1,062 |
1,047 |
1,048 |
-1.32% |
13,700 |
2024/11/26 |
1,061 |
1,074 |
1,058 |
1,062 |
+0.19% |
13,800 |
2024/11/25 |
1,086 |
1,089 |
1,060 |
1,060 |
-1.58% |
22,800 |
2024/11/22 |
1,065 |
1,080 |
1,065 |
1,077 |
+1.13% |
23,700 |
2024/11/21 |
1,048 |
1,077 |
1,048 |
1,065 |
+1.62% |
32,200 |
2024/11/20 |
1,064 |
1,066 |
1,048 |
1,048 |
-1.41% |
22,700 |
2024/11/19 |
1,050 |
1,072 |
1,050 |
1,063 |
+1.24% |
38,800 |
2024/11/18 |
1,027 |
1,063 |
1,027 |
1,050 |
+3.14% |
62,500 |
2024/11/15 |
1,026 |
1,030 |
1,014 |
1,018 |
-0.68% |
10,100 |
2024/11/14 |
1,023 |
1,034 |
1,020 |
1,025 |
+0.00% |
26,000 |
2024/11/13 |
1,010 |
1,025 |
1,010 |
1,025 |
+1.59% |
19,700 |
2024/11/12 |
1,010 |
1,020 |
1,003 |
1,009 |
+0.00% |
20,000 |
2024/11/11 |
1,023 |
1,023 |
1,007 |
1,009 |
-1.37% |
12,400 |
2024/11/8 |
1,015 |
1,025 |
1,015 |
1,023 |
+1.09% |
27,500 |
2024/11/7 |
999 |
1,019 |
999 |
1,012 |
+1.61% |
30,100 |
2024/11/6 |
1,002 |
1,007 |
992 |
996 |
-0.10% |
17,600 |
2024/11/5 |
1,001 |
1,004 |
995 |
997 |
+0.30% |
11,700 |
2024/11/1 |
991 |
1,000 |
991 |
994 |
-0.80% |
14,100 |
2024/10/31 |
987 |
1,003 |
987 |
1,002 |
+1.62% |
21,200 |
2024/10/30 |
992 |
998 |
984 |
986 |
-0.20% |
46,600 |
2024/10/29 |
983 |
990 |
981 |
988 |
+0.71% |
14,100 |
2024/10/28 |
961 |
986 |
961 |
981 |
+2.19% |
22,600 |
2024/10/25 |
982 |
982 |
958 |
960 |
-1.54% |
41,900 |
2024/10/24 |
985 |
985 |
969 |
975 |
-1.42% |
49,500 |
|