日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,032 |
1,034 |
1,008 |
1,030 |
+2.39% |
25,000 |
2025/4/24 |
1,019 |
1,019 |
999 |
1,006 |
+0.60% |
9,200 |
2025/4/23 |
1,014 |
1,018 |
997 |
1,000 |
+0.10% |
14,200 |
2025/4/22 |
1,003 |
1,010 |
991 |
999 |
-0.50% |
12,700 |
2025/4/21 |
992 |
1,005 |
990 |
1,004 |
+2.76% |
9,000 |
2025/4/18 |
965 |
987 |
958 |
977 |
+2.20% |
25,600 |
2025/4/17 |
932 |
959 |
932 |
956 |
+2.25% |
16,500 |
2025/4/16 |
958 |
994 |
890 |
935 |
-2.40% |
165,100 |
2025/4/15 |
958 |
970 |
958 |
958 |
+0.00% |
10,000 |
2025/4/14 |
975 |
986 |
958 |
958 |
-0.21% |
14,000 |
2025/4/11 |
917 |
962 |
914 |
960 |
+1.48% |
18,300 |
2025/4/10 |
966 |
966 |
935 |
946 |
+5.70% |
37,700 |
2025/4/9 |
878 |
895 |
860 |
895 |
+0.34% |
43,700 |
2025/4/8 |
893 |
926 |
875 |
892 |
+6.83% |
51,100 |
2025/4/7 |
849 |
873 |
830 |
835 |
-11.64% |
58,500 |
2025/4/4 |
981 |
985 |
920 |
945 |
-5.97% |
75,300 |
2025/4/3 |
981 |
1,029 |
981 |
1,005 |
-2.05% |
39,900 |
2025/4/2 |
1,035 |
1,035 |
1,021 |
1,026 |
-0.58% |
15,100 |
2025/4/1 |
1,041 |
1,059 |
1,032 |
1,032 |
-0.19% |
18,000 |
2025/3/31 |
1,073 |
1,073 |
1,034 |
1,034 |
-5.22% |
34,400 |
2025/3/28 |
1,110 |
1,128 |
1,090 |
1,091 |
-4.13% |
33,000 |
2025/3/27 |
1,121 |
1,138 |
1,108 |
1,138 |
+1.07% |
27,300 |
2025/3/26 |
1,122 |
1,132 |
1,112 |
1,126 |
+1.17% |
19,900 |
2025/3/25 |
1,103 |
1,120 |
1,101 |
1,113 |
+1.09% |
18,300 |
2025/3/24 |
1,122 |
1,122 |
1,101 |
1,101 |
-1.43% |
16,300 |
2025/3/21 |
1,110 |
1,124 |
1,100 |
1,117 |
+0.27% |
27,900 |
2025/3/19 |
1,115 |
1,129 |
1,111 |
1,114 |
+0.00% |
24,500 |
2025/3/18 |
1,110 |
1,121 |
1,106 |
1,114 |
+0.45% |
21,700 |
2025/3/17 |
1,115 |
1,116 |
1,094 |
1,109 |
-0.54% |
21,100 |
2025/3/14 |
1,088 |
1,117 |
1,081 |
1,115 |
+2.39% |
22,800 |
2025/3/13 |
1,100 |
1,104 |
1,084 |
1,089 |
-0.18% |
29,600 |
2025/3/12 |
1,095 |
1,102 |
1,082 |
1,091 |
-0.37% |
16,400 |
2025/3/11 |
1,071 |
1,098 |
1,065 |
1,095 |
+0.55% |
23,500 |
2025/3/10 |
1,091 |
1,097 |
1,073 |
1,089 |
+0.37% |
19,900 |
2025/3/7 |
1,106 |
1,110 |
1,085 |
1,085 |
-2.52% |
31,900 |
2025/3/6 |
1,133 |
1,145 |
1,111 |
1,113 |
-1.59% |
22,500 |
2025/3/5 |
1,101 |
1,156 |
1,101 |
1,131 |
+2.17% |
44,400 |
2025/3/4 |
1,083 |
1,122 |
1,070 |
1,107 |
+0.64% |
37,000 |
2025/3/3 |
1,144 |
1,144 |
1,099 |
1,100 |
-1.52% |
33,400 |
2025/2/28 |
1,135 |
1,139 |
1,108 |
1,117 |
-2.36% |
45,600 |
2025/2/27 |
1,168 |
1,168 |
1,142 |
1,144 |
-2.05% |
28,700 |
2025/2/26 |
1,165 |
1,194 |
1,142 |
1,168 |
-0.68% |
59,000 |
2025/2/25 |
1,205 |
1,211 |
1,175 |
1,176 |
-2.65% |
94,000 |
2025/2/21 |
1,300 |
1,313 |
1,186 |
1,208 |
+15.60% |
675,000 |
2025/2/20 |
1,061 |
1,069 |
1,043 |
1,045 |
-1.88% |
14,700 |
2025/2/19 |
1,064 |
1,073 |
1,054 |
1,065 |
-0.65% |
14,400 |
2025/2/18 |
1,065 |
1,073 |
1,052 |
1,072 |
+1.04% |
9,100 |
2025/2/17 |
1,052 |
1,075 |
1,050 |
1,061 |
-0.38% |
21,600 |
2025/2/14 |
1,090 |
1,094 |
1,065 |
1,065 |
-2.29% |
29,900 |
2025/2/13 |
1,103 |
1,103 |
1,082 |
1,090 |
-1.18% |
21,500 |
2025/2/12 |
1,105 |
1,110 |
1,082 |
1,103 |
+2.13% |
27,800 |
2025/2/10 |
1,089 |
1,112 |
1,080 |
1,080 |
-1.28% |
31,400 |
2025/2/7 |
1,105 |
1,118 |
1,087 |
1,094 |
-0.73% |
29,500 |
2025/2/6 |
1,075 |
1,116 |
1,062 |
1,102 |
-3.25% |
66,700 |
2025/2/5 |
1,138 |
1,143 |
1,110 |
1,139 |
+2.80% |
72,600 |
2025/2/4 |
1,088 |
1,116 |
1,088 |
1,108 |
+2.97% |
32,600 |
2025/2/3 |
1,105 |
1,122 |
1,071 |
1,076 |
-1.56% |
47,200 |
2025/1/31 |
1,099 |
1,100 |
1,073 |
1,093 |
+0.09% |
22,800 |
2025/1/30 |
1,101 |
1,115 |
1,085 |
1,092 |
-0.82% |
29,000 |
2025/1/29 |
1,136 |
1,136 |
1,097 |
1,101 |
-3.00% |
33,800 |
2025/1/28 |
1,114 |
1,140 |
1,101 |
1,135 |
+1.79% |
45,300 |
2025/1/27 |
1,180 |
1,190 |
1,114 |
1,115 |
-1.68% |
99,100 |
2025/1/24 |
1,056 |
1,149 |
1,056 |
1,134 |
+8.10% |
65,600 |
2025/1/23 |
1,029 |
1,060 |
1,023 |
1,049 |
+2.04% |
39,400 |
2025/1/22 |
1,028 |
1,035 |
1,020 |
1,028 |
+0.78% |
13,300 |
2025/1/21 |
1,037 |
1,037 |
1,019 |
1,020 |
-0.58% |
9,800 |
2025/1/20 |
1,010 |
1,039 |
1,010 |
1,026 |
+1.58% |
18,000 |
2025/1/17 |
1,005 |
1,018 |
996 |
1,010 |
+0.60% |
24,500 |
2025/1/16 |
1,013 |
1,019 |
1,002 |
1,004 |
-0.79% |
19,700 |
2025/1/15 |
1,016 |
1,024 |
1,011 |
1,012 |
-0.39% |
10,800 |
2025/1/14 |
1,013 |
1,024 |
1,011 |
1,016 |
-0.29% |
14,300 |
2025/1/10 |
1,028 |
1,036 |
1,019 |
1,019 |
-0.68% |
15,300 |
2025/1/9 |
1,069 |
1,069 |
1,024 |
1,026 |
-1.25% |
20,300 |
2025/1/8 |
1,052 |
1,055 |
1,030 |
1,039 |
-1.52% |
28,700 |
2025/1/7 |
1,075 |
1,075 |
1,055 |
1,055 |
-1.31% |
24,200 |
2025/1/6 |
1,072 |
1,089 |
1,069 |
1,069 |
+0.85% |
25,100 |
2024/12/30 |
1,051 |
1,069 |
1,051 |
1,060 |
+0.76% |
11,900 |
2024/12/27 |
1,029 |
1,053 |
1,011 |
1,052 |
+2.83% |
33,800 |
2024/12/26 |
1,012 |
1,024 |
1,012 |
1,023 |
+0.39% |
32,400 |
2024/12/25 |
1,023 |
1,026 |
1,004 |
1,019 |
-0.97% |
28,300 |
2024/12/24 |
1,025 |
1,030 |
1,020 |
1,029 |
+0.00% |
23,100 |
2024/12/23 |
1,010 |
1,029 |
1,010 |
1,029 |
+1.48% |
21,400 |
2024/12/20 |
1,037 |
1,040 |
1,013 |
1,014 |
-2.22% |
15,500 |
2024/12/19 |
1,028 |
1,046 |
1,018 |
1,037 |
+0.48% |
25,700 |
2024/12/18 |
1,034 |
1,035 |
1,005 |
1,032 |
-0.86% |
38,000 |
2024/12/17 |
1,059 |
1,061 |
1,032 |
1,041 |
-1.61% |
29,200 |
2024/12/16 |
1,080 |
1,080 |
1,058 |
1,058 |
-0.94% |
14,500 |
2024/12/13 |
1,071 |
1,095 |
1,053 |
1,068 |
-1.11% |
24,900 |
2024/12/12 |
1,090 |
1,090 |
1,079 |
1,080 |
-0.28% |
18,000 |
2024/12/11 |
1,078 |
1,092 |
1,074 |
1,083 |
-0.09% |
18,500 |
2024/12/10 |
1,094 |
1,095 |
1,074 |
1,084 |
+0.93% |
30,700 |
2024/12/9 |
1,065 |
1,080 |
1,050 |
1,074 |
+1.32% |
23,100 |
2024/12/6 |
1,073 |
1,073 |
1,045 |
1,060 |
-0.75% |
22,500 |
2024/12/5 |
1,071 |
1,075 |
1,060 |
1,068 |
+0.66% |
23,900 |
2024/12/4 |
1,065 |
1,069 |
1,049 |
1,061 |
-0.09% |
25,500 |
2024/12/3 |
1,063 |
1,073 |
1,052 |
1,062 |
-0.09% |
29,200 |
2024/12/2 |
1,070 |
1,070 |
1,051 |
1,063 |
-0.56% |
32,700 |
2024/11/29 |
1,076 |
1,083 |
1,061 |
1,069 |
-0.83% |
17,900 |
2024/11/28 |
1,089 |
1,089 |
1,074 |
1,078 |
-0.55% |
16,700 |
2024/11/27 |
1,117 |
1,117 |
1,070 |
1,084 |
-2.95% |
33,300 |
2024/11/26 |
1,125 |
1,135 |
1,117 |
1,117 |
-1.59% |
11,700 |
2024/11/25 |
1,150 |
1,163 |
1,135 |
1,135 |
-0.35% |
18,800 |
2024/11/22 |
1,132 |
1,145 |
1,125 |
1,139 |
+1.70% |
10,600 |
2024/11/21 |
1,118 |
1,126 |
1,106 |
1,120 |
+0.18% |
10,700 |
2024/11/20 |
1,098 |
1,122 |
1,098 |
1,118 |
+0.72% |
10,300 |
2024/11/19 |
1,098 |
1,117 |
1,096 |
1,110 |
+2.30% |
16,000 |
2024/11/18 |
1,080 |
1,101 |
1,074 |
1,085 |
-0.73% |
15,300 |
2024/11/15 |
1,094 |
1,100 |
1,085 |
1,093 |
+0.46% |
8,200 |
2024/11/14 |
1,115 |
1,115 |
1,086 |
1,088 |
-0.64% |
9,700 |
2024/11/13 |
1,122 |
1,126 |
1,095 |
1,095 |
-2.32% |
13,100 |
2024/11/12 |
1,150 |
1,150 |
1,120 |
1,121 |
-1.32% |
15,400 |
2024/11/11 |
1,141 |
1,141 |
1,126 |
1,136 |
-0.35% |
9,900 |
2024/11/8 |
1,144 |
1,153 |
1,137 |
1,140 |
-0.87% |
21,600 |
2024/11/7 |
1,125 |
1,184 |
1,118 |
1,150 |
+3.14% |
48,700 |
2024/11/6 |
1,117 |
1,125 |
1,089 |
1,115 |
+2.58% |
26,500 |
2024/11/5 |
1,111 |
1,111 |
1,087 |
1,087 |
-0.37% |
11,900 |
2024/11/1 |
1,112 |
1,112 |
1,079 |
1,091 |
-1.27% |
30,100 |
2024/10/31 |
1,079 |
1,113 |
1,059 |
1,105 |
+1.47% |
23,600 |
2024/10/30 |
1,112 |
1,112 |
1,072 |
1,089 |
-0.27% |
124,000 |
2024/10/29 |
1,089 |
1,093 |
1,063 |
1,092 |
+0.46% |
16,800 |
2024/10/28 |
1,050 |
1,087 |
1,050 |
1,087 |
+3.52% |
14,200 |
2024/10/25 |
1,073 |
1,073 |
1,046 |
1,050 |
-1.87% |
18,800 |
2024/10/24 |
1,052 |
1,084 |
1,048 |
1,070 |
+0.66% |
18,900 |
|