日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,007 |
1,007 |
988 |
1,000 |
-0.10% |
2,000 |
2025/4/24 |
1,010 |
1,010 |
991 |
1,001 |
-0.10% |
3,100 |
2025/4/23 |
984 |
1,010 |
974 |
1,002 |
+2.45% |
11,600 |
2025/4/22 |
983 |
983 |
974 |
978 |
-0.51% |
1,700 |
2025/4/21 |
974 |
983 |
974 |
983 |
+0.10% |
1,700 |
2025/4/18 |
974 |
982 |
961 |
982 |
+0.61% |
5,600 |
2025/4/17 |
976 |
976 |
976 |
976 |
-0.71% |
100 |
2025/4/16 |
954 |
987 |
954 |
983 |
+1.44% |
3,400 |
2025/4/15 |
958 |
969 |
958 |
969 |
+1.15% |
3,200 |
2025/4/14 |
952 |
958 |
950 |
958 |
+0.21% |
3,800 |
2025/4/11 |
951 |
956 |
940 |
956 |
+0.53% |
7,600 |
2025/4/10 |
932 |
956 |
932 |
951 |
+2.92% |
3,700 |
2025/4/9 |
926 |
932 |
910 |
924 |
-1.81% |
6,100 |
2025/4/8 |
933 |
941 |
932 |
941 |
+2.51% |
4,500 |
2025/4/7 |
921 |
923 |
904 |
918 |
-2.55% |
10,900 |
2025/4/4 |
950 |
950 |
922 |
942 |
-0.84% |
15,100 |
2025/4/3 |
950 |
957 |
943 |
950 |
-0.11% |
8,800 |
2025/4/2 |
960 |
967 |
951 |
951 |
-1.04% |
13,000 |
2025/4/1 |
977 |
977 |
958 |
961 |
-0.83% |
12,000 |
2025/3/31 |
975 |
977 |
962 |
969 |
-0.62% |
5,500 |
2025/3/28 |
966 |
996 |
966 |
975 |
-2.60% |
24,400 |
2025/3/27 |
1,010 |
1,015 |
1,001 |
1,001 |
-1.96% |
49,700 |
2025/3/26 |
1,024 |
1,026 |
1,021 |
1,021 |
+0.10% |
14,900 |
2025/3/25 |
1,031 |
1,038 |
1,020 |
1,020 |
-0.97% |
16,000 |
2025/3/24 |
1,037 |
1,037 |
1,030 |
1,030 |
+0.10% |
5,100 |
2025/3/21 |
1,028 |
1,029 |
1,024 |
1,029 |
+0.68% |
9,000 |
2025/3/19 |
1,030 |
1,039 |
1,015 |
1,022 |
+0.29% |
31,700 |
2025/3/18 |
1,007 |
1,019 |
1,007 |
1,019 |
+1.39% |
6,800 |
2025/3/17 |
1,010 |
1,013 |
1,004 |
1,005 |
-0.50% |
9,200 |
2025/3/14 |
1,012 |
1,015 |
1,006 |
1,010 |
+0.80% |
800 |
2025/3/13 |
1,011 |
1,017 |
1,002 |
1,002 |
-0.60% |
4,400 |
2025/3/12 |
1,008 |
1,009 |
1,008 |
1,008 |
-0.20% |
700 |
2025/3/11 |
1,008 |
1,010 |
1,008 |
1,010 |
+0.00% |
500 |
2025/3/10 |
1,010 |
1,034 |
1,006 |
1,010 |
-1.94% |
16,300 |
2025/3/7 |
1,030 |
1,030 |
1,030 |
1,030 |
-2.00% |
100 |
2025/3/6 |
1,057 |
1,057 |
1,051 |
1,051 |
-0.85% |
1,900 |
2025/3/5 |
1,061 |
1,080 |
1,060 |
1,060 |
+0.00% |
1,800 |
2025/3/4 |
1,090 |
1,090 |
1,056 |
1,060 |
-3.64% |
2,200 |
2025/3/3 |
1,095 |
1,100 |
1,061 |
1,100 |
+1.85% |
2,100 |
2025/2/28 |
1,058 |
1,113 |
1,058 |
1,080 |
+1.50% |
2,800 |
2025/2/27 |
1,050 |
1,105 |
1,050 |
1,064 |
+1.33% |
2,200 |
2025/2/26 |
1,060 |
1,060 |
1,049 |
1,050 |
-1.87% |
2,600 |
2025/2/25 |
1,070 |
1,070 |
1,066 |
1,070 |
-1.47% |
2,700 |
2025/2/21 |
1,088 |
1,089 |
1,076 |
1,086 |
-1.09% |
3,500 |
2025/2/20 |
1,055 |
1,123 |
1,053 |
1,098 |
+4.08% |
3,700 |
2025/2/19 |
1,052 |
1,088 |
1,052 |
1,055 |
-1.40% |
1,600 |
2025/2/18 |
1,079 |
1,110 |
1,068 |
1,070 |
-1.83% |
5,100 |
2025/2/17 |
1,085 |
1,101 |
1,085 |
1,090 |
-2.07% |
3,700 |
2025/2/14 |
1,120 |
1,130 |
1,027 |
1,113 |
-1.59% |
11,500 |
2025/2/13 |
1,135 |
1,138 |
1,119 |
1,131 |
-0.79% |
6,200 |
2025/2/12 |
1,100 |
1,148 |
1,100 |
1,140 |
+3.64% |
5,800 |
2025/2/10 |
1,066 |
1,100 |
1,066 |
1,100 |
+3.19% |
8,200 |
2025/2/7 |
1,045 |
1,067 |
1,045 |
1,066 |
+2.01% |
4,600 |
2025/2/6 |
1,016 |
1,045 |
1,016 |
1,045 |
+3.16% |
4,900 |
2025/2/5 |
998 |
1,013 |
983 |
1,013 |
+1.71% |
5,800 |
2025/2/4 |
977 |
996 |
972 |
996 |
+1.94% |
4,600 |
2025/2/3 |
967 |
977 |
967 |
977 |
+1.24% |
3,000 |
2025/1/31 |
947 |
974 |
946 |
965 |
+2.44% |
9,100 |
2025/1/30 |
968 |
968 |
942 |
942 |
-2.69% |
55,000 |
2025/1/29 |
983 |
983 |
968 |
968 |
-1.53% |
5,900 |
2025/1/28 |
980 |
989 |
980 |
983 |
+0.31% |
1,800 |
2025/1/27 |
972 |
987 |
972 |
980 |
+0.82% |
4,500 |
2025/1/24 |
980 |
981 |
967 |
972 |
-0.82% |
4,300 |
2025/1/23 |
992 |
992 |
980 |
980 |
-0.81% |
4,400 |
2025/1/22 |
993 |
996 |
985 |
988 |
+0.30% |
2,800 |
2025/1/21 |
990 |
993 |
985 |
985 |
+0.00% |
4,200 |
2025/1/20 |
961 |
1,006 |
961 |
985 |
+2.07% |
6,800 |
2025/1/17 |
985 |
1,030 |
965 |
965 |
-3.50% |
4,200 |
2025/1/16 |
1,003 |
1,005 |
1,000 |
1,000 |
-0.40% |
1,700 |
2025/1/15 |
1,028 |
1,029 |
1,004 |
1,004 |
-1.95% |
1,300 |
2025/1/14 |
1,034 |
1,045 |
1,024 |
1,024 |
-0.97% |
4,500 |
2025/1/10 |
1,030 |
1,046 |
1,030 |
1,034 |
+0.39% |
1,500 |
2025/1/9 |
1,029 |
1,043 |
1,028 |
1,030 |
-0.48% |
3,000 |
2025/1/8 |
1,008 |
1,039 |
1,008 |
1,035 |
+1.97% |
2,500 |
2025/1/7 |
1,012 |
1,017 |
1,002 |
1,015 |
+1.00% |
4,700 |
2025/1/6 |
1,010 |
1,011 |
1,005 |
1,005 |
+0.10% |
1,600 |
2024/12/30 |
1,004 |
1,004 |
1,004 |
1,004 |
+0.00% |
200 |
2024/12/27 |
1,002 |
1,008 |
1,002 |
1,004 |
+0.80% |
1,100 |
2024/12/26 |
999 |
1,000 |
994 |
996 |
-0.30% |
1,300 |
2024/12/25 |
1,005 |
1,005 |
999 |
999 |
-0.40% |
5,500 |
2024/12/24 |
1,013 |
1,013 |
1,003 |
1,003 |
-0.59% |
2,600 |
2024/12/23 |
1,011 |
1,011 |
1,009 |
1,009 |
-0.20% |
1,300 |
2024/12/20 |
1,002 |
1,011 |
1,002 |
1,011 |
-0.10% |
1,300 |
2024/12/19 |
1,002 |
1,012 |
1,002 |
1,012 |
+0.20% |
800 |
2024/12/18 |
1,004 |
1,010 |
1,004 |
1,010 |
-0.10% |
700 |
2024/12/17 |
1,011 |
1,011 |
998 |
1,011 |
+0.00% |
2,600 |
2024/12/16 |
1,008 |
1,011 |
1,004 |
1,011 |
+1.30% |
2,200 |
2024/12/13 |
999 |
1,009 |
998 |
998 |
-0.20% |
2,200 |
2024/12/12 |
1,015 |
1,015 |
1,000 |
1,000 |
-0.60% |
2,000 |
2024/12/11 |
1,014 |
1,014 |
1,004 |
1,006 |
-0.79% |
1,700 |
2024/12/10 |
1,009 |
1,017 |
1,009 |
1,014 |
+0.60% |
7,300 |
2024/12/9 |
1,005 |
1,008 |
1,001 |
1,008 |
+0.30% |
2,100 |
2024/12/6 |
1,003 |
1,009 |
994 |
1,005 |
+1.72% |
5,200 |
2024/12/5 |
988 |
990 |
974 |
988 |
+1.54% |
3,200 |
2024/12/4 |
977 |
983 |
973 |
973 |
-0.41% |
2,900 |
2024/12/3 |
971 |
988 |
971 |
977 |
-0.91% |
2,400 |
2024/12/2 |
975 |
986 |
974 |
986 |
-0.40% |
600 |
2024/11/29 |
975 |
1,004 |
975 |
990 |
+0.51% |
2,200 |
2024/11/28 |
1,000 |
1,007 |
985 |
985 |
-1.70% |
500 |
2024/11/27 |
1,001 |
1,006 |
1,000 |
1,002 |
-0.10% |
2,300 |
2024/11/26 |
1,005 |
1,007 |
995 |
1,003 |
-0.50% |
700 |
2024/11/25 |
1,013 |
1,013 |
1,008 |
1,008 |
-0.49% |
1,100 |
2024/11/22 |
1,012 |
1,013 |
1,004 |
1,013 |
-0.10% |
900 |
2024/11/21 |
1,014 |
1,014 |
1,014 |
1,014 |
-0.10% |
400 |
2024/11/20 |
1,008 |
1,017 |
1,007 |
1,015 |
+2.63% |
10,500 |
2024/11/19 |
985 |
989 |
974 |
989 |
+1.44% |
1,600 |
2024/11/18 |
982 |
983 |
973 |
975 |
-0.31% |
1,800 |
2024/11/15 |
973 |
985 |
962 |
978 |
+1.45% |
4,300 |
2024/11/14 |
958 |
977 |
956 |
964 |
+1.15% |
2,000 |
2024/11/13 |
975 |
975 |
953 |
953 |
-2.06% |
1,700 |
2024/11/12 |
996 |
996 |
973 |
973 |
-1.42% |
2,500 |
2024/11/11 |
974 |
987 |
974 |
987 |
+1.44% |
1,400 |
2024/11/8 |
973 |
973 |
973 |
973 |
+0.00% |
200 |
2024/11/7 |
965 |
973 |
958 |
973 |
+1.25% |
1,500 |
2024/11/6 |
991 |
991 |
961 |
961 |
-2.73% |
1,600 |
2024/11/5 |
994 |
994 |
970 |
988 |
-0.60% |
600 |
2024/11/1 |
976 |
1,000 |
976 |
994 |
+1.84% |
2,500 |
2024/10/31 |
950 |
991 |
945 |
976 |
+2.52% |
5,500 |
2024/10/30 |
965 |
986 |
944 |
952 |
-2.26% |
32,000 |
2024/10/29 |
965 |
983 |
965 |
974 |
+0.00% |
3,300 |
2024/10/28 |
978 |
987 |
966 |
974 |
-0.31% |
3,300 |
2024/10/25 |
978 |
986 |
977 |
977 |
+0.00% |
2,100 |
2024/10/24 |
967 |
987 |
967 |
977 |
-0.41% |
3,900 |
|