日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,020 |
1,047 |
1,018 |
1,031 |
+0.78% |
48,800 |
2025/4/24 |
1,009 |
1,025 |
1,009 |
1,023 |
+1.89% |
35,500 |
2025/4/23 |
1,037 |
1,037 |
997 |
1,004 |
-1.08% |
66,800 |
2025/4/22 |
1,021 |
1,041 |
1,009 |
1,015 |
-0.68% |
56,300 |
2025/4/21 |
1,000 |
1,047 |
1,000 |
1,022 |
+2.00% |
104,100 |
2025/4/18 |
963 |
1,002 |
955 |
1,002 |
+4.59% |
92,200 |
2025/4/17 |
941 |
965 |
935 |
958 |
+2.24% |
97,600 |
2025/4/16 |
941 |
946 |
924 |
937 |
-1.16% |
74,100 |
2025/4/15 |
950 |
966 |
945 |
948 |
+0.21% |
47,100 |
2025/4/14 |
959 |
982 |
943 |
946 |
+0.21% |
80,700 |
2025/4/11 |
892 |
944 |
866 |
944 |
+2.61% |
106,500 |
2025/4/10 |
950 |
950 |
900 |
920 |
+5.50% |
101,200 |
2025/4/9 |
883 |
883 |
843 |
872 |
-2.90% |
147,600 |
2025/4/8 |
849 |
926 |
849 |
898 |
+10.86% |
160,000 |
2025/4/7 |
800 |
861 |
800 |
810 |
-14.56% |
291,900 |
2025/4/4 |
1,013 |
1,018 |
912 |
948 |
-7.51% |
270,100 |
2025/4/3 |
991 |
1,049 |
991 |
1,025 |
-2.47% |
188,400 |
2025/4/2 |
1,054 |
1,084 |
1,048 |
1,051 |
+0.86% |
118,600 |
2025/4/1 |
1,094 |
1,101 |
1,039 |
1,042 |
-4.32% |
214,200 |
2025/3/31 |
1,117 |
1,117 |
1,081 |
1,089 |
-5.06% |
222,000 |
2025/3/28 |
1,131 |
1,169 |
1,127 |
1,147 |
+1.87% |
164,700 |
2025/3/27 |
1,107 |
1,157 |
1,106 |
1,126 |
+1.53% |
129,500 |
2025/3/26 |
1,116 |
1,123 |
1,102 |
1,109 |
-0.09% |
66,700 |
2025/3/25 |
1,088 |
1,115 |
1,088 |
1,110 |
+2.21% |
77,500 |
2025/3/24 |
1,076 |
1,104 |
1,074 |
1,086 |
+0.00% |
100,800 |
2025/3/21 |
1,095 |
1,106 |
1,075 |
1,086 |
-1.54% |
162,600 |
2025/3/19 |
1,103 |
1,126 |
1,103 |
1,103 |
-0.09% |
104,400 |
2025/3/18 |
1,153 |
1,153 |
1,100 |
1,104 |
-3.58% |
116,800 |
2025/3/17 |
1,120 |
1,157 |
1,120 |
1,145 |
+3.25% |
176,400 |
2025/3/14 |
1,116 |
1,119 |
1,100 |
1,109 |
-1.95% |
169,900 |
2025/3/13 |
1,204 |
1,214 |
1,130 |
1,131 |
-4.96% |
205,400 |
2025/3/12 |
1,125 |
1,199 |
1,125 |
1,190 |
+6.06% |
273,300 |
2025/3/11 |
1,106 |
1,126 |
1,096 |
1,122 |
+0.09% |
133,100 |
2025/3/10 |
1,100 |
1,126 |
1,094 |
1,121 |
+5.26% |
129,100 |
2025/3/7 |
1,080 |
1,096 |
1,060 |
1,065 |
-1.93% |
93,100 |
2025/3/6 |
1,110 |
1,126 |
1,085 |
1,086 |
+0.09% |
128,200 |
2025/3/5 |
1,090 |
1,107 |
1,078 |
1,085 |
-1.45% |
110,900 |
2025/3/4 |
1,050 |
1,125 |
1,045 |
1,101 |
+3.87% |
264,100 |
2025/3/3 |
1,090 |
1,103 |
1,058 |
1,060 |
-1.12% |
137,400 |
2025/2/28 |
1,083 |
1,113 |
1,063 |
1,072 |
-2.19% |
257,700 |
2025/2/27 |
1,128 |
1,139 |
1,086 |
1,096 |
-2.75% |
212,400 |
2025/2/26 |
1,108 |
1,163 |
1,108 |
1,127 |
+1.99% |
228,200 |
2025/2/25 |
1,085 |
1,123 |
1,080 |
1,105 |
-0.54% |
212,300 |
2025/2/21 |
1,150 |
1,180 |
1,110 |
1,111 |
-5.20% |
283,400 |
2025/2/20 |
1,115 |
1,184 |
1,110 |
1,172 |
+3.26% |
244,700 |
2025/2/19 |
1,167 |
1,172 |
1,101 |
1,135 |
-0.79% |
350,900 |
2025/2/18 |
1,084 |
1,150 |
1,076 |
1,144 |
+8.54% |
428,600 |
2025/2/17 |
1,099 |
1,099 |
1,020 |
1,054 |
-2.86% |
393,200 |
2025/2/14 |
1,064 |
1,109 |
1,000 |
1,085 |
+13.14% |
899,700 |
2025/2/13 |
960 |
965 |
945 |
959 |
+0.31% |
142,900 |
2025/2/12 |
955 |
959 |
934 |
956 |
-0.73% |
94,200 |
2025/2/10 |
940 |
964 |
935 |
963 |
+2.67% |
84,500 |
2025/2/7 |
938 |
950 |
933 |
938 |
+0.00% |
53,100 |
2025/2/6 |
942 |
953 |
937 |
938 |
+0.97% |
90,500 |
2025/2/5 |
941 |
963 |
925 |
929 |
-2.21% |
105,000 |
2025/2/4 |
912 |
959 |
904 |
950 |
+4.51% |
134,900 |
2025/2/3 |
913 |
919 |
887 |
909 |
-2.05% |
218,900 |
2025/1/31 |
896 |
935 |
886 |
928 |
+3.46% |
187,900 |
2025/1/30 |
903 |
925 |
890 |
897 |
-0.66% |
193,100 |
2025/1/29 |
883 |
921 |
866 |
903 |
+1.69% |
256,800 |
2025/1/28 |
862 |
896 |
838 |
888 |
+2.66% |
319,900 |
2025/1/27 |
850 |
867 |
833 |
865 |
+3.22% |
226,400 |
2025/1/24 |
804 |
858 |
802 |
838 |
+4.49% |
249,400 |
2025/1/23 |
818 |
819 |
798 |
802 |
-2.43% |
177,900 |
2025/1/22 |
825 |
830 |
809 |
822 |
-0.24% |
197,800 |
2025/1/21 |
835 |
835 |
822 |
824 |
-0.12% |
54,400 |
2025/1/20 |
825 |
829 |
821 |
825 |
+0.36% |
51,300 |
2025/1/17 |
828 |
828 |
815 |
822 |
-0.72% |
49,000 |
2025/1/16 |
833 |
843 |
818 |
828 |
-0.24% |
84,000 |
2025/1/15 |
834 |
836 |
817 |
830 |
-0.36% |
124,300 |
2025/1/14 |
885 |
885 |
833 |
833 |
-7.44% |
267,700 |
2025/1/10 |
900 |
905 |
889 |
900 |
-1.42% |
107,800 |
2025/1/9 |
907 |
916 |
892 |
913 |
-0.54% |
100,400 |
2025/1/8 |
939 |
939 |
911 |
918 |
-2.96% |
130,100 |
2025/1/7 |
945 |
955 |
933 |
946 |
+1.72% |
95,600 |
2025/1/6 |
978 |
984 |
928 |
930 |
-5.10% |
214,200 |
2024/12/30 |
951 |
984 |
951 |
980 |
+1.98% |
142,300 |
2024/12/27 |
941 |
961 |
931 |
961 |
+2.78% |
188,900 |
2024/12/26 |
919 |
943 |
915 |
935 |
+1.52% |
253,700 |
2024/12/25 |
912 |
932 |
901 |
921 |
+1.21% |
233,600 |
2024/12/24 |
889 |
910 |
871 |
910 |
+1.11% |
237,900 |
2024/12/23 |
905 |
926 |
893 |
900 |
+0.56% |
215,400 |
2024/12/20 |
920 |
928 |
895 |
895 |
-3.66% |
343,600 |
2024/12/19 |
935 |
942 |
923 |
929 |
-3.63% |
180,900 |
2024/12/18 |
961 |
975 |
946 |
964 |
-1.23% |
198,600 |
2024/12/17 |
977 |
982 |
967 |
976 |
-1.61% |
215,800 |
2024/12/16 |
993 |
1,003 |
983 |
992 |
-1.29% |
205,900 |
2024/12/13 |
1,010 |
1,021 |
1,003 |
1,005 |
-1.95% |
193,400 |
2024/12/12 |
1,044 |
1,055 |
1,012 |
1,025 |
-1.44% |
196,100 |
2024/12/11 |
1,083 |
1,086 |
1,040 |
1,040 |
-2.35% |
101,200 |
2024/12/10 |
1,071 |
1,076 |
1,056 |
1,065 |
-0.65% |
112,900 |
2024/12/9 |
1,074 |
1,088 |
1,061 |
1,072 |
-2.19% |
121,200 |
2024/12/6 |
1,132 |
1,132 |
1,095 |
1,096 |
-4.20% |
106,400 |
2024/12/5 |
1,096 |
1,165 |
1,096 |
1,144 |
+4.47% |
135,200 |
2024/12/4 |
1,100 |
1,105 |
1,087 |
1,095 |
-0.82% |
75,200 |
2024/12/3 |
1,101 |
1,123 |
1,100 |
1,104 |
+0.36% |
92,700 |
2024/12/2 |
1,117 |
1,117 |
1,097 |
1,100 |
-1.52% |
76,000 |
2024/11/29 |
1,110 |
1,126 |
1,104 |
1,117 |
+0.63% |
85,000 |
2024/11/28 |
1,086 |
1,115 |
1,071 |
1,110 |
-0.18% |
134,400 |
2024/11/27 |
1,136 |
1,136 |
1,105 |
1,112 |
-2.28% |
154,500 |
2024/11/26 |
1,195 |
1,195 |
1,108 |
1,138 |
-5.25% |
337,000 |
2024/11/25 |
1,197 |
1,222 |
1,189 |
1,201 |
+0.50% |
72,600 |
2024/11/22 |
1,211 |
1,228 |
1,181 |
1,195 |
-1.57% |
64,500 |
2024/11/21 |
1,185 |
1,222 |
1,185 |
1,214 |
+1.85% |
56,600 |
2024/11/20 |
1,182 |
1,225 |
1,182 |
1,192 |
+0.85% |
97,600 |
2024/11/19 |
1,150 |
1,182 |
1,135 |
1,182 |
+0.51% |
206,600 |
2024/11/18 |
1,150 |
1,209 |
1,141 |
1,176 |
+2.26% |
136,000 |
2024/11/15 |
1,176 |
1,179 |
1,125 |
1,150 |
-4.41% |
259,400 |
2024/11/14 |
1,162 |
1,218 |
1,131 |
1,203 |
-3.91% |
530,700 |
2024/11/13 |
1,261 |
1,290 |
1,246 |
1,252 |
-2.11% |
145,600 |
2024/11/12 |
1,290 |
1,301 |
1,270 |
1,279 |
-0.16% |
85,600 |
2024/11/11 |
1,295 |
1,295 |
1,263 |
1,281 |
-1.99% |
64,800 |
2024/11/8 |
1,288 |
1,315 |
1,288 |
1,307 |
+1.55% |
46,800 |
2024/11/7 |
1,296 |
1,314 |
1,276 |
1,287 |
+0.23% |
71,800 |
2024/11/6 |
1,300 |
1,306 |
1,266 |
1,284 |
+0.39% |
56,400 |
2024/11/5 |
1,260 |
1,284 |
1,245 |
1,279 |
+3.15% |
47,600 |
2024/11/1 |
1,276 |
1,281 |
1,240 |
1,240 |
-4.69% |
107,000 |
2024/10/31 |
1,278 |
1,325 |
1,277 |
1,301 |
-0.54% |
70,700 |
2024/10/30 |
1,295 |
1,313 |
1,275 |
1,308 |
+0.00% |
111,700 |
2024/10/29 |
1,300 |
1,308 |
1,283 |
1,308 |
+0.85% |
93,700 |
2024/10/28 |
1,259 |
1,299 |
1,247 |
1,297 |
+3.02% |
126,400 |
2024/10/25 |
1,290 |
1,296 |
1,254 |
1,259 |
-3.08% |
136,800 |
2024/10/24 |
1,312 |
1,321 |
1,291 |
1,299 |
-2.70% |
129,100 |
|