日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,013 |
1,019 |
998 |
1,001 |
-2.15% |
206,900 |
2025/4/24 |
1,030 |
1,036 |
1,023 |
1,023 |
-0.49% |
190,100 |
2025/4/23 |
1,030 |
1,045 |
1,023 |
1,028 |
+0.49% |
275,000 |
2025/4/22 |
1,025 |
1,031 |
1,017 |
1,023 |
-0.20% |
152,900 |
2025/4/21 |
1,010 |
1,025 |
1,010 |
1,025 |
+1.18% |
176,800 |
2025/4/18 |
994 |
1,023 |
991 |
1,013 |
+2.63% |
286,600 |
2025/4/17 |
1,000 |
1,011 |
987 |
987 |
-1.69% |
282,900 |
2025/4/16 |
1,003 |
1,007 |
991 |
1,004 |
+1.11% |
209,500 |
2025/4/15 |
1,012 |
1,016 |
993 |
993 |
-1.78% |
335,600 |
2025/4/14 |
994 |
1,022 |
993 |
1,011 |
+1.40% |
414,500 |
2025/4/11 |
962 |
1,002 |
959 |
997 |
+3.75% |
727,600 |
2025/4/10 |
1,012 |
1,038 |
921 |
961 |
-1.64% |
1,793,100 |
2025/4/9 |
984 |
992 |
967 |
977 |
-2.69% |
408,800 |
2025/4/8 |
980 |
1,005 |
977 |
1,004 |
+5.68% |
411,200 |
2025/4/7 |
941 |
971 |
929 |
950 |
-5.38% |
720,200 |
2025/4/4 |
1,005 |
1,016 |
985 |
1,004 |
-2.14% |
577,900 |
2025/4/3 |
1,025 |
1,034 |
1,016 |
1,026 |
-2.75% |
382,400 |
2025/4/2 |
1,063 |
1,067 |
1,040 |
1,055 |
+0.86% |
342,700 |
2025/4/1 |
1,066 |
1,070 |
1,046 |
1,046 |
-0.85% |
391,400 |
2025/3/31 |
1,079 |
1,079 |
1,045 |
1,055 |
-3.21% |
467,600 |
2025/3/28 |
1,085 |
1,094 |
1,080 |
1,090 |
+0.28% |
203,400 |
2025/3/27 |
1,074 |
1,087 |
1,074 |
1,087 |
+1.21% |
300,400 |
2025/3/26 |
1,065 |
1,082 |
1,061 |
1,074 |
+1.61% |
300,600 |
2025/3/25 |
1,085 |
1,090 |
1,055 |
1,057 |
-2.13% |
259,300 |
2025/3/24 |
1,069 |
1,082 |
1,061 |
1,080 |
+0.75% |
274,400 |
2025/3/21 |
1,057 |
1,077 |
1,057 |
1,072 |
+1.13% |
305,000 |
2025/3/19 |
1,049 |
1,065 |
1,047 |
1,060 |
+1.05% |
379,700 |
2025/3/18 |
1,031 |
1,056 |
1,026 |
1,049 |
+2.44% |
344,400 |
2025/3/17 |
1,018 |
1,030 |
1,012 |
1,024 |
+0.00% |
433,400 |
2025/3/14 |
1,006 |
1,029 |
1,006 |
1,024 |
+0.99% |
395,600 |
2025/3/13 |
1,010 |
1,021 |
1,003 |
1,014 |
-0.59% |
560,600 |
2025/3/12 |
1,014 |
1,024 |
1,004 |
1,020 |
-1.54% |
698,200 |
2025/3/11 |
1,030 |
1,039 |
1,024 |
1,036 |
+0.00% |
470,400 |
2025/3/10 |
1,030 |
1,038 |
1,023 |
1,036 |
+0.19% |
369,300 |
2025/3/7 |
1,027 |
1,036 |
1,009 |
1,034 |
-1.15% |
446,300 |
2025/3/6 |
1,035 |
1,046 |
1,028 |
1,046 |
+1.26% |
435,200 |
2025/3/5 |
1,060 |
1,061 |
1,033 |
1,033 |
-1.81% |
346,200 |
2025/3/4 |
1,052 |
1,059 |
1,038 |
1,052 |
-0.47% |
198,100 |
2025/3/3 |
1,045 |
1,059 |
1,041 |
1,057 |
+1.83% |
240,000 |
2025/2/28 |
1,038 |
1,046 |
1,031 |
1,038 |
+0.10% |
230,200 |
2025/2/27 |
1,031 |
1,043 |
1,027 |
1,037 |
-1.71% |
294,200 |
2025/2/26 |
1,047 |
1,056 |
1,038 |
1,055 |
+0.76% |
331,300 |
2025/2/25 |
1,055 |
1,068 |
1,047 |
1,047 |
-1.60% |
273,000 |
2025/2/21 |
1,073 |
1,083 |
1,064 |
1,064 |
-1.75% |
223,500 |
2025/2/20 |
1,080 |
1,084 |
1,072 |
1,083 |
-0.28% |
249,000 |
2025/2/19 |
1,071 |
1,087 |
1,062 |
1,086 |
+1.12% |
357,800 |
2025/2/18 |
1,111 |
1,111 |
1,068 |
1,074 |
-4.45% |
562,100 |
2025/2/17 |
1,117 |
1,166 |
1,109 |
1,124 |
+1.63% |
776,600 |
2025/2/14 |
1,110 |
1,114 |
1,106 |
1,106 |
-0.45% |
215,700 |
2025/2/13 |
1,102 |
1,112 |
1,087 |
1,111 |
+0.73% |
262,200 |
2025/2/12 |
1,124 |
1,125 |
1,101 |
1,103 |
-1.96% |
354,900 |
2025/2/10 |
1,112 |
1,125 |
1,105 |
1,125 |
+1.17% |
221,800 |
2025/2/7 |
1,110 |
1,122 |
1,104 |
1,112 |
+1.55% |
283,400 |
2025/2/6 |
1,080 |
1,098 |
1,079 |
1,095 |
+2.34% |
249,100 |
2025/2/5 |
1,075 |
1,087 |
1,069 |
1,070 |
+0.00% |
223,100 |
2025/2/4 |
1,095 |
1,104 |
1,070 |
1,070 |
-0.28% |
318,000 |
2025/2/3 |
1,060 |
1,104 |
1,050 |
1,073 |
+0.56% |
422,100 |
2025/1/31 |
1,075 |
1,078 |
1,057 |
1,067 |
-0.19% |
356,900 |
2025/1/30 |
1,037 |
1,070 |
1,026 |
1,069 |
+2.69% |
480,900 |
2025/1/29 |
1,040 |
1,053 |
1,036 |
1,041 |
-0.19% |
284,200 |
2025/1/28 |
1,040 |
1,048 |
1,038 |
1,043 |
+0.48% |
390,000 |
2025/1/27 |
1,050 |
1,054 |
1,030 |
1,038 |
-0.95% |
505,500 |
2025/1/24 |
1,051 |
1,065 |
1,048 |
1,048 |
+0.00% |
369,000 |
2025/1/23 |
1,034 |
1,050 |
1,032 |
1,048 |
+0.58% |
355,600 |
2025/1/22 |
1,042 |
1,046 |
1,033 |
1,042 |
-0.48% |
437,000 |
2025/1/21 |
1,051 |
1,055 |
1,035 |
1,047 |
+0.29% |
362,200 |
2025/1/20 |
1,045 |
1,051 |
1,037 |
1,044 |
-0.57% |
368,900 |
2025/1/17 |
1,056 |
1,063 |
1,034 |
1,050 |
-1.50% |
257,700 |
2025/1/16 |
1,050 |
1,073 |
1,046 |
1,066 |
+0.66% |
409,400 |
2025/1/15 |
1,053 |
1,064 |
1,041 |
1,059 |
+0.76% |
407,500 |
2025/1/14 |
1,091 |
1,102 |
1,042 |
1,051 |
-3.40% |
705,800 |
2025/1/10 |
1,060 |
1,104 |
1,030 |
1,088 |
+2.54% |
1,218,800 |
2025/1/9 |
1,061 |
1,078 |
1,055 |
1,061 |
-0.93% |
289,100 |
2025/1/8 |
1,111 |
1,112 |
1,071 |
1,071 |
-4.29% |
406,500 |
2025/1/7 |
1,100 |
1,123 |
1,099 |
1,119 |
+2.01% |
326,600 |
2025/1/6 |
1,134 |
1,137 |
1,097 |
1,097 |
-3.01% |
358,800 |
2024/12/30 |
1,127 |
1,139 |
1,127 |
1,131 |
+0.35% |
318,000 |
2024/12/27 |
1,132 |
1,137 |
1,121 |
1,127 |
+0.27% |
219,300 |
2024/12/26 |
1,110 |
1,125 |
1,093 |
1,124 |
+0.72% |
274,000 |
2024/12/25 |
1,143 |
1,145 |
1,102 |
1,116 |
-2.11% |
276,500 |
2024/12/24 |
1,155 |
1,157 |
1,139 |
1,140 |
-1.30% |
211,200 |
2024/12/23 |
1,158 |
1,162 |
1,152 |
1,155 |
+0.52% |
224,900 |
2024/12/20 |
1,150 |
1,162 |
1,148 |
1,149 |
+0.09% |
208,600 |
2024/12/19 |
1,148 |
1,156 |
1,142 |
1,148 |
-0.78% |
196,900 |
2024/12/18 |
1,174 |
1,176 |
1,157 |
1,157 |
-0.69% |
168,600 |
2024/12/17 |
1,158 |
1,171 |
1,156 |
1,165 |
+0.34% |
193,100 |
2024/12/16 |
1,180 |
1,185 |
1,160 |
1,161 |
-1.36% |
236,000 |
2024/12/13 |
1,155 |
1,180 |
1,155 |
1,177 |
+1.47% |
208,500 |
2024/12/12 |
1,172 |
1,175 |
1,160 |
1,160 |
-0.77% |
164,800 |
2024/12/11 |
1,166 |
1,174 |
1,160 |
1,169 |
+0.26% |
143,600 |
2024/12/10 |
1,169 |
1,174 |
1,154 |
1,166 |
+0.95% |
203,700 |
2024/12/9 |
1,175 |
1,178 |
1,153 |
1,155 |
-1.62% |
237,400 |
2024/12/6 |
1,170 |
1,179 |
1,168 |
1,174 |
+0.60% |
188,900 |
2024/12/5 |
1,165 |
1,174 |
1,156 |
1,167 |
+0.34% |
250,700 |
2024/12/4 |
1,160 |
1,166 |
1,154 |
1,163 |
-0.26% |
184,900 |
2024/12/3 |
1,138 |
1,190 |
1,138 |
1,166 |
+2.91% |
392,100 |
2024/12/2 |
1,135 |
1,141 |
1,127 |
1,133 |
-0.09% |
194,300 |
2024/11/29 |
1,125 |
1,140 |
1,122 |
1,134 |
+1.07% |
271,300 |
2024/11/28 |
1,117 |
1,123 |
1,106 |
1,122 |
+0.54% |
277,800 |
2024/11/27 |
1,140 |
1,147 |
1,113 |
1,116 |
-2.11% |
290,800 |
2024/11/26 |
1,142 |
1,147 |
1,132 |
1,140 |
+0.09% |
304,800 |
2024/11/25 |
1,159 |
1,169 |
1,139 |
1,139 |
-0.87% |
377,000 |
2024/11/22 |
1,137 |
1,158 |
1,129 |
1,149 |
+0.35% |
362,600 |
2024/11/21 |
1,180 |
1,188 |
1,144 |
1,145 |
-2.80% |
395,100 |
2024/11/20 |
1,175 |
1,188 |
1,175 |
1,178 |
+0.17% |
254,400 |
2024/11/19 |
1,173 |
1,187 |
1,172 |
1,176 |
-0.08% |
178,100 |
2024/11/18 |
1,166 |
1,191 |
1,160 |
1,177 |
+0.09% |
305,000 |
2024/11/15 |
1,199 |
1,199 |
1,176 |
1,176 |
-1.18% |
229,000 |
2024/11/14 |
1,200 |
1,203 |
1,190 |
1,190 |
-1.33% |
343,700 |
2024/11/13 |
1,203 |
1,212 |
1,197 |
1,206 |
+0.50% |
337,100 |
2024/11/12 |
1,199 |
1,206 |
1,190 |
1,200 |
-0.83% |
411,200 |
2024/11/11 |
1,200 |
1,210 |
1,197 |
1,210 |
+0.75% |
282,700 |
2024/11/8 |
1,200 |
1,205 |
1,190 |
1,201 |
+0.59% |
273,500 |
2024/11/7 |
1,200 |
1,209 |
1,190 |
1,194 |
+0.42% |
332,300 |
2024/11/6 |
1,218 |
1,224 |
1,189 |
1,189 |
-2.38% |
444,000 |
2024/11/5 |
1,209 |
1,218 |
1,199 |
1,218 |
+1.67% |
412,700 |
2024/11/1 |
1,193 |
1,207 |
1,192 |
1,198 |
-0.42% |
378,300 |
2024/10/31 |
1,199 |
1,208 |
1,192 |
1,203 |
+0.67% |
375,300 |
2024/10/30 |
1,200 |
1,208 |
1,193 |
1,195 |
-0.25% |
491,300 |
2024/10/29 |
1,200 |
1,222 |
1,194 |
1,198 |
+0.17% |
452,400 |
2024/10/28 |
1,189 |
1,212 |
1,188 |
1,196 |
+1.01% |
397,400 |
2024/10/25 |
1,196 |
1,201 |
1,176 |
1,184 |
-0.92% |
540,400 |
2024/10/24 |
1,195 |
1,217 |
1,194 |
1,195 |
-0.33% |
441,400 |
|