日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
976 |
990 |
975 |
979 |
+0.93% |
3,000 |
2025/4/24 |
978 |
985 |
966 |
970 |
-0.61% |
8,700 |
2025/4/23 |
974 |
984 |
974 |
976 |
+0.31% |
3,400 |
2025/4/22 |
973 |
984 |
964 |
973 |
+0.21% |
5,300 |
2025/4/21 |
975 |
1,108 |
965 |
971 |
+0.73% |
124,400 |
2025/4/18 |
964 |
968 |
962 |
964 |
+0.00% |
4,800 |
2025/4/17 |
962 |
965 |
956 |
964 |
+0.94% |
4,700 |
2025/4/16 |
966 |
969 |
955 |
955 |
-0.42% |
6,000 |
2025/4/15 |
963 |
969 |
956 |
959 |
+0.42% |
8,100 |
2025/4/14 |
955 |
965 |
952 |
955 |
+0.53% |
6,800 |
2025/4/11 |
948 |
953 |
947 |
950 |
+0.42% |
5,900 |
2025/4/10 |
956 |
973 |
945 |
946 |
+0.11% |
12,900 |
2025/4/9 |
950 |
954 |
924 |
945 |
-1.87% |
13,100 |
2025/4/8 |
985 |
985 |
952 |
963 |
+0.84% |
8,700 |
2025/4/7 |
991 |
1,128 |
951 |
955 |
-5.26% |
31,600 |
2025/4/4 |
1,000 |
1,050 |
1,000 |
1,008 |
+0.80% |
17,000 |
2025/4/3 |
1,041 |
1,349 |
995 |
1,000 |
-4.67% |
164,200 |
2025/4/2 |
1,051 |
1,053 |
1,046 |
1,049 |
-0.19% |
5,200 |
2025/4/1 |
1,056 |
1,057 |
1,048 |
1,051 |
+0.10% |
3,300 |
2025/3/31 |
1,064 |
1,079 |
1,050 |
1,050 |
-1.69% |
9,700 |
2025/3/28 |
1,070 |
1,071 |
1,067 |
1,068 |
+0.00% |
2,700 |
2025/3/27 |
1,074 |
1,074 |
1,065 |
1,068 |
-0.19% |
6,400 |
2025/3/26 |
1,077 |
1,077 |
1,068 |
1,070 |
-0.56% |
6,400 |
2025/3/25 |
1,076 |
1,078 |
1,070 |
1,076 |
+0.00% |
8,100 |
2025/3/24 |
1,080 |
1,082 |
1,076 |
1,076 |
-0.37% |
5,600 |
2025/3/21 |
1,080 |
1,083 |
1,077 |
1,080 |
+0.09% |
4,300 |
2025/3/19 |
1,082 |
1,086 |
1,079 |
1,079 |
-0.74% |
6,800 |
2025/3/18 |
1,101 |
1,101 |
1,077 |
1,087 |
-1.18% |
6,000 |
2025/3/17 |
1,110 |
1,110 |
1,076 |
1,100 |
-0.72% |
8,700 |
2025/3/14 |
1,110 |
1,110 |
1,108 |
1,108 |
-0.18% |
1,700 |
2025/3/13 |
1,108 |
1,115 |
1,108 |
1,110 |
+0.18% |
4,400 |
2025/3/12 |
1,110 |
1,110 |
1,104 |
1,108 |
+0.18% |
2,600 |
2025/3/11 |
1,109 |
1,110 |
1,102 |
1,106 |
-0.27% |
3,000 |
2025/3/10 |
1,114 |
1,114 |
1,109 |
1,109 |
+0.09% |
2,400 |
2025/3/7 |
1,107 |
1,110 |
1,103 |
1,108 |
+0.09% |
3,400 |
2025/3/6 |
1,108 |
1,110 |
1,107 |
1,107 |
+0.00% |
2,000 |
2025/3/5 |
1,108 |
1,111 |
1,107 |
1,107 |
-0.09% |
2,600 |
2025/3/4 |
1,115 |
1,115 |
1,107 |
1,108 |
-0.72% |
3,200 |
2025/3/3 |
1,118 |
1,118 |
1,111 |
1,116 |
-0.18% |
4,400 |
2025/2/28 |
1,118 |
1,124 |
1,115 |
1,118 |
+0.09% |
1,300 |
2025/2/27 |
1,113 |
1,121 |
1,113 |
1,117 |
+0.27% |
3,900 |
2025/2/26 |
1,120 |
1,120 |
1,114 |
1,114 |
-0.54% |
1,600 |
2025/2/25 |
1,118 |
1,125 |
1,114 |
1,120 |
+0.18% |
3,800 |
2025/2/21 |
1,121 |
1,128 |
1,118 |
1,118 |
-0.27% |
2,200 |
2025/2/20 |
1,132 |
1,132 |
1,118 |
1,121 |
-0.97% |
5,200 |
2025/2/19 |
1,140 |
1,140 |
1,132 |
1,132 |
-0.44% |
3,100 |
2025/2/18 |
1,140 |
1,140 |
1,137 |
1,137 |
-0.26% |
2,400 |
2025/2/17 |
1,153 |
1,153 |
1,140 |
1,140 |
-0.44% |
3,600 |
2025/2/14 |
1,149 |
1,150 |
1,145 |
1,145 |
-0.35% |
1,700 |
2025/2/13 |
1,161 |
1,161 |
1,147 |
1,149 |
-0.09% |
2,200 |
2025/2/12 |
1,159 |
1,165 |
1,148 |
1,150 |
-3.77% |
7,300 |
2025/2/10 |
1,163 |
1,195 |
1,145 |
1,195 |
+3.91% |
4,700 |
2025/2/7 |
1,147 |
1,150 |
1,141 |
1,150 |
+0.26% |
1,100 |
2025/2/6 |
1,141 |
1,149 |
1,140 |
1,147 |
+0.61% |
1,400 |
2025/2/5 |
1,149 |
1,150 |
1,140 |
1,140 |
+0.00% |
1,800 |
2025/2/4 |
1,141 |
1,150 |
1,140 |
1,140 |
-0.35% |
2,600 |
2025/2/3 |
1,171 |
1,171 |
1,141 |
1,144 |
-1.12% |
5,200 |
2025/1/31 |
1,165 |
1,165 |
1,152 |
1,157 |
-0.26% |
2,400 |
2025/1/30 |
1,168 |
1,172 |
1,160 |
1,160 |
-0.17% |
2,500 |
2025/1/29 |
1,162 |
1,166 |
1,160 |
1,162 |
+0.26% |
5,600 |
2025/1/28 |
1,150 |
1,161 |
1,144 |
1,159 |
+0.61% |
1,700 |
2025/1/27 |
1,155 |
1,155 |
1,144 |
1,152 |
-0.35% |
5,300 |
2025/1/24 |
1,166 |
1,166 |
1,143 |
1,156 |
+1.23% |
2,900 |
2025/1/23 |
1,156 |
1,159 |
1,142 |
1,142 |
-1.13% |
2,700 |
2025/1/22 |
1,154 |
1,160 |
1,150 |
1,155 |
-0.26% |
2,400 |
2025/1/21 |
1,152 |
1,158 |
1,150 |
1,158 |
+0.52% |
3,800 |
2025/1/20 |
1,150 |
1,153 |
1,135 |
1,152 |
-0.17% |
5,300 |
2025/1/17 |
1,156 |
1,156 |
1,130 |
1,154 |
-0.60% |
6,100 |
2025/1/16 |
1,173 |
1,174 |
1,161 |
1,161 |
-0.94% |
5,200 |
2025/1/15 |
1,181 |
1,184 |
1,161 |
1,172 |
-0.76% |
6,300 |
2025/1/14 |
1,202 |
1,202 |
1,181 |
1,181 |
-1.75% |
6,500 |
2025/1/10 |
1,219 |
1,219 |
1,202 |
1,202 |
-1.15% |
3,500 |
2025/1/9 |
1,218 |
1,224 |
1,203 |
1,216 |
+0.75% |
6,000 |
2025/1/8 |
1,228 |
1,228 |
1,207 |
1,207 |
-2.43% |
8,300 |
2025/1/7 |
1,281 |
1,281 |
1,224 |
1,237 |
-3.51% |
10,700 |
2025/1/6 |
1,316 |
1,316 |
1,280 |
1,282 |
-3.03% |
10,700 |
2024/12/30 |
1,320 |
1,330 |
1,317 |
1,322 |
+0.15% |
9,800 |
2024/12/27 |
1,300 |
1,332 |
1,285 |
1,320 |
-11.41% |
48,800 |
2024/12/26 |
1,481 |
1,490 |
1,480 |
1,490 |
+0.61% |
15,900 |
2024/12/25 |
1,480 |
1,481 |
1,475 |
1,481 |
+0.07% |
8,000 |
2024/12/24 |
1,479 |
1,481 |
1,474 |
1,480 |
-0.07% |
5,400 |
2024/12/23 |
1,482 |
1,483 |
1,476 |
1,481 |
+0.00% |
6,600 |
2024/12/20 |
1,472 |
1,485 |
1,472 |
1,481 |
+0.41% |
3,000 |
2024/12/19 |
1,478 |
1,480 |
1,475 |
1,475 |
-0.34% |
4,100 |
2024/12/18 |
1,479 |
1,480 |
1,475 |
1,480 |
+0.00% |
2,800 |
2024/12/17 |
1,479 |
1,482 |
1,475 |
1,480 |
+0.07% |
3,600 |
2024/12/16 |
1,479 |
1,484 |
1,478 |
1,479 |
+0.00% |
2,700 |
2024/12/13 |
1,478 |
1,485 |
1,476 |
1,479 |
+0.00% |
2,900 |
2024/12/12 |
1,478 |
1,486 |
1,478 |
1,479 |
-0.07% |
4,100 |
2024/12/11 |
1,473 |
1,486 |
1,473 |
1,480 |
+0.41% |
4,600 |
2024/12/10 |
1,485 |
1,485 |
1,470 |
1,474 |
-0.41% |
6,900 |
2024/12/9 |
1,489 |
1,493 |
1,478 |
1,480 |
-0.54% |
8,800 |
2024/12/6 |
1,489 |
1,490 |
1,479 |
1,488 |
+0.13% |
4,000 |
2024/12/5 |
1,500 |
1,500 |
1,474 |
1,486 |
-0.93% |
6,400 |
2024/12/4 |
1,480 |
1,515 |
1,462 |
1,500 |
-1.51% |
11,800 |
2024/12/3 |
1,535 |
1,548 |
1,523 |
1,523 |
-0.85% |
4,900 |
2024/12/2 |
1,549 |
1,563 |
1,536 |
1,536 |
-0.78% |
6,400 |
2024/11/29 |
1,518 |
1,548 |
1,518 |
1,548 |
+1.18% |
3,400 |
2024/11/28 |
1,520 |
1,530 |
1,519 |
1,530 |
+0.79% |
3,000 |
2024/11/27 |
1,520 |
1,523 |
1,516 |
1,518 |
-0.13% |
1,600 |
2024/11/26 |
1,517 |
1,529 |
1,517 |
1,520 |
+0.07% |
1,900 |
2024/11/25 |
1,530 |
1,533 |
1,519 |
1,519 |
-0.07% |
3,500 |
2024/11/22 |
1,525 |
1,527 |
1,520 |
1,520 |
+0.20% |
1,400 |
2024/11/21 |
1,527 |
1,527 |
1,517 |
1,517 |
-0.52% |
1,400 |
2024/11/20 |
1,510 |
1,525 |
1,506 |
1,525 |
+1.33% |
2,300 |
2024/11/19 |
1,505 |
1,510 |
1,503 |
1,505 |
+0.27% |
1,500 |
2024/11/18 |
1,506 |
1,511 |
1,501 |
1,501 |
-0.60% |
5,300 |
2024/11/15 |
1,504 |
1,510 |
1,502 |
1,510 |
+0.67% |
1,500 |
2024/11/14 |
1,510 |
1,518 |
1,500 |
1,500 |
-0.07% |
2,300 |
2024/11/13 |
1,529 |
1,529 |
1,495 |
1,501 |
-1.12% |
3,100 |
2024/11/12 |
1,527 |
1,537 |
1,518 |
1,518 |
-0.59% |
2,600 |
2024/11/11 |
1,521 |
1,529 |
1,423 |
1,527 |
-2.12% |
14,500 |
2024/11/8 |
1,558 |
1,564 |
1,555 |
1,560 |
-0.06% |
2,200 |
2024/11/7 |
1,565 |
1,567 |
1,555 |
1,561 |
-0.26% |
2,900 |
2024/11/6 |
1,563 |
1,568 |
1,543 |
1,565 |
-0.19% |
1,800 |
2024/11/5 |
1,594 |
1,594 |
1,550 |
1,568 |
-0.95% |
4,500 |
2024/11/1 |
1,586 |
1,597 |
1,583 |
1,583 |
-0.44% |
1,500 |
2024/10/31 |
1,579 |
1,590 |
1,579 |
1,590 |
+0.89% |
500 |
2024/10/30 |
1,580 |
1,591 |
1,575 |
1,576 |
+0.06% |
2,000 |
2024/10/29 |
1,568 |
1,575 |
1,568 |
1,575 |
+0.32% |
900 |
2024/10/28 |
1,560 |
1,580 |
1,548 |
1,570 |
+0.64% |
1,900 |
2024/10/25 |
1,554 |
1,560 |
1,550 |
1,560 |
+0.52% |
800 |
2024/10/24 |
1,557 |
1,559 |
1,552 |
1,552 |
-0.39% |
1,000 |
|