日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,072 |
1,073 |
1,042 |
1,073 |
+0.75% |
6,600 |
2025/4/24 |
1,054 |
1,065 |
1,034 |
1,065 |
+0.19% |
2,900 |
2025/4/23 |
1,065 |
1,065 |
1,047 |
1,063 |
+0.38% |
4,200 |
2025/4/22 |
1,045 |
1,059 |
1,040 |
1,059 |
+0.86% |
3,300 |
2025/4/21 |
1,029 |
1,050 |
1,029 |
1,050 |
+0.48% |
5,700 |
2025/4/18 |
1,020 |
1,045 |
1,020 |
1,045 |
+0.29% |
1,900 |
2025/4/17 |
1,031 |
1,042 |
1,030 |
1,042 |
-0.10% |
2,800 |
2025/4/16 |
1,020 |
1,044 |
1,020 |
1,043 |
+2.46% |
2,800 |
2025/4/15 |
1,045 |
1,045 |
1,018 |
1,018 |
-2.58% |
300 |
2025/4/14 |
1,010 |
1,045 |
1,010 |
1,045 |
+0.77% |
2,800 |
2025/4/11 |
1,020 |
1,040 |
1,020 |
1,037 |
-1.24% |
1,000 |
2025/4/10 |
1,049 |
1,050 |
1,017 |
1,050 |
+4.06% |
7,600 |
2025/4/9 |
1,011 |
1,011 |
987 |
1,009 |
-0.20% |
2,100 |
2025/4/8 |
981 |
1,021 |
981 |
1,011 |
+3.16% |
7,200 |
2025/4/7 |
980 |
1,010 |
954 |
980 |
-5.68% |
24,600 |
2025/4/4 |
1,051 |
1,051 |
1,015 |
1,039 |
-0.76% |
17,300 |
2025/4/3 |
1,055 |
1,055 |
1,040 |
1,047 |
-0.76% |
18,800 |
2025/4/2 |
1,057 |
1,058 |
1,055 |
1,055 |
-0.19% |
1,200 |
2025/4/1 |
1,054 |
1,058 |
1,042 |
1,057 |
+0.38% |
8,600 |
2025/3/31 |
1,055 |
1,055 |
1,050 |
1,053 |
-0.09% |
5,500 |
2025/3/28 |
1,041 |
1,054 |
1,041 |
1,054 |
+0.76% |
4,500 |
2025/3/27 |
1,052 |
1,053 |
1,045 |
1,046 |
-0.57% |
8,800 |
2025/3/26 |
1,044 |
1,052 |
1,044 |
1,052 |
+0.29% |
2,400 |
2025/3/25 |
1,055 |
1,055 |
1,041 |
1,049 |
+0.00% |
5,900 |
2025/3/24 |
1,050 |
1,051 |
1,044 |
1,049 |
+0.10% |
10,400 |
2025/3/21 |
1,042 |
1,048 |
1,035 |
1,048 |
+1.55% |
4,200 |
2025/3/19 |
1,035 |
1,045 |
1,031 |
1,032 |
-0.77% |
3,300 |
2025/3/18 |
1,035 |
1,040 |
1,035 |
1,040 |
+0.48% |
2,700 |
2025/3/17 |
1,030 |
1,035 |
1,030 |
1,035 |
+0.29% |
3,600 |
2025/3/14 |
1,020 |
1,032 |
1,020 |
1,032 |
+0.78% |
1,000 |
2025/3/13 |
1,020 |
1,031 |
1,019 |
1,024 |
+0.49% |
1,700 |
2025/3/12 |
1,020 |
1,033 |
1,019 |
1,019 |
-0.10% |
1,900 |
2025/3/11 |
1,018 |
1,038 |
1,018 |
1,020 |
+0.00% |
10,600 |
2025/3/10 |
1,022 |
1,030 |
1,020 |
1,020 |
+0.59% |
6,000 |
2025/3/7 |
1,025 |
1,033 |
1,013 |
1,014 |
-1.07% |
7,900 |
2025/3/6 |
1,025 |
1,033 |
1,021 |
1,025 |
+0.00% |
4,800 |
2025/3/5 |
1,034 |
1,044 |
1,025 |
1,025 |
-0.87% |
3,100 |
2025/3/4 |
1,037 |
1,046 |
1,031 |
1,034 |
-0.96% |
3,200 |
2025/3/3 |
1,036 |
1,047 |
1,035 |
1,044 |
+1.06% |
9,100 |
2025/2/28 |
1,035 |
1,041 |
1,033 |
1,033 |
-0.29% |
4,500 |
2025/2/27 |
1,028 |
1,036 |
1,028 |
1,036 |
+0.78% |
1,000 |
2025/2/26 |
1,030 |
1,038 |
1,028 |
1,028 |
-0.19% |
5,100 |
2025/2/25 |
1,044 |
1,044 |
1,030 |
1,030 |
-1.06% |
8,400 |
2025/2/21 |
1,030 |
1,043 |
1,020 |
1,041 |
+0.10% |
10,500 |
2025/2/20 |
1,027 |
1,043 |
1,020 |
1,040 |
-0.76% |
26,400 |
2025/2/19 |
1,035 |
1,049 |
1,030 |
1,048 |
+0.58% |
9,100 |
2025/2/18 |
1,055 |
1,076 |
1,036 |
1,042 |
-1.23% |
5,700 |
2025/2/17 |
1,077 |
1,078 |
1,055 |
1,055 |
+0.76% |
34,800 |
2025/2/14 |
1,049 |
1,063 |
1,035 |
1,047 |
+1.65% |
5,900 |
2025/2/13 |
1,047 |
1,060 |
1,030 |
1,030 |
-1.25% |
13,100 |
2025/2/12 |
1,031 |
1,046 |
1,027 |
1,043 |
+1.76% |
3,900 |
2025/2/10 |
1,046 |
1,046 |
1,025 |
1,025 |
-0.29% |
2,400 |
2025/2/7 |
1,035 |
1,039 |
1,028 |
1,028 |
-0.68% |
6,100 |
2025/2/6 |
1,035 |
1,035 |
1,035 |
1,035 |
+0.00% |
1,700 |
2025/2/5 |
1,041 |
1,041 |
1,035 |
1,035 |
-0.58% |
400 |
2025/2/4 |
1,032 |
1,048 |
1,030 |
1,041 |
+0.87% |
3,800 |
2025/2/3 |
1,039 |
1,039 |
1,032 |
1,032 |
+0.10% |
1,800 |
2025/1/31 |
1,035 |
1,035 |
1,030 |
1,031 |
-0.39% |
2,500 |
2025/1/30 |
1,049 |
1,049 |
1,008 |
1,035 |
-1.33% |
9,200 |
2025/1/29 |
1,049 |
1,050 |
1,032 |
1,049 |
+0.00% |
2,900 |
2025/1/28 |
1,030 |
1,050 |
1,030 |
1,049 |
+1.94% |
2,600 |
2025/1/27 |
1,063 |
1,063 |
1,020 |
1,029 |
-2.65% |
49,200 |
2025/1/24 |
1,068 |
1,069 |
1,057 |
1,057 |
-0.56% |
3,900 |
2025/1/23 |
1,057 |
1,064 |
1,057 |
1,063 |
+0.57% |
1,700 |
2025/1/22 |
1,050 |
1,057 |
1,050 |
1,057 |
+1.44% |
2,300 |
2025/1/21 |
1,041 |
1,042 |
1,035 |
1,042 |
+1.07% |
7,200 |
2025/1/20 |
1,036 |
1,039 |
1,020 |
1,031 |
-1.06% |
7,900 |
2025/1/17 |
1,046 |
1,046 |
1,020 |
1,042 |
-0.38% |
5,000 |
2025/1/16 |
1,051 |
1,051 |
1,040 |
1,046 |
-0.48% |
4,800 |
2025/1/15 |
1,054 |
1,057 |
1,050 |
1,051 |
-0.28% |
3,100 |
2025/1/14 |
1,062 |
1,063 |
1,053 |
1,054 |
-0.75% |
1,200 |
2025/1/10 |
1,062 |
1,065 |
1,051 |
1,062 |
+0.00% |
4,500 |
2025/1/9 |
1,061 |
1,063 |
1,052 |
1,062 |
+1.14% |
1,900 |
2025/1/8 |
1,050 |
1,065 |
1,050 |
1,050 |
+0.00% |
7,500 |
2025/1/7 |
1,054 |
1,054 |
1,050 |
1,050 |
-0.85% |
5,200 |
2025/1/6 |
1,054 |
1,059 |
1,052 |
1,059 |
-0.09% |
2,300 |
2024/12/30 |
1,058 |
1,061 |
1,052 |
1,060 |
+0.00% |
10,400 |
2024/12/27 |
1,051 |
1,060 |
1,051 |
1,060 |
-1.44% |
5,700 |
2024/12/26 |
1,080.5 |
1,124.5 |
1,075.5 |
1,075.5 |
-0.46% |
6,200 |
2024/12/25 |
1,080.5 |
1,080.5 |
1,077.5 |
1,080.5 |
+0.46% |
2,500 |
2024/12/24 |
1,076 |
1,080 |
1,075.5 |
1,075.5 |
-0.42% |
1,300 |
2024/12/23 |
1,077 |
1,080 |
1,075 |
1,080 |
+0.23% |
3,500 |
2024/12/20 |
1,074.5 |
1,079 |
1,074.5 |
1,077.5 |
+0.28% |
1,100 |
2024/12/19 |
1,072.5 |
1,078 |
1,072.5 |
1,074.5 |
-0.23% |
1,700 |
2024/12/18 |
1,076 |
1,078.5 |
1,076 |
1,077 |
+0.09% |
1,700 |
2024/12/17 |
1,070 |
1,078 |
1,070 |
1,076 |
+0.56% |
1,600 |
2024/12/16 |
1,067.5 |
1,075 |
1,067.5 |
1,070 |
+0.28% |
5,900 |
2024/12/13 |
1,070.5 |
1,073 |
1,066.5 |
1,067 |
+0.05% |
2,300 |
2024/12/12 |
1,074 |
1,074 |
1,063 |
1,066.5 |
-0.61% |
1,800 |
2024/12/11 |
1,067.5 |
1,073 |
1,067.5 |
1,073 |
+0.47% |
2,300 |
2024/12/10 |
1,073.5 |
1,073.5 |
1,068 |
1,068 |
-0.51% |
2,600 |
2024/12/9 |
1,073.5 |
1,073.5 |
1,073.5 |
1,073.5 |
+0.56% |
1,600 |
2024/12/6 |
1,062.5 |
1,067.5 |
1,060 |
1,067.5 |
+0.47% |
3,900 |
2024/12/5 |
1,062.5 |
1,063 |
1,062.5 |
1,062.5 |
+0.00% |
700 |
2024/12/4 |
1,068.5 |
1,068.5 |
1,062.5 |
1,062.5 |
-0.56% |
1,800 |
2024/12/3 |
1,075 |
1,075 |
1,068.5 |
1,068.5 |
-0.60% |
1,600 |
2024/12/2 |
1,068.5 |
1,075 |
1,068.5 |
1,075 |
+0.66% |
1,200 |
2024/11/29 |
1,064 |
1,089 |
1,064 |
1,068 |
+0.38% |
1,800 |
2024/11/28 |
1,069 |
1,078 |
1,063.5 |
1,064 |
-0.42% |
1,900 |
2024/11/26 |
1,067.5 |
1,068.5 |
1,067.5 |
1,068.5 |
+0.09% |
9,300 |
2024/11/25 |
1,077 |
1,077 |
1,062.5 |
1,067.5 |
-0.23% |
1,900 |
2024/11/22 |
1,060 |
1,070 |
1,060 |
1,070 |
+0.94% |
500 |
2024/11/21 |
1,056 |
1,060 |
1,055 |
1,060 |
+0.86% |
1,500 |
2024/11/20 |
1,065.5 |
1,065.5 |
1,051 |
1,051 |
-0.38% |
700 |
2024/11/19 |
1,062.5 |
1,062.5 |
1,053.5 |
1,055 |
-0.71% |
4,700 |
2024/11/18 |
1,062.5 |
1,073 |
1,062.5 |
1,062.5 |
+0.00% |
1,700 |
2024/11/15 |
1,065 |
1,075 |
1,060 |
1,062.5 |
-0.47% |
3,700 |
2024/11/14 |
1,059.5 |
1,079.5 |
1,055 |
1,067.5 |
-1.11% |
18,100 |
2024/11/13 |
1,090.5 |
1,093.5 |
1,076 |
1,079.5 |
-0.05% |
1,600 |
2024/11/12 |
1,098.5 |
1,098.5 |
1,080 |
1,080 |
-1.37% |
1,500 |
2024/11/11 |
1,077.5 |
1,095 |
1,073 |
1,095 |
+1.62% |
1,000 |
2024/11/8 |
1,081 |
1,081 |
1,070 |
1,077.5 |
+0.23% |
1,400 |
2024/11/7 |
1,075 |
1,095 |
1,075 |
1,075 |
+0.47% |
1,100 |
2024/11/6 |
1,070 |
1,075 |
1,060 |
1,070 |
+0.00% |
4,800 |
2024/11/5 |
1,070 |
1,072.5 |
1,063 |
1,070 |
+0.23% |
4,300 |
2024/11/1 |
1,067.5 |
1,067.5 |
1,067.5 |
1,067.5 |
-0.28% |
200 |
2024/10/31 |
1,079.5 |
1,079.5 |
1,065 |
1,070.5 |
-0.83% |
1,500 |
2024/10/30 |
1,087.5 |
1,087.5 |
1,065.5 |
1,079.5 |
+1.60% |
1,600 |
2024/10/29 |
1,060 |
1,062.5 |
1,060 |
1,062.5 |
+0.95% |
2,200 |
2024/10/25 |
1,084 |
1,085 |
1,052.5 |
1,052.5 |
-1.13% |
3,200 |
2024/10/24 |
1,059 |
1,064.5 |
1,059 |
1,064.5 |
-0.84% |
700 |
2024/10/23 |
1,062.5 |
1,073.5 |
1,057.5 |
1,073.5 |
+1.51% |
900 |
2024/10/22 |
1,080.5 |
1,080.5 |
1,057.5 |
1,057.5 |
-1.03% |
1,400 |
|