日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,111 |
1,111 |
1,087 |
1,100 |
+0.46% |
35,500 |
2025/4/24 |
1,086 |
1,095 |
1,075 |
1,095 |
+1.20% |
22,600 |
2025/4/23 |
1,085 |
1,085 |
1,058 |
1,082 |
+0.84% |
36,000 |
2025/4/22 |
1,062 |
1,073 |
1,056 |
1,073 |
+1.04% |
22,400 |
2025/4/21 |
1,075 |
1,075 |
1,054 |
1,062 |
+0.09% |
23,000 |
2025/4/18 |
1,029 |
1,061 |
1,029 |
1,061 |
+2.81% |
30,500 |
2025/4/17 |
1,010 |
1,032 |
1,010 |
1,032 |
+2.58% |
24,000 |
2025/4/16 |
1,019 |
1,039 |
995 |
1,006 |
-0.59% |
37,000 |
2025/4/15 |
993 |
1,016 |
993 |
1,012 |
+1.10% |
20,400 |
2025/4/14 |
1,009 |
1,019 |
993 |
1,001 |
-0.30% |
37,000 |
2025/4/11 |
957 |
1,004 |
952 |
1,004 |
+1.72% |
57,800 |
2025/4/10 |
1,000 |
1,008 |
973 |
987 |
+7.87% |
57,100 |
2025/4/9 |
934 |
937 |
891 |
915 |
-3.58% |
82,600 |
2025/4/8 |
970 |
995 |
936 |
949 |
+3.94% |
97,200 |
2025/4/7 |
939 |
960 |
905 |
913 |
-8.61% |
71,000 |
2025/4/4 |
1,002 |
1,020 |
967 |
999 |
-3.20% |
76,100 |
2025/4/3 |
1,016 |
1,036 |
1,010 |
1,032 |
-3.10% |
54,200 |
2025/4/2 |
1,064 |
1,065 |
1,050 |
1,065 |
+0.38% |
15,200 |
2025/4/1 |
1,075 |
1,080 |
1,053 |
1,061 |
-0.38% |
25,700 |
2025/3/31 |
1,070 |
1,073 |
1,049 |
1,065 |
-1.30% |
29,200 |
2025/3/28 |
1,054 |
1,086 |
1,050 |
1,079 |
+1.41% |
59,400 |
2025/3/27 |
1,038 |
1,065 |
1,035 |
1,064 |
+3.10% |
57,500 |
2025/3/26 |
1,100 |
1,100 |
1,023 |
1,032 |
-6.18% |
97,700 |
2025/3/25 |
1,111 |
1,111 |
1,084 |
1,100 |
-0.90% |
45,400 |
2025/3/24 |
1,120 |
1,144 |
1,096 |
1,110 |
-0.27% |
44,300 |
2025/3/21 |
1,130 |
1,130 |
1,110 |
1,113 |
-1.85% |
31,400 |
2025/3/19 |
1,159 |
1,161 |
1,134 |
1,134 |
-1.56% |
26,100 |
2025/3/18 |
1,120 |
1,155 |
1,107 |
1,152 |
+3.88% |
31,100 |
2025/3/17 |
1,089 |
1,114 |
1,089 |
1,109 |
+2.59% |
14,500 |
2025/3/14 |
1,103 |
1,112 |
1,081 |
1,081 |
-2.08% |
25,100 |
2025/3/13 |
1,100 |
1,129 |
1,099 |
1,104 |
+1.75% |
34,400 |
2025/3/12 |
1,087 |
1,099 |
1,076 |
1,085 |
+0.09% |
17,900 |
2025/3/11 |
1,070 |
1,084 |
1,038 |
1,084 |
-0.09% |
53,900 |
2025/3/10 |
1,100 |
1,100 |
1,076 |
1,085 |
-0.82% |
32,800 |
2025/3/7 |
1,074 |
1,104 |
1,074 |
1,094 |
+0.09% |
28,000 |
2025/3/6 |
1,082 |
1,112 |
1,079 |
1,093 |
+1.02% |
44,400 |
2025/3/5 |
1,130 |
1,143 |
1,080 |
1,082 |
-4.92% |
67,700 |
2025/3/4 |
1,110 |
1,139 |
1,086 |
1,138 |
+2.61% |
78,400 |
2025/3/3 |
1,177 |
1,188 |
1,101 |
1,109 |
-3.57% |
85,200 |
2025/2/28 |
1,177 |
1,200 |
1,146 |
1,150 |
-4.09% |
73,400 |
2025/2/27 |
1,188 |
1,199 |
1,155 |
1,199 |
+1.27% |
45,900 |
2025/2/26 |
1,216 |
1,220 |
1,172 |
1,184 |
-1.09% |
74,800 |
2025/2/25 |
1,100 |
1,205 |
1,094 |
1,197 |
+7.45% |
112,800 |
2025/2/21 |
1,085 |
1,129 |
1,085 |
1,114 |
-0.62% |
49,600 |
2025/2/20 |
1,180 |
1,207 |
1,085 |
1,121 |
-4.02% |
198,300 |
2025/2/19 |
1,078 |
1,178 |
1,062 |
1,168 |
+7.55% |
166,600 |
2025/2/18 |
1,090 |
1,105 |
1,037 |
1,086 |
+0.28% |
262,100 |
2025/2/17 |
975 |
1,083 |
975 |
1,083 |
+16.08% |
511,500 |
2025/2/14 |
778 |
933 |
776 |
933 |
+19.16% |
96,200 |
2025/2/13 |
773 |
784 |
770 |
783 |
+0.51% |
30,800 |
2025/2/12 |
760 |
780 |
751 |
779 |
+3.04% |
27,800 |
2025/2/10 |
737 |
756 |
735 |
756 |
+3.14% |
8,500 |
2025/2/7 |
725 |
746 |
725 |
733 |
+0.69% |
10,500 |
2025/2/6 |
720 |
733 |
720 |
728 |
+0.00% |
26,700 |
2025/2/5 |
730 |
735 |
728 |
728 |
-0.68% |
8,300 |
2025/2/4 |
736 |
749 |
726 |
733 |
+0.27% |
13,600 |
2025/2/3 |
720 |
737 |
718 |
731 |
+2.24% |
13,900 |
2025/1/31 |
720 |
738 |
715 |
715 |
+0.56% |
37,200 |
2025/1/30 |
743 |
743 |
711 |
711 |
-5.33% |
116,000 |
2025/1/29 |
753 |
759 |
751 |
751 |
-0.40% |
7,300 |
2025/1/28 |
746 |
760 |
746 |
754 |
+0.40% |
7,700 |
2025/1/27 |
752 |
759 |
747 |
751 |
-0.13% |
12,700 |
2025/1/24 |
759 |
761 |
747 |
752 |
+0.27% |
12,600 |
2025/1/23 |
762 |
762 |
747 |
750 |
-1.57% |
13,700 |
2025/1/22 |
760 |
763 |
755 |
762 |
+0.40% |
11,800 |
2025/1/21 |
754 |
762 |
750 |
759 |
+0.53% |
6,900 |
2025/1/20 |
743 |
757 |
743 |
755 |
+1.75% |
9,300 |
2025/1/17 |
733 |
744 |
722 |
742 |
+1.23% |
20,000 |
2025/1/16 |
734 |
745 |
732 |
733 |
-0.14% |
12,100 |
2025/1/15 |
753 |
760 |
731 |
734 |
-2.52% |
17,700 |
2025/1/14 |
754 |
764 |
751 |
753 |
+0.27% |
8,200 |
2025/1/10 |
750 |
761 |
750 |
751 |
+0.13% |
4,900 |
2025/1/9 |
766 |
776 |
750 |
750 |
-2.72% |
29,100 |
2025/1/8 |
775 |
779 |
770 |
771 |
-0.77% |
9,800 |
2025/1/7 |
772 |
782 |
767 |
777 |
+0.78% |
9,400 |
2025/1/6 |
780 |
780 |
768 |
771 |
-1.28% |
6,300 |
2024/12/30 |
790 |
790 |
780 |
781 |
-1.14% |
9,100 |
2024/12/27 |
789 |
793 |
771 |
790 |
+0.00% |
8,800 |
2024/12/26 |
800 |
805 |
788 |
790 |
-1.74% |
19,400 |
2024/12/25 |
819 |
819 |
792 |
804 |
-0.37% |
11,100 |
2024/12/24 |
794 |
807 |
790 |
807 |
+1.64% |
18,900 |
2024/12/23 |
782 |
795 |
781 |
794 |
+1.66% |
15,000 |
2024/12/20 |
761 |
786 |
761 |
781 |
+3.17% |
22,900 |
2024/12/19 |
756 |
760 |
754 |
757 |
-1.17% |
4,400 |
2024/12/18 |
759 |
766 |
759 |
766 |
+0.26% |
6,000 |
2024/12/17 |
761 |
766 |
760 |
764 |
+0.53% |
6,500 |
2024/12/16 |
768 |
768 |
760 |
760 |
-0.65% |
7,600 |
2024/12/13 |
766 |
766 |
757 |
765 |
+0.66% |
17,000 |
2024/12/12 |
756 |
764 |
751 |
760 |
+1.33% |
12,400 |
2024/12/11 |
749 |
759 |
749 |
750 |
-0.92% |
10,700 |
2024/12/10 |
750 |
757 |
745 |
757 |
+1.20% |
4,000 |
2024/12/9 |
758 |
759 |
748 |
748 |
+0.27% |
10,300 |
2024/12/6 |
760 |
760 |
746 |
746 |
-1.84% |
9,300 |
2024/12/5 |
746 |
764 |
744 |
760 |
+3.97% |
53,900 |
2024/12/4 |
744 |
744 |
731 |
731 |
-1.88% |
10,300 |
2024/12/3 |
744 |
745 |
741 |
745 |
+0.27% |
4,600 |
2024/12/2 |
747 |
747 |
739 |
743 |
+0.13% |
3,200 |
2024/11/29 |
739 |
751 |
739 |
742 |
+0.41% |
4,300 |
2024/11/28 |
737 |
753 |
737 |
739 |
-0.54% |
15,000 |
2024/11/27 |
739 |
751 |
739 |
743 |
+0.00% |
12,200 |
2024/11/26 |
759 |
759 |
743 |
743 |
-2.37% |
5,300 |
2024/11/25 |
752 |
762 |
742 |
761 |
+2.28% |
19,800 |
2024/11/22 |
745 |
748 |
732 |
744 |
-0.13% |
12,200 |
2024/11/21 |
740 |
745 |
740 |
745 |
+0.13% |
900 |
2024/11/20 |
740 |
744 |
737 |
744 |
+0.54% |
5,600 |
2024/11/19 |
730 |
744 |
729 |
740 |
+1.23% |
11,000 |
2024/11/18 |
724 |
743 |
724 |
731 |
+0.97% |
7,900 |
2024/11/15 |
723 |
735 |
710 |
724 |
+0.14% |
20,500 |
2024/11/14 |
739 |
748 |
723 |
723 |
-2.56% |
23,400 |
2024/11/13 |
746 |
749 |
733 |
742 |
-0.80% |
15,100 |
2024/11/12 |
755 |
778 |
748 |
748 |
-1.45% |
33,900 |
2024/11/11 |
759 |
759 |
750 |
759 |
+0.66% |
5,500 |
2024/11/8 |
753 |
759 |
748 |
754 |
+0.13% |
10,100 |
2024/11/7 |
743 |
755 |
742 |
753 |
+1.48% |
10,500 |
2024/11/6 |
740 |
752 |
740 |
742 |
+0.27% |
10,300 |
2024/11/5 |
744 |
745 |
733 |
740 |
+0.82% |
5,300 |
2024/11/1 |
743 |
745 |
733 |
734 |
-1.34% |
8,300 |
2024/10/31 |
727 |
746 |
716 |
744 |
+2.06% |
19,000 |
2024/10/30 |
741 |
751 |
729 |
729 |
-3.06% |
84,500 |
2024/10/29 |
748 |
754 |
745 |
752 |
+0.94% |
9,300 |
2024/10/28 |
719 |
749 |
719 |
745 |
+2.76% |
36,300 |
2024/10/25 |
746 |
746 |
725 |
725 |
-2.42% |
20,500 |
2024/10/24 |
752 |
753 |
737 |
743 |
-0.93% |
15,000 |
|