日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,275 |
1,276 |
1,206 |
1,206 |
-4.06% |
50,600 |
2025/4/24 |
1,195 |
1,379 |
1,166 |
1,257 |
+5.63% |
271,500 |
2025/4/23 |
1,188 |
1,199 |
1,163 |
1,190 |
+1.45% |
19,700 |
2025/4/22 |
1,148 |
1,177 |
1,148 |
1,173 |
+1.30% |
11,600 |
2025/4/21 |
1,141 |
1,190 |
1,141 |
1,158 |
+1.58% |
19,500 |
2025/4/18 |
1,157 |
1,184 |
1,121 |
1,140 |
-1.81% |
32,700 |
2025/4/17 |
1,156 |
1,187 |
1,147 |
1,161 |
+0.35% |
23,300 |
2025/4/16 |
1,150 |
1,178 |
1,140 |
1,157 |
+0.87% |
56,400 |
2025/4/15 |
1,125 |
1,153 |
1,125 |
1,147 |
+1.50% |
31,200 |
2025/4/14 |
1,110 |
1,198 |
1,110 |
1,130 |
+2.36% |
67,800 |
2025/4/11 |
1,079 |
1,136 |
1,052 |
1,104 |
-0.36% |
44,200 |
2025/4/10 |
1,041 |
1,121 |
1,025 |
1,108 |
+12.95% |
84,200 |
2025/4/9 |
985 |
1,007 |
970 |
981 |
-3.35% |
26,600 |
2025/4/8 |
900 |
1,017 |
900 |
1,015 |
+17.07% |
71,200 |
2025/4/7 |
902 |
970 |
867 |
867 |
-16.23% |
93,000 |
2025/4/4 |
996 |
1,035 |
937 |
1,035 |
+2.78% |
86,100 |
2025/4/3 |
968 |
1,007 |
957 |
1,007 |
-0.40% |
21,700 |
2025/4/2 |
1,002 |
1,020 |
971 |
1,011 |
+1.00% |
18,100 |
2025/4/1 |
1,037 |
1,050 |
997 |
1,001 |
-0.60% |
24,200 |
2025/3/31 |
1,029 |
1,052 |
996 |
1,007 |
-4.10% |
42,000 |
2025/3/28 |
1,079 |
1,144 |
1,047 |
1,050 |
+0.10% |
73,200 |
2025/3/27 |
1,055 |
1,111 |
1,038 |
1,049 |
-1.13% |
61,300 |
2025/3/26 |
1,007 |
1,069 |
1,006 |
1,061 |
+5.36% |
48,400 |
2025/3/25 |
999 |
1,018 |
990 |
1,007 |
+1.61% |
12,300 |
2025/3/24 |
987 |
1,009 |
984 |
991 |
-0.40% |
24,900 |
2025/3/21 |
1,000 |
1,029 |
980 |
995 |
-0.40% |
43,700 |
2025/3/19 |
1,021 |
1,037 |
987 |
999 |
-1.28% |
21,800 |
2025/3/18 |
951 |
1,038 |
946 |
1,012 |
+5.97% |
99,700 |
2025/3/17 |
982 |
990 |
952 |
955 |
-2.25% |
33,400 |
2025/3/14 |
999 |
1,026 |
977 |
977 |
-2.88% |
40,400 |
2025/3/13 |
995 |
1,020 |
995 |
1,006 |
+1.82% |
21,900 |
2025/3/12 |
1,001 |
1,019 |
981 |
988 |
-1.10% |
58,600 |
2025/3/11 |
929 |
1,017 |
923 |
999 |
+5.83% |
75,500 |
2025/3/10 |
929 |
983 |
920 |
944 |
+0.32% |
58,400 |
2025/3/7 |
995 |
1,012 |
930 |
941 |
-7.47% |
139,200 |
2025/3/6 |
1,116 |
1,135 |
1,010 |
1,017 |
-8.38% |
95,700 |
2025/3/5 |
1,069 |
1,159 |
1,042 |
1,110 |
+5.21% |
177,700 |
2025/3/4 |
1,029 |
1,055 |
982 |
1,055 |
+0.76% |
99,600 |
2025/3/3 |
1,095 |
1,101 |
1,045 |
1,047 |
-0.76% |
63,200 |
2025/2/28 |
1,125 |
1,125 |
1,030 |
1,055 |
-7.29% |
120,400 |
2025/2/27 |
1,145 |
1,161 |
1,103 |
1,138 |
+0.89% |
64,400 |
2025/2/26 |
1,126 |
1,170 |
1,087 |
1,128 |
+0.80% |
106,800 |
2025/2/25 |
1,030 |
1,150 |
990 |
1,119 |
+6.07% |
135,500 |
2025/2/21 |
1,089 |
1,094 |
1,046 |
1,055 |
-3.12% |
87,100 |
2025/2/20 |
1,074 |
1,115 |
1,038 |
1,089 |
+2.83% |
179,100 |
2025/2/19 |
975 |
1,063 |
966 |
1,059 |
+8.06% |
115,800 |
2025/2/18 |
965 |
984 |
953 |
980 |
+3.05% |
58,200 |
2025/2/17 |
1,003 |
1,033 |
928 |
951 |
-6.31% |
124,100 |
2025/2/14 |
1,038 |
1,108 |
1,004 |
1,015 |
-4.87% |
102,900 |
2025/2/13 |
1,118 |
1,145 |
1,056 |
1,067 |
-5.16% |
99,700 |
2025/2/12 |
1,120 |
1,198 |
1,070 |
1,125 |
+9.54% |
278,000 |
2025/2/10 |
985 |
1,050 |
985 |
1,027 |
+4.58% |
99,100 |
2025/2/7 |
1,024 |
1,024 |
960 |
982 |
-1.80% |
76,300 |
2025/2/6 |
1,100 |
1,121 |
991 |
1,000 |
-8.26% |
198,700 |
2025/2/5 |
1,010 |
1,155 |
985 |
1,090 |
+9.00% |
241,500 |
2025/2/4 |
1,000 |
1,040 |
964 |
1,000 |
+2.46% |
128,400 |
2025/2/3 |
921 |
993 |
905 |
976 |
+4.27% |
91,900 |
2025/1/31 |
885 |
980 |
881 |
936 |
+3.31% |
140,100 |
2025/1/30 |
903 |
1,041 |
897 |
906 |
+1.68% |
596,300 |
2025/1/29 |
855 |
895 |
836 |
891 |
+2.41% |
48,100 |
2025/1/28 |
874 |
929 |
853 |
870 |
+1.28% |
76,900 |
2025/1/27 |
920 |
946 |
855 |
859 |
-6.63% |
93,800 |
2025/1/24 |
908 |
958 |
877 |
920 |
+2.22% |
146,800 |
2025/1/23 |
885 |
938 |
855 |
900 |
+1.35% |
174,200 |
2025/1/22 |
787 |
917 |
780 |
888 |
+13.85% |
266,100 |
2025/1/21 |
718 |
798 |
718 |
780 |
+8.79% |
47,200 |
2025/1/20 |
706 |
727 |
706 |
717 |
+1.56% |
17,200 |
2025/1/17 |
726 |
740 |
703 |
706 |
-0.98% |
16,600 |
2025/1/16 |
688 |
721 |
688 |
713 |
+3.63% |
9,500 |
2025/1/15 |
680 |
701 |
680 |
688 |
+1.62% |
13,300 |
2025/1/14 |
666 |
703 |
662 |
677 |
-1.60% |
27,800 |
2025/1/10 |
718 |
722 |
670 |
688 |
-2.82% |
36,300 |
2025/1/9 |
819 |
819 |
693 |
708 |
-11.94% |
91,900 |
2025/1/8 |
765 |
840 |
751 |
804 |
+4.28% |
123,300 |
2025/1/7 |
663 |
771 |
663 |
771 |
+14.90% |
138,700 |
2025/1/6 |
760 |
764 |
671 |
671 |
-11.36% |
91,100 |
2024/12/30 |
773 |
839 |
748 |
757 |
+1.88% |
155,000 |
2024/12/27 |
698 |
843 |
691 |
743 |
+4.21% |
251,200 |
2024/12/26 |
629 |
713 |
629 |
713 |
+16.31% |
133,400 |
2024/12/25 |
624 |
624 |
593 |
613 |
-0.16% |
12,500 |
2024/12/24 |
613 |
620 |
600 |
614 |
-0.65% |
9,700 |
2024/12/23 |
637 |
637 |
606 |
618 |
-2.98% |
13,200 |
2024/12/20 |
590 |
652 |
566 |
637 |
+10.98% |
35,400 |
2024/12/19 |
580 |
582 |
567 |
574 |
-1.03% |
7,500 |
2024/12/18 |
575 |
590 |
574 |
580 |
+1.05% |
7,600 |
2024/12/17 |
583 |
586 |
566 |
574 |
+0.17% |
10,600 |
2024/12/16 |
564 |
580 |
560 |
573 |
-1.88% |
5,100 |
2024/12/13 |
635 |
639 |
581 |
584 |
-9.46% |
13,200 |
2024/12/12 |
627 |
670 |
627 |
645 |
+2.87% |
22,000 |
2024/12/11 |
630 |
649 |
615 |
627 |
+0.48% |
10,400 |
2024/12/10 |
606 |
624 |
591 |
624 |
+3.31% |
18,200 |
2024/12/9 |
599 |
610 |
599 |
604 |
+1.51% |
13,400 |
2024/12/6 |
590 |
595 |
556 |
595 |
+0.85% |
21,200 |
2024/12/5 |
540 |
590 |
540 |
590 |
+7.86% |
32,100 |
2024/12/4 |
575 |
575 |
537 |
547 |
-4.87% |
31,500 |
2024/12/3 |
566 |
575 |
562 |
575 |
-0.17% |
4,500 |
2024/12/2 |
547 |
580 |
547 |
576 |
+4.54% |
15,000 |
2024/11/29 |
550 |
570 |
528 |
551 |
+2.04% |
13,700 |
2024/11/28 |
565 |
565 |
540 |
540 |
-4.42% |
9,700 |
2024/11/27 |
578 |
588 |
565 |
565 |
+1.25% |
12,200 |
2024/11/26 |
595 |
595 |
552 |
558 |
-2.96% |
21,200 |
2024/11/25 |
575 |
580 |
565 |
575 |
+5.70% |
32,500 |
2024/11/22 |
540 |
545 |
521 |
544 |
+2.26% |
31,600 |
2024/11/21 |
512 |
532 |
511 |
532 |
+7.47% |
24,000 |
2024/11/20 |
525 |
530 |
492 |
495 |
-1.98% |
51,600 |
2024/11/19 |
505 |
506 |
493 |
505 |
+3.27% |
12,200 |
2024/11/18 |
490 |
496 |
482 |
489 |
-0.20% |
9,200 |
2024/11/15 |
515 |
515 |
488 |
490 |
-0.41% |
25,900 |
2024/11/14 |
515 |
515 |
488 |
492 |
-4.47% |
7,300 |
2024/11/13 |
498 |
515 |
490 |
515 |
+4.25% |
5,800 |
2024/11/12 |
512 |
515 |
494 |
494 |
-3.52% |
4,700 |
2024/11/11 |
510 |
512 |
500 |
512 |
+0.20% |
500 |
2024/11/8 |
496 |
511 |
492 |
511 |
+2.61% |
3,300 |
2024/11/7 |
503 |
503 |
498 |
498 |
-0.40% |
1,200 |
2024/11/6 |
510 |
510 |
500 |
500 |
+0.00% |
500 |
2024/11/5 |
489 |
500 |
489 |
500 |
+1.63% |
700 |
2024/11/1 |
491 |
492 |
491 |
492 |
+0.00% |
300 |
2024/10/31 |
498 |
498 |
491 |
492 |
-1.40% |
3,200 |
2024/10/30 |
501 |
515 |
493 |
499 |
-0.40% |
5,500 |
2024/10/29 |
502 |
515 |
501 |
501 |
-0.99% |
5,100 |
2024/10/28 |
505 |
517 |
487 |
506 |
-0.20% |
5,200 |
2024/10/25 |
502 |
511 |
496 |
507 |
+2.01% |
4,300 |
2024/10/24 |
507 |
507 |
497 |
497 |
-2.17% |
2,900 |
|