日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,101 |
1,110 |
1,092 |
1,109 |
+1.56% |
197,400 |
2025/4/24 |
1,106 |
1,109 |
1,070 |
1,092 |
+0.18% |
131,100 |
2025/4/23 |
1,095 |
1,105 |
1,087 |
1,090 |
+1.21% |
322,900 |
2025/4/22 |
1,090 |
1,090 |
1,054 |
1,077 |
-1.19% |
125,800 |
2025/4/21 |
1,087 |
1,099 |
1,073 |
1,090 |
+0.46% |
137,500 |
2025/4/18 |
1,050 |
1,094 |
1,048 |
1,085 |
+3.73% |
395,500 |
2025/4/17 |
1,030 |
1,057 |
1,026 |
1,046 |
+3.56% |
155,500 |
2025/4/16 |
1,057 |
1,058 |
1,010 |
1,010 |
-4.63% |
124,000 |
2025/4/15 |
1,040 |
1,075 |
1,036 |
1,059 |
+2.52% |
176,900 |
2025/4/14 |
1,041 |
1,051 |
1,032 |
1,033 |
-1.34% |
122,100 |
2025/4/11 |
1,009 |
1,050 |
997 |
1,047 |
+1.55% |
186,800 |
2025/4/10 |
1,019 |
1,034 |
994 |
1,031 |
+5.20% |
271,700 |
2025/4/9 |
1,008 |
1,014 |
963 |
980 |
-1.80% |
410,500 |
2025/4/8 |
966 |
1,002 |
966 |
998 |
+7.54% |
346,000 |
2025/4/7 |
920 |
956 |
884 |
928 |
-3.83% |
626,400 |
2025/4/4 |
991 |
1,006 |
930 |
965 |
-4.93% |
606,000 |
2025/4/3 |
985 |
1,019 |
975 |
1,015 |
+0.00% |
263,700 |
2025/4/2 |
994 |
1,018 |
986 |
1,015 |
+1.20% |
207,800 |
2025/4/1 |
1,046 |
1,054 |
1,000 |
1,003 |
-4.02% |
217,200 |
2025/3/31 |
1,056 |
1,069 |
1,036 |
1,045 |
-2.61% |
132,600 |
2025/3/28 |
1,084 |
1,104 |
1,070 |
1,073 |
-0.19% |
199,500 |
2025/3/27 |
1,063 |
1,076 |
1,050 |
1,075 |
+0.94% |
132,700 |
2025/3/26 |
1,086 |
1,086 |
1,057 |
1,065 |
-1.21% |
207,400 |
2025/3/25 |
1,095 |
1,097 |
1,072 |
1,078 |
-1.19% |
122,000 |
2025/3/24 |
1,100 |
1,112 |
1,088 |
1,091 |
-0.37% |
197,000 |
2025/3/21 |
1,074 |
1,100 |
1,074 |
1,095 |
+2.91% |
399,900 |
2025/3/19 |
1,058 |
1,066 |
1,050 |
1,064 |
+0.28% |
132,200 |
2025/3/18 |
1,064 |
1,067 |
1,049 |
1,061 |
-0.19% |
167,400 |
2025/3/17 |
1,052 |
1,065 |
1,050 |
1,063 |
+0.66% |
94,900 |
2025/3/14 |
1,011 |
1,060 |
1,011 |
1,056 |
+1.54% |
329,000 |
2025/3/13 |
1,046 |
1,061 |
1,025 |
1,040 |
-2.44% |
236,900 |
2025/3/12 |
1,044 |
1,098 |
1,044 |
1,066 |
+3.09% |
559,900 |
2025/3/11 |
999 |
1,034 |
981 |
1,034 |
+3.40% |
359,800 |
2025/3/10 |
982 |
1,014 |
982 |
1,000 |
+1.32% |
263,400 |
2025/3/7 |
1,035 |
1,044 |
987 |
987 |
-5.64% |
444,900 |
2025/3/6 |
1,026 |
1,049 |
1,026 |
1,046 |
+3.05% |
356,000 |
2025/3/5 |
1,018 |
1,027 |
1,003 |
1,015 |
+0.59% |
232,800 |
2025/3/4 |
1,008 |
1,032 |
997 |
1,009 |
+0.10% |
293,100 |
2025/3/3 |
1,049 |
1,055 |
1,000 |
1,008 |
-1.37% |
267,600 |
2025/2/28 |
1,010 |
1,027 |
1,001 |
1,022 |
+0.99% |
266,600 |
2025/2/27 |
1,001 |
1,033 |
997 |
1,012 |
+1.61% |
324,900 |
2025/2/26 |
991 |
1,023 |
975 |
996 |
-0.40% |
289,200 |
2025/2/25 |
1,011 |
1,023 |
990 |
1,000 |
-2.06% |
344,800 |
2025/2/21 |
1,017 |
1,024 |
999 |
1,021 |
+0.49% |
305,300 |
2025/2/20 |
970 |
1,022 |
969 |
1,016 |
+5.07% |
512,300 |
2025/2/19 |
978 |
1,004 |
963 |
967 |
+1.36% |
435,600 |
2025/2/18 |
1,047 |
1,072 |
954 |
954 |
-8.71% |
882,000 |
2025/2/17 |
978 |
1,045 |
948 |
1,045 |
+16.76% |
1,652,800 |
2025/2/14 |
941 |
941 |
894 |
895 |
-4.28% |
426,100 |
2025/2/13 |
928 |
937 |
919 |
935 |
+1.96% |
417,400 |
2025/2/12 |
901 |
933 |
901 |
917 |
+4.32% |
494,400 |
2025/2/10 |
877 |
889 |
863 |
879 |
-1.12% |
264,400 |
2025/2/7 |
880 |
894 |
879 |
889 |
+2.54% |
252,100 |
2025/2/6 |
860 |
873 |
855 |
867 |
+2.12% |
214,400 |
2025/2/5 |
849 |
850 |
823 |
849 |
+0.12% |
421,200 |
2025/2/4 |
885 |
885 |
840 |
848 |
-3.42% |
400,900 |
2025/2/3 |
873 |
880 |
863 |
878 |
-2.23% |
343,300 |
2025/1/31 |
932 |
932 |
897 |
898 |
-3.85% |
356,100 |
2025/1/30 |
972 |
973 |
926 |
934 |
-4.01% |
298,900 |
2025/1/29 |
925 |
973 |
925 |
973 |
+6.92% |
561,900 |
2025/1/28 |
895 |
915 |
891 |
910 |
+2.36% |
203,000 |
2025/1/27 |
890 |
900 |
882 |
889 |
-0.67% |
169,000 |
2025/1/24 |
870 |
906 |
858 |
895 |
+2.87% |
236,600 |
2025/1/23 |
877 |
882 |
869 |
870 |
-1.14% |
121,700 |
2025/1/22 |
884 |
889 |
864 |
880 |
-0.34% |
191,300 |
2025/1/21 |
912 |
912 |
871 |
883 |
-4.44% |
312,700 |
2025/1/20 |
928 |
978 |
909 |
924 |
+1.20% |
660,100 |
2025/1/17 |
869 |
913 |
854 |
913 |
+6.91% |
528,900 |
2025/1/16 |
824 |
861 |
822 |
854 |
+4.02% |
324,700 |
2025/1/15 |
836 |
840 |
819 |
821 |
-1.79% |
137,100 |
2025/1/14 |
845 |
845 |
821 |
836 |
+0.00% |
180,000 |
2025/1/10 |
830 |
838 |
813 |
836 |
+0.36% |
202,300 |
2025/1/9 |
860 |
860 |
829 |
833 |
-3.03% |
314,700 |
2025/1/8 |
866 |
867 |
843 |
859 |
-0.81% |
244,300 |
2025/1/7 |
869 |
883 |
861 |
866 |
+1.41% |
322,100 |
2025/1/6 |
910 |
911 |
854 |
854 |
-5.53% |
460,500 |
2024/12/30 |
927 |
933 |
901 |
904 |
-2.69% |
246,300 |
2024/12/27 |
931 |
943 |
929 |
929 |
+0.11% |
105,600 |
2024/12/26 |
936 |
942 |
919 |
928 |
-1.69% |
219,100 |
2024/12/25 |
925 |
962 |
918 |
944 |
+3.28% |
289,000 |
2024/12/24 |
932 |
936 |
891 |
914 |
-2.56% |
514,200 |
2024/12/23 |
924 |
950 |
921 |
938 |
+0.43% |
156,100 |
2024/12/20 |
970 |
973 |
931 |
934 |
-3.91% |
340,000 |
2024/12/19 |
986 |
1,002 |
963 |
972 |
-3.09% |
328,600 |
2024/12/18 |
984 |
1,014 |
969 |
1,003 |
+1.21% |
249,400 |
2024/12/17 |
1,019 |
1,030 |
979 |
991 |
-2.65% |
339,000 |
2024/12/16 |
1,003 |
1,039 |
998 |
1,018 |
+3.04% |
581,700 |
2024/12/13 |
990 |
1,015 |
975 |
988 |
+1.33% |
419,200 |
2024/12/12 |
995 |
1,021 |
975 |
975 |
-1.32% |
610,100 |
2024/12/11 |
983 |
1,009 |
976 |
988 |
+0.61% |
654,000 |
2024/12/10 |
988 |
996 |
962 |
982 |
-0.41% |
549,100 |
2024/12/9 |
955 |
999 |
944 |
986 |
+4.56% |
1,244,600 |
2024/12/6 |
939 |
955 |
926 |
943 |
+0.43% |
423,500 |
2024/12/5 |
947 |
949 |
928 |
939 |
-0.42% |
151,200 |
2024/12/4 |
939 |
953 |
925 |
943 |
+0.43% |
496,800 |
2024/12/3 |
906 |
952 |
903 |
939 |
+1.95% |
490,400 |
2024/12/2 |
918 |
946 |
917 |
921 |
-0.11% |
388,000 |
2024/11/29 |
917 |
928 |
907 |
922 |
+0.22% |
174,600 |
2024/11/28 |
897 |
927 |
889 |
920 |
+3.25% |
423,500 |
2024/11/27 |
957 |
957 |
882 |
891 |
-7.19% |
498,600 |
2024/11/26 |
961 |
969 |
936 |
960 |
+0.63% |
306,400 |
2024/11/25 |
923 |
984 |
913 |
954 |
+2.36% |
983,400 |
2024/11/22 |
933 |
943 |
921 |
932 |
-0.64% |
300,000 |
2024/11/21 |
914 |
958 |
912 |
938 |
+1.19% |
332,200 |
2024/11/20 |
958 |
966 |
920 |
927 |
-3.34% |
663,000 |
2024/11/19 |
934 |
970 |
928 |
959 |
+3.56% |
1,062,200 |
2024/11/18 |
835 |
949 |
827 |
926 |
+10.90% |
1,908,200 |
2024/11/15 |
800 |
859 |
797 |
835 |
+10.60% |
1,845,000 |
2024/11/14 |
770 |
772 |
737 |
755 |
-3.82% |
620,900 |
2024/11/13 |
760 |
785 |
757 |
785 |
+3.97% |
435,000 |
2024/11/12 |
770 |
778 |
754 |
755 |
-1.95% |
245,200 |
2024/11/11 |
782 |
785 |
761 |
770 |
-2.53% |
232,000 |
2024/11/8 |
792 |
799 |
780 |
790 |
-0.25% |
318,700 |
2024/11/7 |
790 |
800 |
782 |
792 |
+1.02% |
242,500 |
2024/11/6 |
785 |
788 |
764 |
784 |
+0.51% |
120,000 |
2024/11/5 |
775 |
789 |
771 |
780 |
-0.89% |
127,100 |
2024/11/1 |
788 |
788 |
770 |
787 |
-0.76% |
139,900 |
2024/10/31 |
790 |
798 |
778 |
793 |
+0.38% |
162,400 |
2024/10/30 |
800 |
804 |
777 |
790 |
-0.13% |
512,100 |
2024/10/29 |
770 |
797 |
767 |
791 |
+4.22% |
222,200 |
2024/10/28 |
743 |
771 |
732 |
759 |
+1.47% |
181,700 |
2024/10/25 |
757 |
769 |
746 |
748 |
-1.19% |
113,300 |
2024/10/24 |
748 |
765 |
744 |
757 |
-0.26% |
143,100 |
|