日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,226 |
1,286 |
1,226 |
1,280 |
+5.70% |
4,800 |
2025/4/24 |
1,225 |
1,261 |
1,211 |
1,211 |
-0.90% |
3,700 |
2025/4/23 |
1,296 |
1,296 |
1,219 |
1,222 |
+0.58% |
4,000 |
2025/4/22 |
1,215 |
1,215 |
1,215 |
1,215 |
-2.80% |
200 |
2025/4/21 |
1,195 |
1,284 |
1,170 |
1,250 |
+4.25% |
7,300 |
2025/4/18 |
1,170 |
1,462 |
1,169 |
1,199 |
-0.08% |
55,500 |
2025/4/17 |
1,150 |
1,202 |
1,150 |
1,200 |
+2.48% |
2,000 |
2025/4/16 |
1,215 |
1,215 |
1,129 |
1,171 |
-3.14% |
3,800 |
2025/4/15 |
1,200 |
1,224 |
1,170 |
1,209 |
+0.33% |
3,200 |
2025/4/14 |
1,186 |
1,233 |
1,186 |
1,205 |
+1.60% |
5,100 |
2025/4/11 |
1,130 |
1,250 |
1,085 |
1,186 |
+4.77% |
17,800 |
2025/4/10 |
1,137 |
1,150 |
1,105 |
1,132 |
+3.19% |
3,700 |
2025/4/9 |
993 |
1,099 |
993 |
1,097 |
+4.78% |
5,200 |
2025/4/8 |
961 |
1,071 |
961 |
1,047 |
+10.44% |
6,300 |
2025/4/7 |
981 |
1,047 |
948 |
948 |
-12.71% |
26,000 |
2025/4/4 |
1,170 |
1,170 |
1,065 |
1,086 |
-7.97% |
7,300 |
2025/4/3 |
1,086 |
1,300 |
1,050 |
1,180 |
+5.73% |
40,400 |
2025/4/2 |
1,120 |
1,132 |
1,103 |
1,116 |
-1.06% |
1,300 |
2025/4/1 |
1,109 |
1,136 |
1,103 |
1,128 |
+1.71% |
3,500 |
2025/3/31 |
1,132 |
1,161 |
1,106 |
1,109 |
-2.46% |
6,600 |
2025/3/28 |
1,138 |
1,174 |
1,130 |
1,137 |
-0.18% |
11,100 |
2025/3/27 |
1,135 |
1,175 |
1,135 |
1,139 |
+0.44% |
2,700 |
2025/3/26 |
1,121 |
1,170 |
1,111 |
1,134 |
+1.07% |
3,800 |
2025/3/25 |
1,145 |
1,179 |
1,121 |
1,122 |
-3.44% |
7,600 |
2025/3/24 |
1,174 |
1,204 |
1,162 |
1,162 |
-1.02% |
3,800 |
2025/3/21 |
1,158 |
1,210 |
1,158 |
1,174 |
+0.00% |
6,800 |
2025/3/19 |
1,158 |
1,183 |
1,130 |
1,174 |
+1.38% |
11,700 |
2025/3/18 |
1,179 |
1,194 |
1,143 |
1,158 |
-3.10% |
22,100 |
2025/3/17 |
1,216 |
1,216 |
1,124 |
1,195 |
-1.32% |
27,100 |
2025/3/14 |
1,220 |
1,289 |
1,200 |
1,211 |
-15.31% |
65,200 |
2025/3/13 |
1,255 |
1,430 |
1,255 |
1,430 |
+11.28% |
33,600 |
2025/3/12 |
1,245 |
1,323 |
1,245 |
1,285 |
+3.46% |
4,900 |
2025/3/11 |
1,229 |
1,307 |
1,229 |
1,242 |
-3.12% |
6,000 |
2025/3/10 |
1,254 |
1,326 |
1,254 |
1,282 |
+0.00% |
4,100 |
2025/3/7 |
1,307 |
1,307 |
1,252 |
1,282 |
-2.73% |
1,000 |
2025/3/6 |
1,286 |
1,365 |
1,275 |
1,318 |
+0.15% |
6,800 |
2025/3/5 |
1,302 |
1,332 |
1,260 |
1,316 |
+0.23% |
5,800 |
2025/3/4 |
1,311 |
1,349 |
1,259 |
1,313 |
-0.23% |
6,000 |
2025/3/3 |
1,306 |
1,316 |
1,280 |
1,316 |
+0.77% |
1,700 |
2025/2/28 |
1,307 |
1,321 |
1,220 |
1,306 |
-0.23% |
8,000 |
2025/2/27 |
1,286 |
1,340 |
1,286 |
1,309 |
-0.23% |
4,300 |
2025/2/26 |
1,289 |
1,320 |
1,289 |
1,312 |
+0.69% |
1,200 |
2025/2/25 |
1,300 |
1,333 |
1,298 |
1,303 |
+2.12% |
2,300 |
2025/2/21 |
1,292 |
1,358 |
1,269 |
1,276 |
+0.08% |
11,100 |
2025/2/20 |
1,274 |
1,314 |
1,274 |
1,275 |
-0.70% |
3,100 |
2025/2/19 |
1,317 |
1,334 |
1,270 |
1,284 |
-3.31% |
6,500 |
2025/2/18 |
1,335 |
1,335 |
1,305 |
1,328 |
+0.61% |
2,200 |
2025/2/17 |
1,333 |
1,363 |
1,305 |
1,320 |
-1.71% |
5,800 |
2025/2/14 |
1,320 |
1,350 |
1,286 |
1,343 |
+0.37% |
7,100 |
2025/2/13 |
1,254 |
1,344 |
1,251 |
1,338 |
+6.87% |
6,900 |
2025/2/12 |
1,257 |
1,283 |
1,230 |
1,252 |
-0.40% |
7,600 |
2025/2/10 |
1,236 |
1,274 |
1,236 |
1,257 |
+1.13% |
5,200 |
2025/2/7 |
1,203 |
1,245 |
1,181 |
1,243 |
+2.90% |
6,000 |
2025/2/6 |
1,200 |
1,232 |
1,200 |
1,208 |
-0.82% |
5,000 |
2025/2/5 |
1,236 |
1,272 |
1,211 |
1,218 |
-1.46% |
6,900 |
2025/2/4 |
1,267 |
1,357 |
1,236 |
1,236 |
-1.98% |
11,400 |
2025/2/3 |
1,273 |
1,315 |
1,251 |
1,261 |
-2.40% |
10,600 |
2025/1/31 |
1,320 |
1,359 |
1,287 |
1,292 |
-2.78% |
9,400 |
2025/1/30 |
1,382 |
1,382 |
1,319 |
1,329 |
-3.97% |
10,600 |
2025/1/29 |
1,348 |
1,392 |
1,325 |
1,384 |
+2.67% |
6,400 |
2025/1/28 |
1,361 |
1,379 |
1,316 |
1,348 |
-0.59% |
9,900 |
2025/1/27 |
1,276 |
1,390 |
1,275 |
1,356 |
+6.35% |
23,900 |
2025/1/24 |
1,193 |
1,275 |
1,185 |
1,275 |
+6.96% |
13,800 |
2025/1/23 |
1,188 |
1,216 |
1,180 |
1,192 |
+0.34% |
4,500 |
2025/1/22 |
1,190 |
1,219 |
1,183 |
1,188 |
+0.08% |
6,700 |
2025/1/21 |
1,223 |
1,223 |
1,184 |
1,187 |
-2.94% |
14,400 |
2025/1/20 |
1,213 |
1,284 |
1,184 |
1,223 |
+3.03% |
30,100 |
2025/1/17 |
1,176 |
1,200 |
1,176 |
1,187 |
+0.94% |
9,500 |
2025/1/16 |
1,222 |
1,222 |
1,173 |
1,176 |
-3.76% |
10,500 |
2025/1/15 |
1,173 |
1,224 |
1,144 |
1,222 |
+4.09% |
23,000 |
2025/1/14 |
1,189 |
1,189 |
1,157 |
1,174 |
-1.92% |
13,900 |
2025/1/10 |
1,196 |
1,220 |
1,176 |
1,197 |
-0.08% |
29,400 |
2025/1/9 |
1,121 |
1,200 |
1,115 |
1,198 |
+7.54% |
27,300 |
2025/1/8 |
1,100 |
1,193 |
1,094 |
1,114 |
+1.36% |
39,600 |
2025/1/7 |
1,075 |
1,099 |
1,052 |
1,099 |
+2.23% |
9,400 |
2025/1/6 |
1,074 |
1,090 |
1,061 |
1,075 |
+1.51% |
11,600 |
2024/12/30 |
1,028 |
1,100 |
1,028 |
1,059 |
+3.02% |
14,300 |
2024/12/27 |
1,000 |
1,034 |
1,000 |
1,028 |
+4.79% |
22,800 |
2024/12/26 |
999 |
1,006 |
979 |
981 |
-0.30% |
30,100 |
2024/12/25 |
990 |
1,010 |
974 |
984 |
-0.61% |
27,100 |
2024/12/24 |
969 |
990 |
968 |
990 |
+1.85% |
12,900 |
2024/12/23 |
999 |
999 |
958 |
972 |
-1.52% |
25,100 |
2024/12/20 |
996 |
1,010 |
987 |
987 |
-1.89% |
11,000 |
2024/12/19 |
982 |
1,006 |
980 |
1,006 |
+0.60% |
18,700 |
2024/12/18 |
957 |
1,030 |
952 |
1,000 |
+4.38% |
34,700 |
2024/12/17 |
943 |
976 |
939 |
958 |
+1.70% |
37,500 |
2024/12/16 |
1,016 |
1,061 |
936 |
942 |
-16.78% |
162,300 |
2024/12/13 |
1,075 |
1,132 |
1,075 |
1,132 |
+4.62% |
36,200 |
2024/12/12 |
1,077 |
1,097 |
1,069 |
1,082 |
+0.65% |
21,600 |
2024/12/11 |
1,135 |
1,135 |
1,065 |
1,075 |
-2.71% |
24,600 |
2024/12/10 |
1,193 |
1,193 |
1,096 |
1,105 |
-2.47% |
43,300 |
2024/12/9 |
1,095 |
1,142 |
1,087 |
1,133 |
+3.47% |
35,100 |
2024/12/6 |
1,125 |
1,125 |
1,078 |
1,095 |
-2.67% |
36,800 |
2024/12/5 |
1,092 |
1,149 |
1,078 |
1,125 |
+3.02% |
47,200 |
2024/12/4 |
1,024 |
1,114 |
1,018 |
1,092 |
+7.06% |
75,900 |
2024/12/3 |
1,013 |
1,027 |
1,012 |
1,020 |
+0.79% |
10,600 |
2024/12/2 |
1,025 |
1,032 |
1,012 |
1,012 |
-0.30% |
20,200 |
2024/11/29 |
1,004 |
1,026 |
1,000 |
1,015 |
+0.89% |
38,500 |
2024/11/28 |
1,006 |
1,021 |
1,006 |
1,006 |
+0.10% |
37,700 |
2024/11/27 |
1,004 |
1,011 |
1,000 |
1,005 |
+0.30% |
28,800 |
2024/11/26 |
1,015 |
1,021 |
1,002 |
1,002 |
-1.18% |
39,900 |
2024/11/25 |
1,012 |
1,080 |
1,002 |
1,014 |
+1.30% |
74,000 |
2024/11/22 |
1,022 |
1,038 |
1,001 |
1,001 |
-1.28% |
76,000 |
2024/11/21 |
1,068 |
1,155 |
1,005 |
1,014 |
-5.32% |
473,000 |
2024/11/20 |
1,176 |
1,321 |
1,023 |
1,071 |
-4.03% |
1,021,400 |
2024/11/19 |
958 |
1,116 |
958 |
1,116 |
+15.53% |
298,300 |
2024/11/18 |
957 |
985 |
956 |
966 |
-0.62% |
9,900 |
2024/11/15 |
962 |
974 |
960 |
972 |
+1.14% |
9,700 |
2024/11/14 |
966 |
979 |
961 |
961 |
-0.41% |
4,200 |
2024/11/13 |
967 |
980 |
965 |
965 |
+0.42% |
4,200 |
2024/11/12 |
965 |
969 |
961 |
961 |
-0.10% |
1,800 |
2024/11/11 |
969 |
972 |
962 |
962 |
-1.43% |
3,500 |
2024/11/8 |
972 |
985 |
954 |
976 |
-0.81% |
10,700 |
2024/11/7 |
983 |
984 |
973 |
984 |
+0.10% |
2,600 |
2024/11/6 |
980 |
988 |
968 |
983 |
+0.31% |
4,300 |
2024/11/5 |
985 |
997 |
975 |
980 |
-1.11% |
6,000 |
2024/11/1 |
994 |
1,000 |
989 |
991 |
-0.30% |
11,700 |
2024/10/31 |
994 |
995 |
976 |
994 |
+0.10% |
8,400 |
2024/10/30 |
975 |
993 |
971 |
993 |
+2.27% |
7,900 |
2024/10/29 |
979 |
988 |
966 |
971 |
-0.72% |
2,700 |
2024/10/28 |
969 |
985 |
957 |
978 |
+0.93% |
11,100 |
2024/10/25 |
992 |
992 |
968 |
969 |
-0.82% |
8,200 |
2024/10/24 |
962 |
981 |
961 |
977 |
+0.62% |
3,500 |
|