日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,085 |
1,085 |
1,072 |
1,081 |
+0.84% |
16,500 |
2025/4/24 |
1,098 |
1,098 |
1,070 |
1,072 |
-1.47% |
18,800 |
2025/4/23 |
1,100 |
1,100 |
1,080 |
1,088 |
+0.09% |
36,200 |
2025/4/22 |
1,090 |
1,105 |
1,081 |
1,087 |
+0.37% |
29,000 |
2025/4/21 |
1,087 |
1,094 |
1,083 |
1,083 |
-1.55% |
30,200 |
2025/4/18 |
1,083 |
1,100 |
1,083 |
1,100 |
+1.95% |
32,000 |
2025/4/17 |
1,068 |
1,079 |
1,064 |
1,079 |
+1.41% |
21,200 |
2025/4/16 |
1,074 |
1,079 |
1,063 |
1,064 |
-0.75% |
16,600 |
2025/4/15 |
1,071 |
1,079 |
1,066 |
1,072 |
+1.13% |
24,700 |
2025/4/14 |
1,065 |
1,068 |
1,060 |
1,060 |
+0.76% |
24,400 |
2025/4/11 |
1,044 |
1,056 |
1,028 |
1,052 |
-2.05% |
50,200 |
2025/4/10 |
1,080 |
1,082 |
1,057 |
1,074 |
+4.07% |
47,200 |
2025/4/9 |
1,026 |
1,044 |
1,020 |
1,032 |
-1.81% |
72,600 |
2025/4/8 |
1,020 |
1,053 |
1,015 |
1,051 |
+5.73% |
65,900 |
2025/4/7 |
1,005 |
1,015 |
976 |
994 |
-3.96% |
168,700 |
2025/4/4 |
1,062 |
1,073 |
1,020 |
1,035 |
-5.22% |
66,100 |
2025/4/3 |
1,079 |
1,098 |
1,073 |
1,092 |
-1.44% |
125,900 |
2025/4/2 |
1,117 |
1,119 |
1,099 |
1,108 |
-0.81% |
39,500 |
2025/4/1 |
1,118 |
1,128 |
1,115 |
1,117 |
+0.72% |
24,200 |
2025/3/31 |
1,122 |
1,132 |
1,100 |
1,109 |
-2.80% |
55,500 |
2025/3/28 |
1,141 |
1,148 |
1,136 |
1,141 |
-0.61% |
46,500 |
2025/3/27 |
1,147 |
1,149 |
1,126 |
1,148 |
+0.44% |
57,000 |
2025/3/26 |
1,132 |
1,149 |
1,126 |
1,143 |
+1.33% |
45,400 |
2025/3/25 |
1,128 |
1,128 |
1,116 |
1,128 |
+1.08% |
22,100 |
2025/3/24 |
1,126 |
1,126 |
1,113 |
1,116 |
-1.15% |
18,900 |
2025/3/21 |
1,117 |
1,129 |
1,112 |
1,129 |
+0.80% |
44,500 |
2025/3/19 |
1,110 |
1,120 |
1,110 |
1,120 |
+0.99% |
31,400 |
2025/3/18 |
1,113 |
1,123 |
1,106 |
1,109 |
+0.91% |
44,600 |
2025/3/17 |
1,096 |
1,101 |
1,092 |
1,099 |
+0.46% |
36,200 |
2025/3/14 |
1,080 |
1,095 |
1,076 |
1,094 |
+0.92% |
53,800 |
2025/3/13 |
1,077 |
1,087 |
1,077 |
1,084 |
+0.28% |
15,600 |
2025/3/12 |
1,076 |
1,084 |
1,076 |
1,081 |
+1.12% |
21,800 |
2025/3/11 |
1,070 |
1,074 |
1,061 |
1,069 |
-1.38% |
28,300 |
2025/3/10 |
1,083 |
1,084 |
1,075 |
1,084 |
+0.37% |
27,100 |
2025/3/7 |
1,082 |
1,089 |
1,071 |
1,080 |
-1.10% |
29,600 |
2025/3/6 |
1,094 |
1,099 |
1,083 |
1,092 |
+0.09% |
32,500 |
2025/3/5 |
1,080 |
1,094 |
1,080 |
1,091 |
+0.46% |
22,800 |
2025/3/4 |
1,091 |
1,091 |
1,072 |
1,086 |
-0.18% |
25,900 |
2025/3/3 |
1,083 |
1,089 |
1,079 |
1,088 |
+1.02% |
24,100 |
2025/2/28 |
1,080 |
1,080 |
1,070 |
1,077 |
-0.09% |
19,300 |
2025/2/27 |
1,068 |
1,078 |
1,062 |
1,078 |
+1.60% |
22,600 |
2025/2/26 |
1,066 |
1,066 |
1,048 |
1,061 |
-0.47% |
35,500 |
2025/2/25 |
1,058 |
1,068 |
1,056 |
1,066 |
+0.28% |
17,700 |
2025/2/21 |
1,072 |
1,072 |
1,058 |
1,063 |
-0.93% |
40,500 |
2025/2/20 |
1,088 |
1,088 |
1,067 |
1,073 |
-1.20% |
40,500 |
2025/2/19 |
1,087 |
1,092 |
1,084 |
1,086 |
+0.00% |
19,300 |
2025/2/18 |
1,093 |
1,093 |
1,085 |
1,086 |
-1.36% |
20,100 |
2025/2/17 |
1,087 |
1,103 |
1,087 |
1,101 |
+1.57% |
20,400 |
2025/2/14 |
1,115 |
1,120 |
1,083 |
1,084 |
-5.24% |
84,200 |
2025/2/13 |
1,116 |
1,144 |
1,116 |
1,144 |
+2.14% |
51,400 |
2025/2/12 |
1,119 |
1,131 |
1,115 |
1,120 |
+1.27% |
34,100 |
2025/2/10 |
1,108 |
1,114 |
1,105 |
1,106 |
-0.36% |
22,200 |
2025/2/7 |
1,117 |
1,123 |
1,110 |
1,110 |
-0.89% |
17,900 |
2025/2/6 |
1,106 |
1,120 |
1,106 |
1,120 |
+2.19% |
27,400 |
2025/2/5 |
1,095 |
1,104 |
1,095 |
1,096 |
+0.09% |
12,000 |
2025/2/4 |
1,101 |
1,102 |
1,093 |
1,095 |
+0.74% |
13,600 |
2025/2/3 |
1,107 |
1,107 |
1,083 |
1,087 |
-2.60% |
26,800 |
2025/1/31 |
1,116 |
1,116 |
1,105 |
1,116 |
+0.54% |
13,800 |
2025/1/30 |
1,098 |
1,112 |
1,093 |
1,110 |
+1.83% |
36,200 |
2025/1/29 |
1,096 |
1,097 |
1,090 |
1,090 |
-0.46% |
14,200 |
2025/1/28 |
1,087 |
1,097 |
1,085 |
1,095 |
+0.74% |
22,800 |
2025/1/27 |
1,081 |
1,094 |
1,081 |
1,087 |
+0.74% |
14,700 |
2025/1/24 |
1,080 |
1,084 |
1,069 |
1,079 |
+0.19% |
16,300 |
2025/1/23 |
1,084 |
1,084 |
1,073 |
1,077 |
-0.65% |
26,400 |
2025/1/22 |
1,097 |
1,099 |
1,076 |
1,084 |
-0.73% |
30,500 |
2025/1/21 |
1,095 |
1,095 |
1,075 |
1,092 |
+0.28% |
52,000 |
2025/1/20 |
1,090 |
1,090 |
1,078 |
1,089 |
+1.02% |
32,900 |
2025/1/17 |
1,080 |
1,084 |
1,070 |
1,078 |
-0.46% |
24,300 |
2025/1/16 |
1,077 |
1,088 |
1,077 |
1,083 |
+1.03% |
25,500 |
2025/1/15 |
1,070 |
1,082 |
1,070 |
1,072 |
+0.19% |
27,600 |
2025/1/14 |
1,074 |
1,080 |
1,063 |
1,070 |
+0.19% |
35,800 |
2025/1/10 |
1,065 |
1,070 |
1,058 |
1,068 |
+0.00% |
25,000 |
2025/1/9 |
1,065 |
1,068 |
1,057 |
1,068 |
-0.56% |
36,400 |
2025/1/8 |
1,085 |
1,088 |
1,071 |
1,074 |
-1.83% |
37,400 |
2025/1/7 |
1,103 |
1,103 |
1,081 |
1,094 |
+0.09% |
40,900 |
2025/1/6 |
1,119 |
1,119 |
1,093 |
1,093 |
-2.32% |
51,700 |
2024/12/30 |
1,125 |
1,127 |
1,114 |
1,119 |
+0.45% |
37,100 |
2024/12/27 |
1,119 |
1,125 |
1,111 |
1,114 |
-2.88% |
55,100 |
2024/12/26 |
1,140 |
1,152 |
1,137 |
1,147 |
+0.61% |
64,400 |
2024/12/25 |
1,138 |
1,140 |
1,133 |
1,140 |
+0.26% |
28,500 |
2024/12/24 |
1,154 |
1,154 |
1,135 |
1,137 |
-0.87% |
29,200 |
2024/12/23 |
1,161 |
1,161 |
1,139 |
1,147 |
-1.29% |
78,800 |
2024/12/20 |
1,158 |
1,164 |
1,150 |
1,162 |
+0.26% |
35,000 |
2024/12/19 |
1,150 |
1,159 |
1,145 |
1,159 |
+0.35% |
30,600 |
2024/12/18 |
1,171 |
1,173 |
1,145 |
1,155 |
-2.20% |
90,700 |
2024/12/17 |
1,199 |
1,200 |
1,179 |
1,181 |
-0.51% |
71,100 |
2024/12/16 |
1,174 |
1,198 |
1,174 |
1,187 |
+2.42% |
40,500 |
2024/12/13 |
1,146 |
1,162 |
1,146 |
1,159 |
-0.09% |
34,200 |
2024/12/12 |
1,149 |
1,166 |
1,146 |
1,160 |
+1.40% |
39,300 |
2024/12/11 |
1,145 |
1,149 |
1,136 |
1,144 |
+0.18% |
29,400 |
2024/12/10 |
1,145 |
1,149 |
1,138 |
1,142 |
+0.44% |
30,500 |
2024/12/9 |
1,135 |
1,142 |
1,127 |
1,137 |
-0.26% |
46,700 |
2024/12/6 |
1,133 |
1,140 |
1,124 |
1,140 |
+1.24% |
17,000 |
2024/12/5 |
1,124 |
1,131 |
1,122 |
1,126 |
+0.18% |
24,100 |
2024/12/4 |
1,139 |
1,150 |
1,120 |
1,124 |
-1.92% |
42,600 |
2024/12/3 |
1,147 |
1,150 |
1,142 |
1,146 |
+0.26% |
24,200 |
2024/12/2 |
1,129 |
1,145 |
1,123 |
1,143 |
+1.51% |
35,400 |
2024/11/29 |
1,135 |
1,138 |
1,125 |
1,126 |
-0.79% |
17,000 |
2024/11/28 |
1,134 |
1,141 |
1,129 |
1,135 |
-0.09% |
17,600 |
2024/11/27 |
1,149 |
1,149 |
1,126 |
1,136 |
-0.44% |
29,900 |
2024/11/26 |
1,126 |
1,141 |
1,120 |
1,141 |
+0.71% |
25,100 |
2024/11/25 |
1,125 |
1,133 |
1,117 |
1,133 |
+1.34% |
40,600 |
2024/11/22 |
1,092 |
1,118 |
1,088 |
1,118 |
+2.38% |
25,500 |
2024/11/21 |
1,096 |
1,096 |
1,074 |
1,092 |
-0.46% |
44,400 |
2024/11/20 |
1,088 |
1,097 |
1,082 |
1,097 |
+0.83% |
46,900 |
2024/11/19 |
1,097 |
1,103 |
1,061 |
1,088 |
-0.73% |
106,400 |
2024/11/18 |
1,100 |
1,101 |
1,085 |
1,096 |
+0.00% |
49,300 |
2024/11/15 |
1,111 |
1,116 |
1,096 |
1,096 |
-1.08% |
42,800 |
2024/11/14 |
1,134 |
1,134 |
1,105 |
1,108 |
-2.12% |
34,900 |
2024/11/13 |
1,150 |
1,150 |
1,111 |
1,132 |
-3.25% |
121,300 |
2024/11/12 |
1,184 |
1,186 |
1,167 |
1,170 |
-0.17% |
30,000 |
2024/11/11 |
1,178 |
1,188 |
1,160 |
1,172 |
+2.09% |
69,300 |
2024/11/8 |
1,147 |
1,148 |
1,136 |
1,148 |
+0.61% |
23,000 |
2024/11/7 |
1,146 |
1,149 |
1,134 |
1,141 |
+0.44% |
18,900 |
2024/11/6 |
1,138 |
1,144 |
1,128 |
1,136 |
+0.71% |
13,000 |
2024/11/5 |
1,144 |
1,144 |
1,126 |
1,128 |
-0.18% |
11,800 |
2024/11/1 |
1,142 |
1,145 |
1,130 |
1,130 |
-1.82% |
18,400 |
2024/10/31 |
1,139 |
1,159 |
1,139 |
1,151 |
+1.05% |
11,000 |
2024/10/30 |
1,154 |
1,163 |
1,139 |
1,139 |
-1.81% |
41,100 |
2024/10/29 |
1,149 |
1,160 |
1,148 |
1,160 |
+1.13% |
17,000 |
2024/10/28 |
1,116 |
1,147 |
1,116 |
1,147 |
+1.96% |
10,200 |
2024/10/25 |
1,140 |
1,140 |
1,120 |
1,125 |
-2.00% |
15,800 |
2024/10/24 |
1,131 |
1,153 |
1,128 |
1,148 |
+1.77% |
24,600 |
|