日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,148 |
1,164 |
1,080 |
1,126 |
+0.00% |
469,900 |
2025/4/24 |
1,145 |
1,151 |
1,110 |
1,126 |
-1.66% |
159,300 |
2025/4/23 |
1,142 |
1,160 |
1,140 |
1,145 |
+0.70% |
103,200 |
2025/4/22 |
1,149 |
1,155 |
1,129 |
1,137 |
-1.30% |
126,500 |
2025/4/21 |
1,156 |
1,165 |
1,142 |
1,152 |
+0.00% |
122,400 |
2025/4/18 |
1,125 |
1,157 |
1,125 |
1,152 |
+3.04% |
148,700 |
2025/4/17 |
1,126 |
1,130 |
1,113 |
1,118 |
-0.45% |
82,800 |
2025/4/16 |
1,135 |
1,136 |
1,111 |
1,123 |
-0.27% |
92,200 |
2025/4/15 |
1,121 |
1,132 |
1,113 |
1,126 |
+0.81% |
109,100 |
2025/4/14 |
1,109 |
1,137 |
1,107 |
1,117 |
+1.27% |
144,400 |
2025/4/11 |
1,104 |
1,109 |
1,086 |
1,103 |
-0.09% |
161,800 |
2025/4/10 |
1,103 |
1,117 |
1,081 |
1,104 |
+3.47% |
219,200 |
2025/4/9 |
1,050 |
1,077 |
1,040 |
1,067 |
+0.57% |
182,700 |
2025/4/8 |
1,038 |
1,066 |
1,031 |
1,061 |
+3.41% |
301,400 |
2025/4/7 |
1,009 |
1,042 |
992 |
1,026 |
-4.02% |
409,000 |
2025/4/4 |
1,083 |
1,103 |
1,056 |
1,069 |
-2.20% |
280,600 |
2025/4/3 |
1,053 |
1,098 |
1,050 |
1,093 |
-0.36% |
254,800 |
2025/4/2 |
1,100 |
1,105 |
1,069 |
1,097 |
+0.18% |
291,400 |
2025/4/1 |
1,074 |
1,113 |
1,068 |
1,095 |
+3.20% |
371,200 |
2025/3/31 |
1,049 |
1,074 |
1,026 |
1,061 |
+0.47% |
317,600 |
2025/3/28 |
998 |
1,056 |
993 |
1,056 |
+3.73% |
242,400 |
2025/3/27 |
1,009 |
1,028 |
1,008 |
1,018 |
-0.20% |
132,400 |
2025/3/26 |
1,011 |
1,024 |
1,002 |
1,020 |
+0.89% |
151,200 |
2025/3/25 |
1,006 |
1,013 |
1,006 |
1,011 |
+0.60% |
46,800 |
2025/3/24 |
1,025 |
1,038 |
1,002 |
1,005 |
-0.40% |
115,300 |
2025/3/21 |
1,001 |
1,009 |
992 |
1,009 |
+0.60% |
76,600 |
2025/3/19 |
995 |
1,003 |
995 |
1,003 |
+0.30% |
48,500 |
2025/3/18 |
996 |
1,001 |
992 |
1,000 |
+0.40% |
78,100 |
2025/3/17 |
994 |
1,003 |
991 |
996 |
+0.20% |
59,900 |
2025/3/14 |
988 |
996 |
988 |
994 |
-0.10% |
72,800 |
2025/3/13 |
994 |
1,000 |
990 |
995 |
+0.10% |
55,100 |
2025/3/12 |
989 |
999 |
989 |
994 |
-0.50% |
54,300 |
2025/3/11 |
997 |
1,002 |
983 |
999 |
-1.09% |
89,500 |
2025/3/10 |
1,004 |
1,010 |
994 |
1,010 |
+0.60% |
92,400 |
2025/3/7 |
992 |
1,007 |
986 |
1,004 |
-0.10% |
71,500 |
2025/3/6 |
990 |
1,010 |
989 |
1,005 |
+1.62% |
83,200 |
2025/3/5 |
995 |
996 |
989 |
989 |
-0.60% |
66,300 |
2025/3/4 |
1,007 |
1,007 |
988 |
995 |
-1.00% |
77,700 |
2025/3/3 |
990 |
1,010 |
984 |
1,005 |
+2.13% |
121,800 |
2025/2/28 |
1,000 |
1,004 |
980 |
984 |
-1.60% |
89,100 |
2025/2/27 |
1,001 |
1,001 |
987 |
1,000 |
-0.20% |
89,500 |
2025/2/26 |
982 |
1,003 |
975 |
1,002 |
+1.73% |
150,900 |
2025/2/25 |
984 |
999 |
980 |
985 |
-0.51% |
129,400 |
2025/2/21 |
979 |
990 |
979 |
990 |
+0.61% |
114,800 |
2025/2/20 |
983 |
988 |
979 |
984 |
-0.20% |
102,900 |
2025/2/19 |
980 |
987 |
974 |
986 |
+0.41% |
95,000 |
2025/2/18 |
966 |
983 |
964 |
982 |
+1.76% |
97,300 |
2025/2/17 |
963 |
978 |
962 |
965 |
+0.42% |
96,500 |
2025/2/14 |
963 |
965 |
951 |
961 |
+0.52% |
76,700 |
2025/2/13 |
967 |
967 |
951 |
956 |
-0.83% |
95,800 |
2025/2/12 |
959 |
969 |
949 |
964 |
+1.47% |
165,700 |
2025/2/10 |
943 |
969 |
943 |
950 |
+1.17% |
174,600 |
2025/2/7 |
964 |
966 |
939 |
939 |
-3.00% |
170,300 |
2025/2/6 |
918 |
973 |
918 |
968 |
+6.14% |
284,600 |
2025/2/5 |
887 |
914 |
887 |
912 |
+2.82% |
172,300 |
2025/2/4 |
890 |
910 |
878 |
887 |
+1.37% |
300,500 |
2025/2/3 |
880 |
888 |
865 |
875 |
-1.02% |
145,600 |
2025/1/31 |
867 |
890 |
865 |
884 |
+0.68% |
188,300 |
2025/1/30 |
862 |
879 |
858 |
878 |
+1.27% |
121,000 |
2025/1/29 |
868 |
878 |
859 |
867 |
+0.12% |
165,400 |
2025/1/28 |
849 |
871 |
849 |
866 |
+2.00% |
122,800 |
2025/1/27 |
834 |
849 |
832 |
849 |
+2.29% |
130,600 |
2025/1/24 |
832 |
834 |
825 |
830 |
+0.61% |
124,100 |
2025/1/23 |
826 |
832 |
824 |
825 |
+0.24% |
88,400 |
2025/1/22 |
827 |
832 |
823 |
823 |
-0.12% |
78,700 |
2025/1/21 |
819 |
824 |
816 |
824 |
+0.61% |
62,300 |
2025/1/20 |
825 |
827 |
818 |
819 |
-0.36% |
112,400 |
2025/1/17 |
815 |
824 |
812 |
822 |
+0.74% |
150,400 |
2025/1/16 |
823 |
823 |
816 |
816 |
-0.24% |
67,900 |
2025/1/15 |
821 |
823 |
816 |
818 |
-0.49% |
50,800 |
2025/1/14 |
818 |
827 |
816 |
822 |
+0.49% |
129,900 |
2025/1/10 |
821 |
824 |
817 |
818 |
-0.37% |
44,400 |
2025/1/9 |
821 |
825 |
819 |
821 |
+0.37% |
74,500 |
2025/1/8 |
830 |
830 |
818 |
818 |
-1.45% |
71,300 |
2025/1/7 |
831 |
834 |
827 |
830 |
+0.00% |
61,100 |
2025/1/6 |
842 |
842 |
830 |
830 |
-0.36% |
90,900 |
2024/12/30 |
836 |
841 |
832 |
833 |
-0.60% |
53,000 |
2024/12/27 |
830 |
838 |
827 |
838 |
+1.21% |
82,300 |
2024/12/26 |
821 |
828 |
818 |
828 |
+0.85% |
83,000 |
2024/12/25 |
825 |
825 |
810 |
821 |
+0.37% |
102,100 |
2024/12/24 |
816 |
818 |
811 |
818 |
+0.86% |
59,000 |
2024/12/23 |
820 |
821 |
808 |
811 |
-1.22% |
69,800 |
2024/12/20 |
826 |
831 |
821 |
821 |
-0.61% |
74,200 |
2024/12/19 |
812 |
827 |
811 |
826 |
+1.10% |
57,900 |
2024/12/18 |
807 |
823 |
806 |
817 |
+0.99% |
89,300 |
2024/12/17 |
806 |
814 |
804 |
809 |
+0.00% |
71,200 |
2024/12/16 |
810 |
813 |
809 |
809 |
-0.37% |
32,200 |
2024/12/13 |
806 |
813 |
806 |
812 |
+0.25% |
85,400 |
2024/12/12 |
815 |
817 |
810 |
810 |
-0.12% |
80,900 |
2024/12/11 |
815 |
815 |
810 |
811 |
-0.49% |
46,800 |
2024/12/10 |
820 |
820 |
815 |
815 |
+0.00% |
44,100 |
2024/12/9 |
815 |
820 |
815 |
815 |
+0.00% |
36,500 |
2024/12/6 |
817 |
817 |
811 |
815 |
+0.12% |
24,900 |
2024/12/5 |
815 |
817 |
811 |
814 |
+0.12% |
64,300 |
2024/12/4 |
815 |
816 |
809 |
813 |
-0.12% |
43,900 |
2024/12/3 |
812 |
816 |
810 |
814 |
+0.49% |
39,700 |
2024/12/2 |
811 |
812 |
808 |
810 |
+0.25% |
30,700 |
2024/11/29 |
808 |
813 |
808 |
808 |
-0.37% |
31,000 |
2024/11/28 |
809 |
812 |
806 |
811 |
+0.37% |
48,800 |
2024/11/27 |
817 |
817 |
804 |
808 |
-0.86% |
120,900 |
2024/11/26 |
811 |
815 |
805 |
815 |
+0.62% |
101,000 |
2024/11/25 |
820 |
820 |
808 |
810 |
-0.74% |
134,000 |
2024/11/22 |
815 |
817 |
811 |
816 |
+0.62% |
40,800 |
2024/11/21 |
815 |
818 |
811 |
811 |
-0.49% |
31,100 |
2024/11/20 |
817 |
820 |
810 |
815 |
-0.24% |
48,400 |
2024/11/19 |
820 |
822 |
815 |
817 |
-0.12% |
43,800 |
2024/11/18 |
823 |
827 |
816 |
818 |
-0.61% |
50,200 |
2024/11/15 |
825 |
828 |
820 |
823 |
+0.24% |
29,700 |
2024/11/14 |
832 |
832 |
821 |
821 |
-1.32% |
41,800 |
2024/11/13 |
827 |
833 |
827 |
832 |
+0.60% |
41,100 |
2024/11/12 |
822 |
832 |
822 |
827 |
+0.73% |
58,000 |
2024/11/11 |
830 |
830 |
819 |
821 |
-1.44% |
39,500 |
2024/11/8 |
838 |
840 |
828 |
833 |
+0.00% |
63,600 |
2024/11/7 |
821 |
836 |
817 |
833 |
+1.96% |
100,600 |
2024/11/6 |
819 |
824 |
814 |
817 |
+0.86% |
67,200 |
2024/11/5 |
808 |
823 |
806 |
810 |
+0.37% |
83,500 |
2024/11/1 |
809 |
811 |
806 |
807 |
-0.49% |
40,000 |
2024/10/31 |
808 |
813 |
805 |
811 |
-0.25% |
70,100 |
2024/10/30 |
801 |
817 |
800 |
813 |
+0.99% |
247,300 |
2024/10/29 |
840 |
859 |
796 |
805 |
-2.90% |
355,200 |
2024/10/28 |
812 |
829 |
808 |
829 |
+2.09% |
74,100 |
2024/10/25 |
828 |
829 |
811 |
812 |
-1.58% |
66,100 |
2024/10/24 |
819 |
827 |
815 |
825 |
+0.24% |
64,200 |
|