日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,203 |
1,208 |
1,189 |
1,208 |
+0.58% |
1,900 |
2025/4/24 |
1,164 |
1,202 |
1,164 |
1,201 |
+0.59% |
5,000 |
2025/4/23 |
1,193 |
1,194 |
1,193 |
1,194 |
+1.02% |
300 |
2025/4/22 |
1,175 |
1,200 |
1,173 |
1,182 |
-1.50% |
1,600 |
2025/4/21 |
1,205 |
1,205 |
1,188 |
1,200 |
+0.33% |
3,300 |
2025/4/18 |
1,170 |
1,196 |
1,166 |
1,196 |
+3.91% |
4,500 |
2025/4/17 |
1,140 |
1,173 |
1,140 |
1,151 |
+1.41% |
2,700 |
2025/4/16 |
1,108 |
1,140 |
1,108 |
1,135 |
+2.81% |
8,100 |
2025/4/15 |
1,115 |
1,135 |
1,104 |
1,104 |
-0.63% |
9,600 |
2025/4/14 |
1,140 |
1,155 |
1,111 |
1,111 |
+0.09% |
19,100 |
2025/4/11 |
1,100 |
1,113 |
1,062 |
1,110 |
-0.27% |
19,300 |
2025/4/10 |
1,141 |
1,150 |
1,052 |
1,113 |
+6.20% |
17,500 |
2025/4/9 |
1,047 |
1,088 |
1,034 |
1,048 |
-3.85% |
9,300 |
2025/4/8 |
1,035 |
1,100 |
1,035 |
1,090 |
+11.22% |
12,100 |
2025/4/7 |
1,050 |
1,051 |
969 |
980 |
-14.11% |
45,300 |
2025/4/4 |
1,167 |
1,175 |
1,102 |
1,141 |
-4.68% |
11,200 |
2025/4/3 |
1,140 |
1,199 |
1,137 |
1,197 |
+1.01% |
7,500 |
2025/4/2 |
1,207 |
1,207 |
1,182 |
1,185 |
-1.74% |
7,700 |
2025/4/1 |
1,209 |
1,209 |
1,192 |
1,206 |
-0.25% |
3,500 |
2025/3/31 |
1,205 |
1,209 |
1,180 |
1,209 |
+0.75% |
4,200 |
2025/3/28 |
1,200 |
1,201 |
1,169 |
1,200 |
+0.42% |
15,800 |
2025/3/27 |
1,207 |
1,218 |
1,191 |
1,195 |
-2.05% |
36,000 |
2025/3/26 |
1,247 |
1,248 |
1,218 |
1,220 |
-1.53% |
8,900 |
2025/3/25 |
1,255 |
1,255 |
1,235 |
1,239 |
-1.12% |
7,400 |
2025/3/24 |
1,241 |
1,255 |
1,241 |
1,253 |
+0.97% |
10,000 |
2025/3/21 |
1,243 |
1,243 |
1,234 |
1,241 |
+0.40% |
3,300 |
2025/3/19 |
1,215 |
1,237 |
1,215 |
1,236 |
+1.31% |
2,800 |
2025/3/18 |
1,229 |
1,229 |
1,220 |
1,220 |
-0.73% |
5,700 |
2025/3/17 |
1,248 |
1,249 |
1,225 |
1,229 |
+0.08% |
3,600 |
2025/3/14 |
1,211 |
1,230 |
1,211 |
1,228 |
+0.57% |
2,700 |
2025/3/13 |
1,224 |
1,235 |
1,221 |
1,221 |
-0.08% |
3,800 |
2025/3/12 |
1,204 |
1,226 |
1,201 |
1,222 |
+1.75% |
4,500 |
2025/3/11 |
1,184 |
1,206 |
1,178 |
1,201 |
-0.41% |
8,400 |
2025/3/10 |
1,186 |
1,206 |
1,186 |
1,206 |
+2.38% |
4,800 |
2025/3/7 |
1,173 |
1,181 |
1,173 |
1,178 |
-0.93% |
1,200 |
2025/3/6 |
1,182 |
1,190 |
1,168 |
1,189 |
+1.62% |
2,000 |
2025/3/5 |
1,170 |
1,172 |
1,165 |
1,170 |
-0.09% |
8,200 |
2025/3/4 |
1,186 |
1,186 |
1,170 |
1,171 |
-0.85% |
2,700 |
2025/3/3 |
1,170 |
1,197 |
1,170 |
1,181 |
+1.37% |
3,700 |
2025/2/28 |
1,208 |
1,208 |
1,160 |
1,165 |
-3.56% |
15,400 |
2025/2/27 |
1,233 |
1,233 |
1,187 |
1,208 |
+0.25% |
6,800 |
2025/2/26 |
1,203 |
1,244 |
1,202 |
1,205 |
+0.17% |
27,700 |
2025/2/25 |
1,200 |
1,205 |
1,186 |
1,203 |
+0.25% |
6,200 |
2025/2/21 |
1,173 |
1,200 |
1,169 |
1,200 |
+3.00% |
5,300 |
2025/2/20 |
1,195 |
1,195 |
1,164 |
1,165 |
-1.44% |
5,400 |
2025/2/19 |
1,204 |
1,204 |
1,182 |
1,182 |
-1.83% |
3,800 |
2025/2/18 |
1,207 |
1,210 |
1,190 |
1,204 |
+0.33% |
3,500 |
2025/2/17 |
1,187 |
1,200 |
1,172 |
1,200 |
+2.83% |
8,400 |
2025/2/14 |
1,155 |
1,167 |
1,154 |
1,167 |
+0.95% |
6,300 |
2025/2/13 |
1,155 |
1,170 |
1,155 |
1,156 |
-0.52% |
6,700 |
2025/2/12 |
1,174 |
1,175 |
1,154 |
1,162 |
-1.02% |
8,700 |
2025/2/10 |
1,170 |
1,183 |
1,165 |
1,174 |
-1.18% |
6,200 |
2025/2/7 |
1,194 |
1,200 |
1,160 |
1,188 |
-2.78% |
13,800 |
2025/2/6 |
1,217 |
1,245 |
1,193 |
1,222 |
+0.41% |
10,100 |
2025/2/5 |
1,199 |
1,218 |
1,182 |
1,217 |
+3.14% |
10,800 |
2025/2/4 |
1,189 |
1,200 |
1,180 |
1,180 |
-0.76% |
18,900 |
2025/2/3 |
1,220 |
1,240 |
1,182 |
1,189 |
-3.33% |
60,300 |
2025/1/31 |
1,200 |
1,260 |
1,200 |
1,230 |
+9.14% |
270,800 |
2025/1/30 |
972 |
1,127 |
969 |
1,127 |
+15.35% |
20,200 |
2025/1/29 |
974 |
977 |
965 |
977 |
+0.62% |
2,400 |
2025/1/28 |
973 |
976 |
968 |
971 |
+0.62% |
4,700 |
2025/1/27 |
968 |
968 |
959 |
965 |
+0.84% |
3,800 |
2025/1/24 |
938 |
957 |
938 |
957 |
+1.16% |
3,200 |
2025/1/23 |
956 |
956 |
946 |
946 |
-0.32% |
200 |
2025/1/22 |
943 |
950 |
935 |
949 |
+0.96% |
1,100 |
2025/1/21 |
939 |
949 |
939 |
940 |
+1.18% |
2,000 |
2025/1/20 |
935 |
936 |
926 |
929 |
+0.00% |
2,000 |
2025/1/17 |
909 |
929 |
903 |
929 |
+1.64% |
3,200 |
2025/1/16 |
937 |
937 |
900 |
914 |
-2.45% |
7,800 |
2025/1/15 |
938 |
958 |
936 |
937 |
-0.11% |
2,300 |
2025/1/14 |
954 |
955 |
930 |
938 |
-2.29% |
6,800 |
2025/1/10 |
974 |
974 |
951 |
960 |
-0.52% |
2,600 |
2025/1/9 |
970 |
970 |
951 |
965 |
+0.63% |
2,500 |
2025/1/8 |
951 |
970 |
942 |
959 |
+1.80% |
5,500 |
2025/1/7 |
976 |
976 |
941 |
942 |
-2.38% |
12,000 |
2025/1/6 |
938 |
980 |
929 |
965 |
+3.88% |
7,800 |
2024/12/30 |
923 |
929 |
922 |
929 |
+0.65% |
1,600 |
2024/12/27 |
907 |
925 |
901 |
923 |
+2.90% |
4,500 |
2024/12/26 |
899 |
900 |
896 |
897 |
-0.44% |
6,100 |
2024/12/25 |
902 |
902 |
891 |
901 |
+0.90% |
7,500 |
2024/12/24 |
887 |
907 |
887 |
893 |
+0.68% |
10,900 |
2024/12/23 |
904 |
904 |
885 |
887 |
-1.22% |
11,500 |
2024/12/20 |
902 |
911 |
898 |
898 |
-0.66% |
7,800 |
2024/12/19 |
908 |
920 |
901 |
904 |
-1.53% |
6,800 |
2024/12/18 |
913 |
920 |
911 |
918 |
-0.22% |
3,300 |
2024/12/17 |
924 |
924 |
919 |
920 |
-0.43% |
4,400 |
2024/12/16 |
923 |
927 |
919 |
924 |
+0.11% |
5,400 |
2024/12/13 |
927 |
928 |
921 |
923 |
+0.22% |
4,100 |
2024/12/12 |
925 |
928 |
920 |
921 |
-0.11% |
4,800 |
2024/12/11 |
934 |
934 |
922 |
922 |
+0.11% |
13,300 |
2024/12/10 |
921 |
924 |
914 |
921 |
+0.44% |
13,700 |
2024/12/9 |
916 |
920 |
913 |
917 |
+0.44% |
3,600 |
2024/12/6 |
911 |
916 |
905 |
913 |
-0.22% |
4,300 |
2024/12/5 |
926 |
926 |
912 |
915 |
-0.54% |
1,800 |
2024/12/4 |
921 |
925 |
915 |
920 |
-0.11% |
2,300 |
2024/12/3 |
925 |
925 |
921 |
921 |
-0.43% |
1,800 |
2024/12/2 |
933 |
934 |
925 |
925 |
+0.11% |
2,600 |
2024/11/29 |
935 |
935 |
911 |
924 |
-0.75% |
4,400 |
2024/11/28 |
934 |
936 |
923 |
931 |
-0.11% |
6,700 |
2024/11/27 |
935 |
935 |
922 |
932 |
+1.30% |
3,500 |
2024/11/26 |
920 |
920 |
917 |
920 |
+0.44% |
2,700 |
2024/11/25 |
913 |
919 |
902 |
916 |
+0.33% |
2,800 |
2024/11/22 |
904 |
914 |
902 |
913 |
+0.88% |
4,700 |
2024/11/21 |
905 |
913 |
900 |
905 |
-0.11% |
7,400 |
2024/11/20 |
920 |
920 |
905 |
906 |
-0.77% |
2,000 |
2024/11/19 |
920 |
932 |
901 |
913 |
-0.44% |
7,600 |
2024/11/18 |
920 |
920 |
913 |
917 |
-0.22% |
4,200 |
2024/11/15 |
920 |
920 |
919 |
919 |
-0.11% |
2,100 |
2024/11/14 |
920 |
924 |
908 |
920 |
+0.66% |
2,300 |
2024/11/13 |
923 |
923 |
894 |
914 |
-0.98% |
5,200 |
2024/11/12 |
922 |
925 |
922 |
923 |
-0.11% |
1,000 |
2024/11/11 |
913 |
926 |
906 |
924 |
+2.67% |
13,000 |
2024/11/8 |
896 |
905 |
896 |
900 |
+0.45% |
3,000 |
2024/11/7 |
900 |
907 |
891 |
896 |
-0.44% |
6,200 |
2024/11/6 |
892 |
914 |
891 |
900 |
+1.12% |
2,400 |
2024/11/5 |
910 |
910 |
886 |
890 |
-0.78% |
3,100 |
2024/11/1 |
900 |
919 |
887 |
897 |
+3.10% |
21,400 |
2024/10/31 |
867 |
876 |
860 |
870 |
+0.58% |
4,000 |
2024/10/30 |
864 |
877 |
863 |
865 |
-1.48% |
4,200 |
2024/10/29 |
853 |
879 |
846 |
878 |
+2.21% |
4,200 |
2024/10/28 |
850 |
868 |
850 |
859 |
+2.14% |
3,800 |
2024/10/25 |
850 |
851 |
840 |
841 |
-1.64% |
7,500 |
2024/10/24 |
853 |
860 |
851 |
855 |
-0.47% |
2,400 |
|