日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,193 |
1,219 |
1,134 |
1,162 |
-2.52% |
96,200 |
2025/4/24 |
1,254 |
1,254 |
1,160 |
1,192 |
-4.26% |
37,300 |
2025/4/23 |
1,265 |
1,333 |
1,232 |
1,245 |
+0.81% |
34,700 |
2025/4/22 |
1,245 |
1,257 |
1,234 |
1,235 |
-0.80% |
15,000 |
2025/4/21 |
1,281 |
1,284 |
1,245 |
1,245 |
-3.04% |
27,100 |
2025/4/18 |
1,267 |
1,314 |
1,265 |
1,284 |
+0.78% |
39,200 |
2025/4/17 |
1,285 |
1,356 |
1,274 |
1,274 |
-0.70% |
66,500 |
2025/4/16 |
1,305 |
1,400 |
1,270 |
1,283 |
-1.46% |
177,000 |
2025/4/15 |
1,350 |
1,427 |
1,225 |
1,302 |
+12.63% |
361,000 |
2025/4/14 |
1,206 |
1,235 |
1,147 |
1,156 |
-3.59% |
47,100 |
2025/4/11 |
1,134 |
1,228 |
1,127 |
1,199 |
+3.27% |
53,000 |
2025/4/10 |
1,189 |
1,189 |
1,122 |
1,161 |
+8.50% |
31,700 |
2025/4/9 |
1,120 |
1,120 |
1,051 |
1,070 |
-6.79% |
29,300 |
2025/4/8 |
1,086 |
1,168 |
1,086 |
1,148 |
+11.89% |
33,100 |
2025/4/7 |
1,057 |
1,104 |
984 |
1,026 |
-10.55% |
45,600 |
2025/4/4 |
1,220 |
1,220 |
1,077 |
1,147 |
-10.39% |
63,700 |
2025/4/3 |
1,200 |
1,290 |
1,180 |
1,280 |
+1.43% |
62,400 |
2025/4/2 |
1,341 |
1,376 |
1,261 |
1,262 |
-6.59% |
73,400 |
2025/4/1 |
1,418 |
1,517 |
1,316 |
1,351 |
-6.70% |
218,900 |
2025/3/31 |
1,308 |
1,478 |
1,256 |
1,448 |
+4.62% |
315,400 |
2025/3/28 |
1,213 |
1,465 |
1,212 |
1,384 |
+13.16% |
1,258,600 |
2025/3/27 |
1,241 |
1,342 |
1,185 |
1,223 |
-4.38% |
256,700 |
2025/3/26 |
1,309 |
1,399 |
1,260 |
1,279 |
+0.87% |
473,000 |
2025/3/25 |
1,280 |
1,345 |
1,251 |
1,268 |
-3.21% |
123,200 |
2025/3/24 |
1,320 |
1,389 |
1,270 |
1,310 |
-6.23% |
379,800 |
2025/3/21 |
1,700 |
1,978 |
1,380 |
1,397 |
-13.12% |
2,521,700 |
2025/3/19 |
1,415 |
1,608 |
1,410 |
1,608 |
+22.94% |
1,246,900 |
2025/3/18 |
1,433 |
1,680 |
1,270 |
1,308 |
-6.03% |
1,734,700 |
2025/3/17 |
1,504 |
1,666 |
1,350 |
1,392 |
-1.56% |
1,087,900 |
2025/3/14 |
1,114 |
1,414 |
1,060 |
1,414 |
+26.93% |
805,200 |
2025/3/13 |
1,114 |
1,114 |
1,087 |
1,114 |
+15.56% |
104,200 |
2025/3/12 |
954 |
964 |
954 |
964 |
+0.42% |
2,400 |
2025/3/11 |
961 |
964 |
956 |
960 |
-0.41% |
4,900 |
2025/3/10 |
969 |
970 |
964 |
964 |
-0.52% |
4,400 |
2025/3/7 |
968 |
979 |
968 |
969 |
-0.51% |
1,800 |
2025/3/6 |
973 |
980 |
973 |
974 |
-0.51% |
2,600 |
2025/3/5 |
973 |
979 |
970 |
979 |
+0.10% |
700 |
2025/3/4 |
970 |
978 |
965 |
978 |
+0.31% |
2,800 |
2025/3/3 |
973 |
975 |
960 |
975 |
-1.32% |
6,300 |
2025/2/28 |
970 |
989 |
968 |
988 |
+0.82% |
7,300 |
2025/2/27 |
971 |
999 |
969 |
980 |
-5.50% |
14,500 |
2025/2/26 |
1,028 |
1,037 |
1,017 |
1,037 |
+0.97% |
9,100 |
2025/2/25 |
1,016 |
1,031 |
1,013 |
1,027 |
+1.18% |
5,600 |
2025/2/21 |
1,009 |
1,015 |
1,008 |
1,015 |
+0.50% |
3,500 |
2025/2/20 |
1,018 |
1,018 |
1,010 |
1,010 |
-0.79% |
3,500 |
2025/2/19 |
1,013 |
1,018 |
1,013 |
1,018 |
+0.00% |
2,100 |
2025/2/18 |
1,017 |
1,020 |
1,010 |
1,018 |
-0.49% |
3,700 |
2025/2/17 |
1,029 |
1,030 |
1,020 |
1,023 |
-0.58% |
5,100 |
2025/2/14 |
1,032 |
1,033 |
1,028 |
1,029 |
+0.10% |
2,000 |
2025/2/13 |
1,032 |
1,033 |
1,026 |
1,028 |
+0.10% |
4,200 |
2025/2/12 |
1,031 |
1,034 |
1,026 |
1,027 |
+0.10% |
3,600 |
2025/2/10 |
1,026 |
1,030 |
1,026 |
1,026 |
+0.10% |
1,000 |
2025/2/7 |
1,026 |
1,030 |
1,024 |
1,025 |
-0.49% |
1,900 |
2025/2/6 |
1,029 |
1,030 |
1,022 |
1,030 |
+0.78% |
2,000 |
2025/2/5 |
1,022 |
1,025 |
1,020 |
1,022 |
+0.00% |
1,100 |
2025/2/4 |
1,029 |
1,029 |
1,020 |
1,022 |
-0.39% |
2,500 |
2025/2/3 |
1,024 |
1,028 |
1,018 |
1,026 |
-0.39% |
2,000 |
2025/1/31 |
1,027 |
1,030 |
1,024 |
1,030 |
+0.49% |
1,700 |
2025/1/30 |
1,011 |
1,025 |
1,011 |
1,025 |
+0.89% |
2,000 |
2025/1/29 |
1,016 |
1,021 |
1,006 |
1,016 |
+0.99% |
3,900 |
2025/1/28 |
1,009 |
1,021 |
1,006 |
1,006 |
-0.20% |
2,400 |
2025/1/27 |
1,002 |
1,008 |
1,002 |
1,008 |
+0.90% |
1,800 |
2025/1/24 |
1,002 |
1,004 |
998 |
999 |
-0.20% |
2,600 |
2025/1/23 |
1,000 |
1,004 |
1,000 |
1,001 |
-0.10% |
3,100 |
2025/1/22 |
1,002 |
1,004 |
1,000 |
1,002 |
-0.30% |
1,700 |
2025/1/21 |
1,004 |
1,006 |
1,003 |
1,005 |
+0.20% |
1,400 |
2025/1/20 |
1,002 |
1,004 |
1,000 |
1,003 |
+0.40% |
1,000 |
2025/1/17 |
999 |
999 |
998 |
999 |
+0.00% |
1,300 |
2025/1/16 |
1,000 |
1,001 |
998 |
999 |
+0.00% |
2,000 |
2025/1/15 |
1,010 |
1,010 |
995 |
999 |
-2.06% |
7,500 |
2025/1/14 |
1,019 |
1,028 |
1,010 |
1,020 |
-0.20% |
3,800 |
2025/1/10 |
1,017 |
1,023 |
1,016 |
1,022 |
-0.97% |
2,100 |
2025/1/9 |
1,029 |
1,032 |
1,016 |
1,032 |
+0.00% |
3,600 |
2025/1/8 |
1,030 |
1,036 |
1,029 |
1,032 |
+0.29% |
2,800 |
2025/1/7 |
1,025 |
1,034 |
1,022 |
1,029 |
+0.68% |
2,000 |
2025/1/6 |
1,017 |
1,030 |
1,016 |
1,022 |
+0.49% |
4,900 |
2024/12/30 |
1,018 |
1,018 |
1,011 |
1,017 |
-0.10% |
4,600 |
2024/12/27 |
998 |
1,028 |
998 |
1,018 |
+2.11% |
8,000 |
2024/12/26 |
992 |
997 |
991 |
997 |
+0.40% |
4,800 |
2024/12/25 |
997 |
997 |
992 |
993 |
-0.40% |
3,000 |
2024/12/24 |
994 |
997 |
991 |
997 |
+0.20% |
3,300 |
2024/12/23 |
993 |
1,000 |
993 |
995 |
-0.10% |
3,600 |
2024/12/20 |
993 |
999 |
993 |
996 |
+0.00% |
3,600 |
2024/12/19 |
996 |
997 |
994 |
996 |
+0.00% |
4,500 |
2024/12/18 |
998 |
999 |
995 |
996 |
-0.20% |
2,400 |
2024/12/17 |
996 |
998 |
995 |
998 |
-0.40% |
1,500 |
2024/12/16 |
998 |
1,003 |
996 |
1,002 |
+0.60% |
3,200 |
2024/12/13 |
996 |
999 |
995 |
996 |
-0.20% |
2,100 |
2024/12/12 |
999 |
1,000 |
998 |
998 |
+0.10% |
2,600 |
2024/12/11 |
998 |
1,000 |
997 |
997 |
-0.10% |
2,200 |
2024/12/10 |
1,001 |
1,001 |
997 |
998 |
+0.20% |
1,200 |
2024/12/9 |
1,005 |
1,006 |
996 |
996 |
-0.99% |
4,100 |
2024/12/6 |
1,018 |
1,018 |
1,006 |
1,006 |
-0.59% |
3,000 |
2024/12/5 |
1,017 |
1,017 |
1,010 |
1,012 |
-0.59% |
1,900 |
2024/12/4 |
1,013 |
1,022 |
1,005 |
1,018 |
+1.19% |
5,700 |
2024/12/3 |
996 |
1,015 |
996 |
1,006 |
+1.00% |
4,500 |
2024/12/2 |
998 |
998 |
991 |
996 |
+0.50% |
2,900 |
2024/11/29 |
992 |
995 |
989 |
991 |
-0.10% |
2,600 |
2024/11/28 |
990 |
993 |
987 |
992 |
-0.20% |
2,000 |
2024/11/27 |
991 |
997 |
989 |
994 |
+0.30% |
2,400 |
2024/11/26 |
990 |
998 |
988 |
991 |
+0.20% |
4,000 |
2024/11/25 |
994 |
995 |
989 |
989 |
-0.60% |
3,100 |
2024/11/22 |
996 |
999 |
995 |
995 |
+0.30% |
1,300 |
2024/11/21 |
993 |
996 |
992 |
992 |
+0.10% |
2,200 |
2024/11/20 |
1,004 |
1,004 |
987 |
991 |
-0.70% |
3,100 |
2024/11/19 |
986 |
999 |
984 |
998 |
+1.53% |
3,800 |
2024/11/18 |
984 |
997 |
983 |
983 |
-0.10% |
3,400 |
2024/11/15 |
988 |
997 |
984 |
984 |
-0.61% |
2,700 |
2024/11/14 |
999 |
1,003 |
990 |
990 |
-0.90% |
3,800 |
2024/11/13 |
1,005 |
1,005 |
999 |
999 |
-0.20% |
2,100 |
2024/11/12 |
1,003 |
1,004 |
1,000 |
1,001 |
-0.10% |
2,400 |
2024/11/11 |
1,005 |
1,008 |
1,002 |
1,002 |
-1.67% |
3,600 |
2024/11/8 |
1,014 |
1,019 |
1,000 |
1,019 |
+0.59% |
3,600 |
2024/11/7 |
1,014 |
1,015 |
1,005 |
1,013 |
+0.30% |
2,800 |
2024/11/6 |
1,005 |
1,012 |
998 |
1,010 |
+0.50% |
2,700 |
2024/11/5 |
999 |
1,014 |
999 |
1,005 |
+0.60% |
1,200 |
2024/11/1 |
1,001 |
1,013 |
999 |
999 |
-0.50% |
2,100 |
2024/10/31 |
997 |
1,009 |
994 |
1,004 |
+0.00% |
2,400 |
2024/10/30 |
987 |
1,004 |
983 |
1,004 |
+1.72% |
7,200 |
2024/10/29 |
984 |
998 |
984 |
987 |
-1.20% |
2,100 |
2024/10/28 |
979 |
1,000 |
979 |
999 |
+2.57% |
4,400 |
2024/10/25 |
980 |
981 |
974 |
974 |
-0.61% |
2,900 |
2024/10/24 |
987 |
988 |
980 |
980 |
-1.31% |
4,600 |
|