日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
995 |
997 |
988 |
995 |
+0.71% |
2,200 |
2025/4/24 |
990 |
990 |
980 |
988 |
-0.40% |
5,800 |
2025/4/23 |
982 |
992 |
982 |
992 |
+1.12% |
10,900 |
2025/4/22 |
990 |
990 |
980 |
981 |
-0.91% |
1,300 |
2025/4/21 |
990 |
997 |
981 |
990 |
-0.30% |
2,600 |
2025/4/18 |
971 |
993 |
971 |
993 |
+2.58% |
1,800 |
2025/4/17 |
956 |
969 |
953 |
968 |
+0.83% |
3,300 |
2025/4/16 |
982 |
994 |
959 |
960 |
-2.04% |
5,200 |
2025/4/15 |
982 |
1,048 |
929 |
980 |
-1.71% |
26,000 |
2025/4/14 |
995 |
997 |
981 |
997 |
+0.81% |
3,100 |
2025/4/11 |
955 |
989 |
955 |
989 |
-0.10% |
3,800 |
2025/4/10 |
1,001 |
1,001 |
985 |
990 |
+5.43% |
3,100 |
2025/4/9 |
950 |
957 |
931 |
939 |
-3.69% |
4,300 |
2025/4/8 |
906 |
990 |
906 |
975 |
+7.97% |
7,600 |
2025/4/7 |
906 |
930 |
895 |
903 |
-9.61% |
18,200 |
2025/4/4 |
1,002 |
1,003 |
985 |
999 |
-2.54% |
9,200 |
2025/4/3 |
1,032 |
1,038 |
1,014 |
1,025 |
-4.74% |
4,600 |
2025/4/2 |
1,077 |
1,082 |
1,067 |
1,076 |
-0.83% |
1,800 |
2025/4/1 |
1,087 |
1,087 |
1,077 |
1,085 |
+0.74% |
3,000 |
2025/3/31 |
1,095 |
1,095 |
1,075 |
1,077 |
-3.15% |
8,000 |
2025/3/28 |
1,102 |
1,121 |
1,102 |
1,112 |
-3.97% |
4,600 |
2025/3/27 |
1,159 |
1,162 |
1,155 |
1,158 |
-0.09% |
4,900 |
2025/3/26 |
1,159 |
1,159 |
1,155 |
1,159 |
+0.43% |
2,900 |
2025/3/25 |
1,167 |
1,169 |
1,136 |
1,154 |
-0.52% |
4,200 |
2025/3/24 |
1,171 |
1,173 |
1,148 |
1,160 |
-0.85% |
4,700 |
2025/3/21 |
1,160 |
1,173 |
1,133 |
1,170 |
+0.86% |
8,900 |
2025/3/19 |
1,153 |
1,165 |
1,153 |
1,160 |
+0.61% |
3,100 |
2025/3/18 |
1,149 |
1,153 |
1,139 |
1,153 |
+0.87% |
3,300 |
2025/3/17 |
1,140 |
1,148 |
1,134 |
1,143 |
+0.26% |
4,600 |
2025/3/14 |
1,141 |
1,148 |
1,140 |
1,140 |
-0.09% |
1,900 |
2025/3/13 |
1,148 |
1,156 |
1,141 |
1,141 |
-0.61% |
1,500 |
2025/3/12 |
1,137 |
1,154 |
1,120 |
1,148 |
+1.41% |
8,500 |
2025/3/11 |
1,155 |
1,155 |
1,125 |
1,132 |
-2.25% |
11,100 |
2025/3/10 |
1,149 |
1,163 |
1,149 |
1,158 |
+0.96% |
1,900 |
2025/3/7 |
1,159 |
1,172 |
1,140 |
1,147 |
-1.38% |
8,900 |
2025/3/6 |
1,160 |
1,174 |
1,144 |
1,163 |
+0.26% |
9,500 |
2025/3/5 |
1,157 |
1,168 |
1,152 |
1,160 |
+0.00% |
5,100 |
2025/3/4 |
1,162 |
1,176 |
1,154 |
1,160 |
-0.17% |
3,300 |
2025/3/3 |
1,171 |
1,178 |
1,153 |
1,162 |
-0.60% |
10,300 |
2025/2/28 |
1,159 |
1,171 |
1,141 |
1,169 |
-0.51% |
7,500 |
2025/2/27 |
1,183 |
1,183 |
1,155 |
1,175 |
-0.68% |
14,200 |
2025/2/26 |
1,195 |
1,198 |
1,163 |
1,183 |
-1.00% |
13,600 |
2025/2/25 |
1,186 |
1,197 |
1,181 |
1,195 |
-0.67% |
4,100 |
2025/2/21 |
1,196 |
1,203 |
1,165 |
1,203 |
+0.59% |
11,900 |
2025/2/20 |
1,191 |
1,198 |
1,173 |
1,196 |
+0.25% |
4,500 |
2025/2/19 |
1,181 |
1,199 |
1,174 |
1,193 |
+1.36% |
5,700 |
2025/2/18 |
1,197 |
1,197 |
1,172 |
1,177 |
-0.34% |
2,200 |
2025/2/17 |
1,201 |
1,211 |
1,160 |
1,181 |
-2.40% |
10,900 |
2025/2/14 |
1,204 |
1,212 |
1,194 |
1,210 |
+0.50% |
14,500 |
2025/2/13 |
1,213 |
1,213 |
1,198 |
1,204 |
-0.74% |
4,300 |
2025/2/12 |
1,210 |
1,215 |
1,195 |
1,213 |
+1.08% |
6,400 |
2025/2/10 |
1,195 |
1,214 |
1,190 |
1,200 |
+0.00% |
6,300 |
2025/2/7 |
1,215 |
1,215 |
1,191 |
1,200 |
-1.32% |
1,900 |
2025/2/6 |
1,211 |
1,217 |
1,193 |
1,216 |
+0.91% |
10,500 |
2025/2/5 |
1,190 |
1,205 |
1,180 |
1,205 |
+1.77% |
17,300 |
2025/2/4 |
1,162 |
1,184 |
1,162 |
1,184 |
+2.07% |
4,500 |
2025/2/3 |
1,182 |
1,185 |
1,156 |
1,160 |
-1.69% |
8,000 |
2025/1/31 |
1,172 |
1,185 |
1,170 |
1,180 |
+1.72% |
6,300 |
2025/1/30 |
1,168 |
1,180 |
1,160 |
1,160 |
-0.68% |
2,800 |
2025/1/29 |
1,170 |
1,175 |
1,156 |
1,168 |
+0.00% |
5,200 |
2025/1/28 |
1,165 |
1,168 |
1,163 |
1,168 |
+0.26% |
1,400 |
2025/1/27 |
1,171 |
1,175 |
1,165 |
1,165 |
+0.60% |
3,500 |
2025/1/24 |
1,154 |
1,161 |
1,150 |
1,158 |
+0.70% |
5,900 |
2025/1/23 |
1,156 |
1,156 |
1,150 |
1,150 |
-0.43% |
1,500 |
2025/1/22 |
1,141 |
1,156 |
1,141 |
1,155 |
+0.17% |
6,500 |
2025/1/21 |
1,152 |
1,158 |
1,135 |
1,153 |
-0.52% |
2,600 |
2025/1/20 |
1,143 |
1,164 |
1,121 |
1,159 |
+1.40% |
3,800 |
2025/1/17 |
1,143 |
1,143 |
1,143 |
1,143 |
+0.00% |
800 |
2025/1/16 |
1,146 |
1,146 |
1,126 |
1,143 |
+1.51% |
4,500 |
2025/1/15 |
1,138 |
1,145 |
1,120 |
1,126 |
-1.66% |
3,300 |
2025/1/14 |
1,124 |
1,184 |
1,120 |
1,145 |
+1.51% |
5,700 |
2025/1/10 |
1,129 |
1,132 |
1,122 |
1,128 |
-0.09% |
3,500 |
2025/1/9 |
1,130 |
1,130 |
1,123 |
1,129 |
+0.00% |
1,800 |
2025/1/8 |
1,129 |
1,130 |
1,122 |
1,129 |
+0.71% |
2,500 |
2025/1/7 |
1,130 |
1,130 |
1,120 |
1,121 |
+0.18% |
4,300 |
2025/1/6 |
1,120 |
1,124 |
1,110 |
1,119 |
+0.81% |
5,400 |
2024/12/30 |
1,106 |
1,110 |
1,101 |
1,110 |
+0.36% |
2,400 |
2024/12/27 |
1,101 |
1,110 |
1,096 |
1,106 |
+0.45% |
3,200 |
2024/12/26 |
1,097 |
1,102 |
1,094 |
1,101 |
+1.10% |
3,900 |
2024/12/25 |
1,085 |
1,089 |
1,079 |
1,089 |
+0.65% |
2,700 |
2024/12/24 |
1,079 |
1,082 |
1,070 |
1,082 |
+1.03% |
4,900 |
2024/12/23 |
1,079 |
1,085 |
1,069 |
1,071 |
-0.83% |
4,700 |
2024/12/20 |
1,091 |
1,099 |
1,080 |
1,080 |
-1.01% |
4,900 |
2024/12/19 |
1,093 |
1,093 |
1,081 |
1,091 |
-0.55% |
4,000 |
2024/12/18 |
1,105 |
1,111 |
1,094 |
1,097 |
-1.35% |
3,300 |
2024/12/17 |
1,114 |
1,118 |
1,109 |
1,112 |
+0.27% |
1,700 |
2024/12/16 |
1,117 |
1,120 |
1,105 |
1,109 |
-0.54% |
3,200 |
2024/12/13 |
1,112 |
1,117 |
1,112 |
1,115 |
+0.27% |
1,300 |
2024/12/12 |
1,115 |
1,117 |
1,111 |
1,112 |
-0.18% |
3,800 |
2024/12/11 |
1,107 |
1,114 |
1,104 |
1,114 |
+0.09% |
2,300 |
2024/12/10 |
1,114 |
1,114 |
1,107 |
1,113 |
-0.18% |
2,500 |
2024/12/9 |
1,118 |
1,120 |
1,112 |
1,115 |
+0.27% |
4,200 |
2024/12/6 |
1,108 |
1,116 |
1,103 |
1,112 |
+0.18% |
2,300 |
2024/12/5 |
1,104 |
1,110 |
1,101 |
1,110 |
+0.54% |
2,900 |
2024/12/4 |
1,110 |
1,110 |
1,101 |
1,104 |
-0.36% |
3,600 |
2024/12/3 |
1,101 |
1,108 |
1,091 |
1,108 |
+0.64% |
3,300 |
2024/12/2 |
1,101 |
1,102 |
1,095 |
1,101 |
+0.18% |
2,100 |
2024/11/29 |
1,098 |
1,100 |
1,088 |
1,099 |
+0.00% |
3,400 |
2024/11/28 |
1,099 |
1,099 |
1,090 |
1,099 |
+0.00% |
5,400 |
2024/11/27 |
1,103 |
1,103 |
1,081 |
1,099 |
-0.36% |
3,300 |
2024/11/26 |
1,081 |
1,113 |
1,081 |
1,103 |
+1.85% |
4,500 |
2024/11/25 |
1,106 |
1,115 |
1,073 |
1,083 |
-1.63% |
15,500 |
2024/11/22 |
1,106 |
1,108 |
1,092 |
1,101 |
-0.45% |
3,600 |
2024/11/21 |
1,110 |
1,110 |
1,098 |
1,106 |
+0.00% |
1,300 |
2024/11/20 |
1,120 |
1,120 |
1,095 |
1,106 |
-1.25% |
3,200 |
2024/11/19 |
1,093 |
1,120 |
1,093 |
1,120 |
+2.28% |
2,900 |
2024/11/18 |
1,100 |
1,112 |
1,093 |
1,095 |
-1.53% |
6,300 |
2024/11/15 |
1,120 |
1,125 |
1,111 |
1,112 |
-1.07% |
2,500 |
2024/11/14 |
1,127 |
1,135 |
1,122 |
1,124 |
-0.88% |
4,200 |
2024/11/13 |
1,138 |
1,139 |
1,122 |
1,134 |
-0.35% |
4,000 |
2024/11/12 |
1,157 |
1,157 |
1,105 |
1,138 |
-0.18% |
5,200 |
2024/11/11 |
1,144 |
1,159 |
1,119 |
1,140 |
+1.15% |
10,400 |
2024/11/8 |
1,120 |
1,128 |
1,100 |
1,127 |
+3.39% |
24,000 |
2024/11/7 |
1,074 |
1,095 |
1,074 |
1,090 |
+2.54% |
17,800 |
2024/11/6 |
1,054 |
1,070 |
1,052 |
1,063 |
+1.82% |
11,000 |
2024/11/5 |
1,041 |
1,045 |
1,031 |
1,044 |
+0.58% |
10,600 |
2024/11/1 |
1,068 |
1,068 |
1,037 |
1,038 |
-1.70% |
18,000 |
2024/10/31 |
1,062 |
1,062 |
1,052 |
1,056 |
-0.56% |
1,800 |
2024/10/30 |
1,057 |
1,063 |
1,051 |
1,062 |
+0.47% |
2,600 |
2024/10/29 |
1,049 |
1,073 |
1,041 |
1,057 |
+1.15% |
4,500 |
2024/10/28 |
1,048 |
1,049 |
1,041 |
1,045 |
+0.48% |
4,000 |
2024/10/25 |
1,035 |
1,047 |
1,031 |
1,040 |
+0.48% |
2,600 |
2024/10/24 |
1,034 |
1,079 |
1,034 |
1,035 |
-0.29% |
3,200 |
|