日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
991 |
995 |
979 |
985 |
-1.01% |
38,700 |
2025/4/24 |
1,023 |
1,029 |
990 |
995 |
-3.02% |
47,200 |
2025/4/23 |
1,034 |
1,035 |
1,022 |
1,026 |
-0.10% |
51,900 |
2025/4/22 |
1,028 |
1,036 |
1,020 |
1,027 |
-0.29% |
64,500 |
2025/4/21 |
1,033 |
1,038 |
1,022 |
1,030 |
+0.10% |
47,200 |
2025/4/18 |
1,015 |
1,032 |
1,010 |
1,029 |
+2.39% |
48,900 |
2025/4/17 |
1,004 |
1,014 |
1,001 |
1,005 |
+0.10% |
40,700 |
2025/4/16 |
1,015 |
1,026 |
1,003 |
1,004 |
+0.00% |
63,500 |
2025/4/15 |
993 |
1,010 |
993 |
1,004 |
+2.14% |
55,700 |
2025/4/14 |
961 |
995 |
961 |
983 |
+3.69% |
61,300 |
2025/4/11 |
929 |
948 |
914 |
948 |
+1.72% |
50,500 |
2025/4/10 |
940 |
953 |
920 |
932 |
+5.79% |
127,500 |
2025/4/9 |
877 |
889 |
870 |
881 |
-2.44% |
68,700 |
2025/4/8 |
884 |
917 |
884 |
903 |
+7.63% |
59,500 |
2025/4/7 |
834 |
864 |
813 |
839 |
-7.60% |
163,000 |
2025/4/4 |
890 |
923 |
888 |
908 |
+0.55% |
105,100 |
2025/4/3 |
900 |
925 |
895 |
903 |
-2.69% |
82,300 |
2025/4/2 |
929 |
938 |
924 |
928 |
-0.11% |
44,400 |
2025/4/1 |
908 |
937 |
908 |
929 |
+2.20% |
46,700 |
2025/3/31 |
909 |
917 |
901 |
909 |
-2.26% |
58,300 |
2025/3/28 |
941 |
954 |
930 |
930 |
-1.69% |
78,800 |
2025/3/27 |
966 |
968 |
936 |
946 |
-2.77% |
66,300 |
2025/3/26 |
958 |
981 |
950 |
973 |
+1.78% |
70,400 |
2025/3/25 |
959 |
966 |
955 |
956 |
-0.62% |
25,200 |
2025/3/24 |
968 |
968 |
954 |
962 |
-0.31% |
32,800 |
2025/3/21 |
951 |
971 |
950 |
965 |
+1.58% |
39,200 |
2025/3/19 |
941 |
955 |
940 |
950 |
+0.74% |
51,400 |
2025/3/18 |
944 |
957 |
942 |
943 |
-0.63% |
37,600 |
2025/3/17 |
939 |
958 |
939 |
949 |
+1.50% |
61,500 |
2025/3/14 |
926 |
940 |
922 |
935 |
+0.21% |
67,800 |
2025/3/13 |
922 |
933 |
920 |
933 |
+1.19% |
63,200 |
2025/3/12 |
922 |
934 |
916 |
922 |
+0.00% |
44,300 |
2025/3/11 |
904 |
922 |
900 |
922 |
+1.32% |
46,800 |
2025/3/10 |
912 |
917 |
905 |
910 |
+0.11% |
33,200 |
2025/3/7 |
910 |
918 |
905 |
909 |
-1.09% |
42,200 |
2025/3/6 |
927 |
927 |
918 |
919 |
-0.33% |
48,100 |
2025/3/5 |
919 |
930 |
908 |
922 |
-0.54% |
53,100 |
2025/3/4 |
946 |
946 |
922 |
927 |
-1.59% |
83,400 |
2025/3/3 |
940 |
954 |
932 |
942 |
+0.21% |
65,400 |
2025/2/28 |
957 |
957 |
938 |
940 |
-2.49% |
77,000 |
2025/2/27 |
985 |
987 |
962 |
964 |
-2.72% |
72,500 |
2025/2/26 |
1,004 |
1,014 |
978 |
991 |
-1.29% |
70,300 |
2025/2/25 |
980 |
1,009 |
975 |
1,004 |
+1.31% |
87,300 |
2025/2/21 |
958 |
993 |
958 |
991 |
+2.48% |
123,100 |
2025/2/20 |
983 |
987 |
964 |
967 |
-3.11% |
65,700 |
2025/2/19 |
1,010 |
1,010 |
977 |
998 |
-1.19% |
92,500 |
2025/2/18 |
999 |
1,017 |
979 |
1,010 |
+1.81% |
85,600 |
2025/2/17 |
975 |
1,003 |
920 |
992 |
+3.33% |
342,600 |
2025/2/14 |
986 |
990 |
959 |
960 |
-2.54% |
121,700 |
2025/2/13 |
982 |
987 |
974 |
985 |
+0.82% |
72,200 |
2025/2/12 |
966 |
977 |
958 |
977 |
+1.45% |
74,100 |
2025/2/10 |
945 |
963 |
945 |
963 |
+2.67% |
98,000 |
2025/2/7 |
929 |
942 |
924 |
938 |
+0.86% |
58,200 |
2025/2/6 |
921 |
935 |
921 |
930 |
+0.98% |
35,000 |
2025/2/5 |
927 |
930 |
912 |
921 |
-1.18% |
76,500 |
2025/2/4 |
928 |
937 |
919 |
932 |
+0.76% |
61,800 |
2025/2/3 |
935 |
935 |
916 |
925 |
-0.96% |
72,800 |
2025/1/31 |
945 |
955 |
929 |
934 |
-0.11% |
191,400 |
2025/1/30 |
917 |
935 |
904 |
935 |
+0.86% |
275,400 |
2025/1/29 |
926 |
929 |
914 |
927 |
+0.65% |
67,400 |
2025/1/28 |
906 |
923 |
902 |
921 |
+1.54% |
96,100 |
2025/1/27 |
909 |
916 |
906 |
907 |
+0.00% |
54,600 |
2025/1/24 |
896 |
910 |
885 |
907 |
+1.23% |
95,800 |
2025/1/23 |
882 |
903 |
874 |
896 |
+2.28% |
140,200 |
2025/1/22 |
871 |
879 |
865 |
876 |
+1.27% |
54,900 |
2025/1/21 |
874 |
874 |
860 |
865 |
+0.58% |
51,800 |
2025/1/20 |
855 |
869 |
852 |
860 |
+0.82% |
37,800 |
2025/1/17 |
856 |
868 |
851 |
853 |
-0.35% |
78,400 |
2025/1/16 |
862 |
869 |
853 |
856 |
-0.12% |
96,300 |
2025/1/15 |
868 |
872 |
850 |
857 |
-1.61% |
148,400 |
2025/1/14 |
871 |
885 |
867 |
871 |
-0.11% |
83,900 |
2025/1/10 |
875 |
885 |
871 |
872 |
-0.34% |
62,900 |
2025/1/9 |
875 |
882 |
872 |
875 |
+0.11% |
50,800 |
2025/1/8 |
878 |
891 |
874 |
874 |
-0.34% |
93,000 |
2025/1/7 |
891 |
896 |
875 |
877 |
-1.13% |
107,800 |
2025/1/6 |
901 |
902 |
887 |
887 |
-1.22% |
109,000 |
2024/12/30 |
900 |
910 |
898 |
898 |
-0.33% |
46,200 |
2024/12/27 |
895 |
907 |
895 |
901 |
+0.22% |
65,700 |
2024/12/26 |
909 |
912 |
897 |
899 |
-0.77% |
58,900 |
2024/12/25 |
901 |
908 |
896 |
906 |
+0.89% |
62,600 |
2024/12/24 |
901 |
903 |
897 |
898 |
-0.22% |
45,100 |
2024/12/23 |
902 |
904 |
896 |
900 |
-0.22% |
49,800 |
2024/12/20 |
908 |
912 |
899 |
902 |
+0.22% |
42,000 |
2024/12/19 |
892 |
912 |
890 |
900 |
+0.22% |
74,500 |
2024/12/18 |
916 |
917 |
896 |
898 |
-2.07% |
86,400 |
2024/12/17 |
944 |
944 |
916 |
917 |
-1.61% |
60,300 |
2024/12/16 |
926 |
939 |
918 |
932 |
+1.30% |
46,700 |
2024/12/13 |
912 |
933 |
911 |
920 |
-0.11% |
71,300 |
2024/12/12 |
936 |
941 |
921 |
921 |
-1.29% |
58,400 |
2024/12/11 |
938 |
938 |
931 |
933 |
-0.53% |
29,900 |
2024/12/10 |
952 |
952 |
931 |
938 |
-1.68% |
55,700 |
2024/12/9 |
946 |
979 |
946 |
954 |
+1.27% |
134,100 |
2024/12/6 |
930 |
946 |
929 |
942 |
+1.07% |
48,800 |
2024/12/5 |
920 |
936 |
920 |
932 |
+1.30% |
58,000 |
2024/12/4 |
921 |
930 |
910 |
920 |
+0.00% |
50,200 |
2024/12/3 |
930 |
936 |
919 |
920 |
-1.81% |
100,700 |
2024/12/2 |
965 |
965 |
935 |
937 |
-1.99% |
66,900 |
2024/11/29 |
939 |
960 |
935 |
956 |
+1.81% |
116,500 |
2024/11/28 |
898 |
947 |
895 |
939 |
+5.15% |
166,600 |
2024/11/27 |
902 |
902 |
883 |
893 |
-1.00% |
109,500 |
2024/11/26 |
908 |
913 |
897 |
902 |
-0.66% |
83,300 |
2024/11/25 |
909 |
924 |
908 |
908 |
+0.55% |
79,600 |
2024/11/22 |
898 |
922 |
898 |
903 |
+0.89% |
70,500 |
2024/11/21 |
908 |
908 |
895 |
895 |
-0.56% |
83,300 |
2024/11/20 |
900 |
920 |
900 |
900 |
+0.00% |
80,200 |
2024/11/19 |
922 |
922 |
889 |
900 |
-2.60% |
161,300 |
2024/11/18 |
872 |
939 |
872 |
924 |
+4.88% |
232,200 |
2024/11/15 |
949 |
949 |
874 |
881 |
-12.69% |
391,500 |
2024/11/14 |
1,007 |
1,025 |
1,006 |
1,009 |
+0.30% |
92,800 |
2024/11/13 |
1,012 |
1,028 |
1,006 |
1,006 |
-0.98% |
93,200 |
2024/11/12 |
1,021 |
1,033 |
1,012 |
1,016 |
-0.68% |
101,900 |
2024/11/11 |
1,008 |
1,037 |
1,008 |
1,023 |
+2.40% |
167,200 |
2024/11/8 |
1,011 |
1,020 |
999 |
999 |
-0.30% |
109,300 |
2024/11/7 |
995 |
1,019 |
995 |
1,002 |
+1.31% |
87,300 |
2024/11/6 |
1,015 |
1,015 |
989 |
989 |
-2.08% |
75,800 |
2024/11/5 |
985 |
1,013 |
985 |
1,010 |
+2.85% |
79,900 |
2024/11/1 |
1,000 |
1,000 |
979 |
982 |
-2.58% |
100,600 |
2024/10/31 |
1,007 |
1,008 |
991 |
1,008 |
+0.30% |
39,000 |
2024/10/30 |
1,018 |
1,023 |
1,005 |
1,005 |
-1.28% |
64,900 |
2024/10/29 |
1,014 |
1,024 |
1,005 |
1,018 |
+0.79% |
44,300 |
2024/10/28 |
985 |
1,012 |
984 |
1,010 |
+2.23% |
57,700 |
2024/10/25 |
1,001 |
1,004 |
983 |
988 |
-1.79% |
105,700 |
2024/10/24 |
1,004 |
1,010 |
989 |
1,006 |
-1.08% |
68,800 |
|