日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,101 |
1,101 |
1,083 |
1,086 |
+1.40% |
18,900 |
2025/4/24 |
1,087 |
1,087 |
1,063 |
1,071 |
-0.83% |
36,000 |
2025/4/23 |
1,090 |
1,093 |
1,071 |
1,080 |
+1.31% |
23,900 |
2025/4/22 |
1,049 |
1,072 |
1,049 |
1,066 |
+1.62% |
19,100 |
2025/4/21 |
1,048 |
1,056 |
1,040 |
1,049 |
+0.10% |
16,900 |
2025/4/18 |
1,025 |
1,048 |
1,025 |
1,048 |
+2.85% |
20,400 |
2025/4/17 |
1,010 |
1,026 |
1,008 |
1,019 |
+0.89% |
8,400 |
2025/4/16 |
1,016 |
1,018 |
1,005 |
1,010 |
+0.30% |
9,700 |
2025/4/15 |
1,010 |
1,020 |
1,007 |
1,007 |
+1.21% |
13,700 |
2025/4/14 |
996 |
1,004 |
994 |
995 |
+0.61% |
26,600 |
2025/4/11 |
975 |
990 |
955 |
989 |
-0.10% |
28,000 |
2025/4/10 |
1,003 |
1,003 |
973 |
990 |
+4.98% |
31,700 |
2025/4/9 |
955 |
955 |
935 |
943 |
-2.78% |
39,000 |
2025/4/8 |
958 |
989 |
953 |
970 |
+5.66% |
36,900 |
2025/4/7 |
941 |
957 |
912 |
918 |
-7.83% |
83,300 |
2025/4/4 |
1,023 |
1,035 |
979 |
996 |
-4.96% |
70,500 |
2025/4/3 |
1,028 |
1,058 |
1,027 |
1,048 |
-2.15% |
53,100 |
2025/4/2 |
1,084 |
1,084 |
1,068 |
1,071 |
-0.93% |
14,100 |
2025/4/1 |
1,074 |
1,094 |
1,074 |
1,081 |
+0.65% |
20,500 |
2025/3/31 |
1,096 |
1,096 |
1,074 |
1,074 |
-2.98% |
29,600 |
2025/3/28 |
1,111 |
1,126 |
1,103 |
1,107 |
-3.49% |
26,400 |
2025/3/27 |
1,138 |
1,155 |
1,132 |
1,147 |
-0.69% |
46,200 |
2025/3/26 |
1,153 |
1,155 |
1,137 |
1,155 |
+0.70% |
45,000 |
2025/3/25 |
1,159 |
1,159 |
1,141 |
1,147 |
+1.87% |
44,100 |
2025/3/24 |
1,127 |
1,137 |
1,120 |
1,126 |
+0.18% |
21,500 |
2025/3/21 |
1,129 |
1,129 |
1,119 |
1,124 |
-0.09% |
13,800 |
2025/3/19 |
1,119 |
1,132 |
1,117 |
1,125 |
+0.45% |
10,600 |
2025/3/18 |
1,117 |
1,128 |
1,117 |
1,120 |
+0.36% |
27,700 |
2025/3/17 |
1,124 |
1,124 |
1,105 |
1,116 |
+0.09% |
40,500 |
2025/3/14 |
1,104 |
1,115 |
1,104 |
1,115 |
+0.27% |
17,100 |
2025/3/13 |
1,126 |
1,129 |
1,108 |
1,112 |
-0.89% |
20,800 |
2025/3/12 |
1,114 |
1,127 |
1,105 |
1,122 |
+0.72% |
30,600 |
2025/3/11 |
1,103 |
1,119 |
1,094 |
1,114 |
+1.83% |
48,400 |
2025/3/10 |
1,095 |
1,096 |
1,085 |
1,094 |
+0.27% |
10,500 |
2025/3/7 |
1,089 |
1,104 |
1,086 |
1,091 |
-1.18% |
14,000 |
2025/3/6 |
1,100 |
1,110 |
1,089 |
1,104 |
+0.82% |
32,300 |
2025/3/5 |
1,082 |
1,096 |
1,082 |
1,095 |
+0.74% |
17,300 |
2025/3/4 |
1,089 |
1,093 |
1,079 |
1,087 |
-0.28% |
16,200 |
2025/3/3 |
1,065 |
1,090 |
1,065 |
1,090 |
+2.54% |
20,500 |
2025/2/28 |
1,076 |
1,086 |
1,061 |
1,063 |
-1.85% |
20,600 |
2025/2/27 |
1,063 |
1,088 |
1,042 |
1,083 |
+2.65% |
40,600 |
2025/2/26 |
1,054 |
1,057 |
1,036 |
1,055 |
+0.09% |
36,700 |
2025/2/25 |
1,056 |
1,062 |
1,051 |
1,054 |
-0.75% |
25,600 |
2025/2/21 |
1,083 |
1,083 |
1,060 |
1,062 |
-1.12% |
14,800 |
2025/2/20 |
1,088 |
1,093 |
1,074 |
1,074 |
-1.29% |
28,200 |
2025/2/19 |
1,090 |
1,096 |
1,085 |
1,088 |
-0.64% |
11,800 |
2025/2/18 |
1,095 |
1,100 |
1,091 |
1,095 |
-0.54% |
14,700 |
2025/2/17 |
1,088 |
1,106 |
1,088 |
1,101 |
+0.36% |
20,500 |
2025/2/14 |
1,098 |
1,105 |
1,097 |
1,097 |
-1.17% |
15,400 |
2025/2/13 |
1,105 |
1,111 |
1,101 |
1,110 |
+0.82% |
12,600 |
2025/2/12 |
1,113 |
1,113 |
1,100 |
1,101 |
-0.63% |
7,800 |
2025/2/10 |
1,123 |
1,123 |
1,104 |
1,108 |
-0.18% |
10,500 |
2025/2/7 |
1,102 |
1,117 |
1,102 |
1,110 |
+0.73% |
17,200 |
2025/2/6 |
1,100 |
1,107 |
1,095 |
1,102 |
+0.18% |
5,600 |
2025/2/5 |
1,099 |
1,110 |
1,099 |
1,100 |
+0.00% |
10,700 |
2025/2/4 |
1,097 |
1,105 |
1,097 |
1,100 |
+0.82% |
7,900 |
2025/2/3 |
1,101 |
1,109 |
1,090 |
1,091 |
-1.80% |
19,000 |
2025/1/31 |
1,111 |
1,114 |
1,099 |
1,111 |
+0.09% |
13,200 |
2025/1/30 |
1,100 |
1,110 |
1,096 |
1,110 |
+0.63% |
11,500 |
2025/1/29 |
1,118 |
1,118 |
1,101 |
1,103 |
-1.34% |
8,200 |
2025/1/28 |
1,091 |
1,123 |
1,091 |
1,118 |
+2.47% |
18,500 |
2025/1/27 |
1,104 |
1,104 |
1,089 |
1,091 |
-0.37% |
15,200 |
2025/1/24 |
1,086 |
1,095 |
1,080 |
1,095 |
+1.30% |
14,100 |
2025/1/23 |
1,070 |
1,091 |
1,068 |
1,081 |
+1.31% |
18,900 |
2025/1/22 |
1,064 |
1,081 |
1,060 |
1,067 |
+1.14% |
12,200 |
2025/1/21 |
1,062 |
1,064 |
1,051 |
1,055 |
-0.85% |
11,600 |
2025/1/20 |
1,052 |
1,070 |
1,052 |
1,064 |
+0.47% |
9,800 |
2025/1/17 |
1,047 |
1,062 |
1,047 |
1,059 |
+0.09% |
12,400 |
2025/1/16 |
1,062 |
1,065 |
1,057 |
1,058 |
-0.28% |
13,900 |
2025/1/15 |
1,067 |
1,074 |
1,061 |
1,061 |
-0.56% |
22,900 |
2025/1/14 |
1,068 |
1,073 |
1,060 |
1,067 |
-1.57% |
34,000 |
2025/1/10 |
1,080 |
1,089 |
1,072 |
1,084 |
-0.46% |
19,900 |
2025/1/9 |
1,100 |
1,100 |
1,087 |
1,089 |
-1.00% |
16,100 |
2025/1/8 |
1,103 |
1,106 |
1,100 |
1,100 |
-0.63% |
12,500 |
2025/1/7 |
1,117 |
1,117 |
1,101 |
1,107 |
+0.36% |
16,900 |
2025/1/6 |
1,120 |
1,120 |
1,103 |
1,103 |
-0.90% |
19,100 |
2024/12/30 |
1,129 |
1,130 |
1,110 |
1,113 |
-1.24% |
8,900 |
2024/12/27 |
1,117 |
1,127 |
1,106 |
1,127 |
+0.90% |
25,300 |
2024/12/26 |
1,117 |
1,119 |
1,104 |
1,117 |
+0.09% |
33,500 |
2024/12/25 |
1,118 |
1,118 |
1,102 |
1,116 |
-0.09% |
12,400 |
2024/12/24 |
1,114 |
1,117 |
1,104 |
1,117 |
+0.18% |
18,300 |
2024/12/23 |
1,111 |
1,121 |
1,109 |
1,115 |
+0.36% |
14,300 |
2024/12/20 |
1,119 |
1,124 |
1,110 |
1,111 |
-0.71% |
7,100 |
2024/12/19 |
1,108 |
1,124 |
1,108 |
1,119 |
+0.36% |
7,700 |
2024/12/18 |
1,120 |
1,127 |
1,115 |
1,115 |
-1.50% |
5,600 |
2024/12/17 |
1,135 |
1,135 |
1,111 |
1,132 |
+2.72% |
44,600 |
2024/12/16 |
1,105 |
1,110 |
1,100 |
1,102 |
-0.27% |
6,700 |
2024/12/13 |
1,101 |
1,109 |
1,101 |
1,105 |
-0.81% |
15,600 |
2024/12/12 |
1,109 |
1,115 |
1,105 |
1,114 |
+1.00% |
13,100 |
2024/12/11 |
1,108 |
1,111 |
1,100 |
1,103 |
-0.63% |
11,000 |
2024/12/10 |
1,120 |
1,120 |
1,109 |
1,110 |
-0.36% |
7,700 |
2024/12/9 |
1,128 |
1,137 |
1,110 |
1,114 |
+0.18% |
23,400 |
2024/12/6 |
1,108 |
1,114 |
1,093 |
1,112 |
+1.00% |
8,900 |
2024/12/5 |
1,090 |
1,107 |
1,090 |
1,101 |
+1.29% |
16,500 |
2024/12/4 |
1,093 |
1,096 |
1,076 |
1,087 |
-1.54% |
29,500 |
2024/12/3 |
1,092 |
1,109 |
1,092 |
1,104 |
+0.64% |
10,300 |
2024/12/2 |
1,091 |
1,101 |
1,090 |
1,097 |
+0.55% |
8,100 |
2024/11/29 |
1,098 |
1,105 |
1,091 |
1,091 |
-0.64% |
11,900 |
2024/11/28 |
1,088 |
1,104 |
1,088 |
1,098 |
+0.92% |
20,400 |
2024/11/27 |
1,099 |
1,099 |
1,080 |
1,088 |
-0.46% |
35,600 |
2024/11/26 |
1,095 |
1,097 |
1,087 |
1,093 |
+0.55% |
17,200 |
2024/11/25 |
1,100 |
1,102 |
1,087 |
1,087 |
+0.00% |
8,900 |
2024/11/22 |
1,098 |
1,099 |
1,087 |
1,087 |
-0.55% |
4,300 |
2024/11/21 |
1,092 |
1,093 |
1,079 |
1,093 |
+0.64% |
17,300 |
2024/11/20 |
1,090 |
1,092 |
1,076 |
1,086 |
-0.46% |
11,600 |
2024/11/19 |
1,082 |
1,093 |
1,074 |
1,091 |
+0.93% |
15,800 |
2024/11/18 |
1,080 |
1,098 |
1,080 |
1,081 |
+0.46% |
30,000 |
2024/11/15 |
1,073 |
1,088 |
1,073 |
1,076 |
+0.00% |
5,700 |
2024/11/14 |
1,085 |
1,085 |
1,074 |
1,076 |
-0.83% |
7,000 |
2024/11/13 |
1,087 |
1,094 |
1,074 |
1,085 |
-0.18% |
8,600 |
2024/11/12 |
1,110 |
1,110 |
1,081 |
1,087 |
-0.91% |
22,600 |
2024/11/11 |
1,100 |
1,116 |
1,083 |
1,097 |
+0.09% |
24,200 |
2024/11/8 |
1,121 |
1,125 |
1,082 |
1,096 |
-1.17% |
22,100 |
2024/11/7 |
1,102 |
1,113 |
1,097 |
1,109 |
+0.91% |
9,800 |
2024/11/6 |
1,088 |
1,100 |
1,087 |
1,099 |
+1.67% |
14,200 |
2024/11/5 |
1,080 |
1,089 |
1,072 |
1,081 |
+0.84% |
9,500 |
2024/11/1 |
1,076 |
1,086 |
1,065 |
1,072 |
-0.92% |
24,900 |
2024/10/31 |
1,069 |
1,087 |
1,055 |
1,082 |
+2.08% |
12,700 |
2024/10/30 |
1,080 |
1,080 |
1,055 |
1,060 |
-1.67% |
44,100 |
2024/10/29 |
1,065 |
1,079 |
1,065 |
1,078 |
+0.19% |
9,400 |
2024/10/28 |
1,064 |
1,076 |
1,060 |
1,076 |
+2.48% |
19,800 |
2024/10/25 |
1,081 |
1,081 |
1,030 |
1,050 |
-0.10% |
42,700 |
2024/10/24 |
1,048 |
1,056 |
1,037 |
1,051 |
-0.94% |
38,300 |
|