日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,014 |
1,026 |
1,014 |
1,022 |
+0.20% |
41,800 |
2025/4/24 |
1,025 |
1,025 |
1,013 |
1,020 |
-0.49% |
48,400 |
2025/4/23 |
1,030 |
1,030 |
1,014 |
1,025 |
+0.89% |
56,500 |
2025/4/22 |
1,015 |
1,023 |
998 |
1,016 |
+0.00% |
105,300 |
2025/4/21 |
984 |
1,016 |
984 |
1,016 |
+1.91% |
68,500 |
2025/4/18 |
968 |
997 |
968 |
997 |
+3.96% |
59,200 |
2025/4/17 |
955 |
961 |
952 |
959 |
+0.74% |
28,200 |
2025/4/16 |
960 |
970 |
952 |
952 |
-1.14% |
35,200 |
2025/4/15 |
968 |
972 |
963 |
963 |
-0.10% |
32,400 |
2025/4/14 |
972 |
977 |
964 |
964 |
+0.00% |
39,100 |
2025/4/11 |
940 |
966 |
922 |
964 |
-0.52% |
78,500 |
2025/4/10 |
1,003 |
1,003 |
964 |
969 |
+4.31% |
73,700 |
2025/4/9 |
925 |
941 |
915 |
929 |
-0.96% |
103,700 |
2025/4/8 |
916 |
945 |
916 |
938 |
+7.69% |
101,500 |
2025/4/7 |
833 |
897 |
833 |
871 |
-8.41% |
202,200 |
2025/4/4 |
978 |
988 |
925 |
951 |
-5.65% |
253,600 |
2025/4/3 |
988 |
1,027 |
988 |
1,008 |
-2.70% |
161,400 |
2025/4/2 |
1,039 |
1,042 |
1,028 |
1,036 |
+1.07% |
72,900 |
2025/4/1 |
1,042 |
1,055 |
1,025 |
1,025 |
+1.28% |
99,000 |
2025/3/31 |
1,031 |
1,039 |
1,009 |
1,012 |
-3.80% |
306,300 |
2025/3/28 |
1,025 |
1,056 |
1,021 |
1,052 |
-0.66% |
124,500 |
2025/3/27 |
1,050 |
1,063 |
1,041 |
1,059 |
-0.38% |
143,400 |
2025/3/26 |
1,059 |
1,063 |
1,051 |
1,063 |
+0.00% |
131,300 |
2025/3/25 |
1,074 |
1,075 |
1,053 |
1,063 |
-0.75% |
67,800 |
2025/3/24 |
1,070 |
1,072 |
1,054 |
1,071 |
+0.09% |
98,100 |
2025/3/21 |
1,074 |
1,075 |
1,065 |
1,070 |
-0.37% |
58,900 |
2025/3/19 |
1,070 |
1,085 |
1,065 |
1,074 |
+1.23% |
66,600 |
2025/3/18 |
1,071 |
1,071 |
1,061 |
1,061 |
+0.76% |
50,300 |
2025/3/17 |
1,067 |
1,067 |
1,048 |
1,053 |
-0.38% |
82,600 |
2025/3/14 |
1,052 |
1,066 |
1,052 |
1,057 |
-0.09% |
70,600 |
2025/3/13 |
1,067 |
1,070 |
1,054 |
1,058 |
-0.56% |
68,200 |
2025/3/12 |
1,061 |
1,067 |
1,056 |
1,064 |
-0.09% |
66,000 |
2025/3/11 |
1,074 |
1,075 |
1,045 |
1,065 |
-1.66% |
114,700 |
2025/3/10 |
1,098 |
1,107 |
1,083 |
1,083 |
-0.82% |
57,900 |
2025/3/7 |
1,101 |
1,111 |
1,090 |
1,092 |
-1.71% |
114,900 |
2025/3/6 |
1,117 |
1,117 |
1,094 |
1,111 |
+0.09% |
107,200 |
2025/3/5 |
1,115 |
1,122 |
1,101 |
1,110 |
-0.63% |
215,400 |
2025/3/4 |
1,097 |
1,120 |
1,087 |
1,117 |
+2.38% |
142,500 |
2025/3/3 |
1,083 |
1,092 |
1,078 |
1,091 |
+5.11% |
138,400 |
2025/2/28 |
1,045 |
1,051 |
1,026 |
1,038 |
-1.42% |
112,400 |
2025/2/27 |
1,053 |
1,057 |
1,046 |
1,053 |
-0.38% |
60,700 |
2025/2/26 |
1,073 |
1,084 |
1,057 |
1,057 |
-0.75% |
122,000 |
2025/2/25 |
1,044 |
1,087 |
1,043 |
1,065 |
+2.11% |
131,200 |
2025/2/21 |
1,063 |
1,074 |
1,042 |
1,043 |
-2.98% |
81,900 |
2025/2/20 |
1,098 |
1,107 |
1,069 |
1,075 |
-1.38% |
133,600 |
2025/2/19 |
1,084 |
1,110 |
1,081 |
1,090 |
+3.32% |
141,600 |
2025/2/18 |
1,059 |
1,074 |
1,055 |
1,055 |
+2.53% |
108,400 |
2025/2/17 |
1,082 |
1,082 |
1,029 |
1,029 |
-4.19% |
83,500 |
2025/2/14 |
1,070 |
1,094 |
1,070 |
1,074 |
+1.80% |
165,800 |
2025/2/13 |
1,044 |
1,059 |
1,044 |
1,055 |
+2.73% |
259,100 |
2025/2/12 |
1,019 |
1,030 |
1,010 |
1,027 |
+1.58% |
78,900 |
2025/2/10 |
1,021 |
1,022 |
1,003 |
1,011 |
-2.13% |
132,600 |
2025/2/7 |
1,052 |
1,055 |
1,033 |
1,033 |
-1.24% |
99,100 |
2025/2/6 |
1,041 |
1,049 |
1,032 |
1,046 |
+0.87% |
80,400 |
2025/2/5 |
1,030 |
1,038 |
1,023 |
1,037 |
+0.00% |
73,300 |
2025/2/4 |
1,049 |
1,049 |
1,032 |
1,037 |
+0.88% |
38,200 |
2025/2/3 |
1,061 |
1,065 |
1,022 |
1,028 |
-2.47% |
130,700 |
2025/1/31 |
1,061 |
1,062 |
1,048 |
1,054 |
-0.38% |
37,500 |
2025/1/30 |
1,055 |
1,066 |
1,045 |
1,058 |
-0.75% |
65,700 |
2025/1/29 |
1,070 |
1,070 |
1,050 |
1,066 |
-0.09% |
85,400 |
2025/1/28 |
1,054 |
1,075 |
1,054 |
1,067 |
+1.52% |
90,600 |
2025/1/27 |
1,048 |
1,051 |
1,032 |
1,051 |
+1.74% |
100,400 |
2025/1/24 |
1,037 |
1,040 |
1,021 |
1,033 |
+4.13% |
127,500 |
2025/1/23 |
1,002 |
1,002 |
988 |
992 |
-0.90% |
51,200 |
2025/1/22 |
1,000 |
1,004 |
994 |
1,001 |
+0.91% |
40,200 |
2025/1/21 |
1,000 |
1,000 |
991 |
992 |
+0.20% |
30,500 |
2025/1/20 |
1,000 |
1,000 |
989 |
990 |
-0.60% |
47,100 |
2025/1/17 |
987 |
996 |
986 |
996 |
+0.10% |
44,800 |
2025/1/16 |
1,011 |
1,014 |
995 |
995 |
-1.09% |
76,800 |
2025/1/15 |
1,016 |
1,025 |
1,003 |
1,006 |
-0.98% |
64,300 |
2025/1/14 |
1,030 |
1,032 |
1,012 |
1,016 |
-1.74% |
57,400 |
2025/1/10 |
1,029 |
1,040 |
1,027 |
1,034 |
+1.57% |
71,300 |
2025/1/9 |
1,030 |
1,030 |
1,009 |
1,018 |
-2.49% |
111,300 |
2025/1/8 |
1,068 |
1,068 |
1,039 |
1,044 |
-0.19% |
68,300 |
2025/1/7 |
1,053 |
1,067 |
1,045 |
1,046 |
+0.29% |
78,000 |
2025/1/6 |
1,071 |
1,071 |
1,040 |
1,043 |
-0.19% |
119,800 |
2024/12/30 |
1,056 |
1,056 |
1,039 |
1,045 |
-1.04% |
65,400 |
2024/12/27 |
1,058 |
1,059 |
1,044 |
1,056 |
+0.38% |
63,300 |
2024/12/26 |
1,043 |
1,055 |
1,041 |
1,052 |
+1.25% |
103,000 |
2024/12/25 |
1,035 |
1,039 |
1,026 |
1,039 |
+1.17% |
72,700 |
2024/12/24 |
1,037 |
1,037 |
1,021 |
1,027 |
-2.93% |
58,000 |
2024/12/23 |
1,048 |
1,058 |
1,041 |
1,058 |
+3.12% |
180,800 |
2024/12/20 |
1,028 |
1,041 |
1,020 |
1,026 |
-0.39% |
282,000 |
2024/12/19 |
1,027 |
1,033 |
1,009 |
1,030 |
+0.49% |
204,600 |
2024/12/18 |
996 |
1,025 |
993 |
1,025 |
+3.85% |
225,200 |
2024/12/17 |
986 |
1,010 |
986 |
987 |
+0.51% |
214,100 |
2024/12/16 |
946 |
983 |
941 |
982 |
+3.37% |
199,600 |
2024/12/13 |
933 |
950 |
930 |
950 |
+0.85% |
84,600 |
2024/12/12 |
945 |
950 |
939 |
942 |
-0.11% |
107,800 |
2024/12/11 |
950 |
950 |
934 |
943 |
-1.15% |
78,300 |
2024/12/10 |
954 |
961 |
948 |
954 |
-0.10% |
57,800 |
2024/12/9 |
955 |
959 |
943 |
955 |
-0.52% |
79,700 |
2024/12/6 |
960 |
960 |
947 |
960 |
+0.00% |
73,400 |
2024/12/5 |
955 |
960 |
952 |
960 |
+1.59% |
55,600 |
2024/12/4 |
976 |
976 |
942 |
945 |
-3.47% |
99,900 |
2024/12/3 |
973 |
987 |
966 |
979 |
+0.20% |
85,400 |
2024/12/2 |
984 |
989 |
971 |
977 |
-0.10% |
152,200 |
2024/11/29 |
967 |
984 |
961 |
978 |
+1.45% |
85,500 |
2024/11/28 |
964 |
964 |
945 |
964 |
-0.31% |
78,900 |
2024/11/27 |
952 |
969 |
939 |
967 |
+1.47% |
108,900 |
2024/11/26 |
957 |
959 |
943 |
953 |
-0.42% |
107,200 |
2024/11/25 |
970 |
971 |
953 |
957 |
-1.34% |
91,200 |
2024/11/22 |
965 |
973 |
961 |
970 |
+0.00% |
143,600 |
2024/11/21 |
980 |
984 |
964 |
970 |
-0.21% |
141,400 |
2024/11/20 |
959 |
972 |
957 |
972 |
+0.93% |
139,800 |
2024/11/19 |
945 |
974 |
944 |
963 |
+2.01% |
170,000 |
2024/11/18 |
951 |
951 |
931 |
944 |
-1.67% |
198,400 |
2024/11/15 |
950 |
963 |
945 |
960 |
+1.16% |
112,000 |
2024/11/14 |
953 |
956 |
938 |
949 |
-1.76% |
187,300 |
2024/11/13 |
965 |
972 |
956 |
966 |
+0.10% |
123,700 |
2024/11/12 |
953 |
979 |
949 |
965 |
-0.10% |
240,900 |
2024/11/11 |
1,004 |
1,013 |
959 |
966 |
+7.45% |
422,800 |
2024/11/8 |
901 |
906 |
890 |
899 |
+1.12% |
172,800 |
2024/11/7 |
890 |
898 |
881 |
889 |
+0.57% |
133,400 |
2024/11/6 |
880 |
888 |
870 |
884 |
+0.45% |
150,700 |
2024/11/5 |
872 |
880 |
862 |
880 |
+2.68% |
79,200 |
2024/11/1 |
875 |
879 |
857 |
857 |
-2.61% |
121,900 |
2024/10/31 |
870 |
885 |
865 |
880 |
+0.00% |
69,100 |
2024/10/30 |
894 |
897 |
869 |
880 |
-0.56% |
469,900 |
2024/10/29 |
870 |
887 |
867 |
885 |
+1.26% |
64,100 |
2024/10/28 |
861 |
879 |
859 |
874 |
+1.63% |
100,400 |
2024/10/25 |
868 |
879 |
859 |
860 |
-0.92% |
82,600 |
2024/10/24 |
866 |
873 |
864 |
868 |
-0.69% |
98,700 |
|