日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,034 |
1,042 |
1,024 |
1,030 |
+1.38% |
154,600 |
2025/4/24 |
1,035 |
1,046 |
1,010 |
1,016 |
-1.36% |
142,800 |
2025/4/23 |
1,029 |
1,040 |
1,016 |
1,030 |
+1.38% |
154,100 |
2025/4/22 |
1,036 |
1,041 |
1,010 |
1,016 |
-2.03% |
122,700 |
2025/4/21 |
1,043 |
1,065 |
1,028 |
1,037 |
-0.86% |
170,200 |
2025/4/18 |
1,018 |
1,048 |
1,011 |
1,046 |
+2.45% |
153,900 |
2025/4/17 |
999 |
1,022 |
990 |
1,021 |
+2.61% |
113,200 |
2025/4/16 |
1,020 |
1,024 |
988 |
995 |
-2.26% |
161,400 |
2025/4/15 |
1,028 |
1,036 |
1,015 |
1,018 |
+0.39% |
108,300 |
2025/4/14 |
1,037 |
1,051 |
1,013 |
1,014 |
-1.36% |
233,200 |
2025/4/11 |
946 |
1,029 |
933 |
1,028 |
+5.44% |
373,900 |
2025/4/10 |
990 |
990 |
951 |
975 |
+10.17% |
350,900 |
2025/4/9 |
907 |
908 |
859 |
885 |
-4.43% |
392,300 |
2025/4/8 |
890 |
933 |
889 |
926 |
+15.32% |
435,600 |
2025/4/7 |
805 |
861 |
803 |
803 |
-14.57% |
607,900 |
2025/4/4 |
977 |
988 |
916 |
940 |
-5.24% |
398,900 |
2025/4/3 |
980 |
1,007 |
972 |
992 |
-3.69% |
331,700 |
2025/4/2 |
1,028 |
1,030 |
1,009 |
1,030 |
+1.18% |
137,300 |
2025/4/1 |
1,030 |
1,043 |
1,018 |
1,018 |
-0.68% |
134,700 |
2025/3/31 |
1,036 |
1,048 |
1,016 |
1,025 |
-3.85% |
350,600 |
2025/3/28 |
1,071 |
1,086 |
1,058 |
1,066 |
-0.47% |
175,400 |
2025/3/27 |
1,076 |
1,082 |
1,060 |
1,071 |
-1.74% |
233,300 |
2025/3/26 |
1,089 |
1,095 |
1,077 |
1,090 |
+0.46% |
129,800 |
2025/3/25 |
1,107 |
1,117 |
1,082 |
1,085 |
-1.72% |
175,000 |
2025/3/24 |
1,117 |
1,127 |
1,102 |
1,104 |
-0.45% |
172,900 |
2025/3/21 |
1,115 |
1,116 |
1,100 |
1,109 |
-0.18% |
187,100 |
2025/3/19 |
1,128 |
1,134 |
1,110 |
1,111 |
-1.86% |
186,400 |
2025/3/18 |
1,124 |
1,138 |
1,103 |
1,132 |
+1.43% |
199,200 |
2025/3/17 |
1,104 |
1,121 |
1,093 |
1,116 |
+1.64% |
161,100 |
2025/3/14 |
1,091 |
1,103 |
1,079 |
1,098 |
+0.64% |
181,800 |
2025/3/13 |
1,129 |
1,129 |
1,082 |
1,091 |
-2.85% |
258,000 |
2025/3/12 |
1,080 |
1,144 |
1,075 |
1,123 |
+3.98% |
336,800 |
2025/3/11 |
1,041 |
1,089 |
1,020 |
1,080 |
-1.37% |
418,600 |
2025/3/10 |
1,109 |
1,135 |
1,090 |
1,095 |
-1.26% |
198,900 |
2025/3/7 |
1,101 |
1,131 |
1,100 |
1,109 |
-0.81% |
303,300 |
2025/3/6 |
1,129 |
1,143 |
1,105 |
1,118 |
+0.63% |
224,300 |
2025/3/5 |
1,135 |
1,135 |
1,090 |
1,111 |
-2.97% |
331,600 |
2025/3/4 |
1,125 |
1,157 |
1,113 |
1,145 |
+1.15% |
285,700 |
2025/3/3 |
1,154 |
1,160 |
1,113 |
1,132 |
+0.09% |
308,400 |
2025/2/28 |
1,136 |
1,149 |
1,112 |
1,131 |
-3.00% |
386,500 |
2025/2/27 |
1,190 |
1,199 |
1,154 |
1,166 |
-0.51% |
265,700 |
2025/2/26 |
1,175 |
1,182 |
1,150 |
1,172 |
-1.01% |
349,900 |
2025/2/25 |
1,220 |
1,260 |
1,179 |
1,184 |
-4.90% |
462,800 |
2025/2/21 |
1,260 |
1,284 |
1,245 |
1,245 |
-2.51% |
283,500 |
2025/2/20 |
1,324 |
1,348 |
1,247 |
1,277 |
-3.04% |
580,000 |
2025/2/19 |
1,300 |
1,335 |
1,290 |
1,317 |
+0.53% |
271,000 |
2025/2/18 |
1,308 |
1,323 |
1,268 |
1,310 |
-0.53% |
553,100 |
2025/2/17 |
1,332 |
1,353 |
1,294 |
1,317 |
-2.01% |
421,200 |
2025/2/14 |
1,336 |
1,408 |
1,326 |
1,344 |
+0.22% |
729,900 |
2025/2/13 |
1,310 |
1,379 |
1,278 |
1,341 |
+1.98% |
1,021,800 |
2025/2/12 |
1,224 |
1,394 |
1,188 |
1,315 |
+7.61% |
2,783,400 |
2025/2/10 |
1,166 |
1,238 |
1,160 |
1,222 |
+3.74% |
485,100 |
2025/2/7 |
1,153 |
1,192 |
1,148 |
1,178 |
+2.43% |
344,900 |
2025/2/6 |
1,143 |
1,159 |
1,132 |
1,150 |
+2.04% |
237,500 |
2025/2/5 |
1,131 |
1,140 |
1,116 |
1,127 |
+0.00% |
178,100 |
2025/2/4 |
1,126 |
1,141 |
1,124 |
1,127 |
+0.54% |
165,600 |
2025/2/3 |
1,150 |
1,153 |
1,121 |
1,121 |
-1.23% |
239,200 |
2025/1/31 |
1,143 |
1,156 |
1,132 |
1,135 |
-2.16% |
203,800 |
2025/1/30 |
1,170 |
1,176 |
1,128 |
1,160 |
-3.09% |
642,600 |
2025/1/29 |
1,204 |
1,250 |
1,190 |
1,197 |
+0.59% |
942,700 |
2025/1/28 |
1,105 |
1,233 |
1,095 |
1,190 |
+7.11% |
635,800 |
2025/1/27 |
1,140 |
1,144 |
1,105 |
1,111 |
-3.39% |
361,600 |
2025/1/24 |
1,140 |
1,154 |
1,123 |
1,150 |
+1.50% |
242,100 |
2025/1/23 |
1,100 |
1,174 |
1,088 |
1,133 |
+4.42% |
483,400 |
2025/1/22 |
1,112 |
1,124 |
1,085 |
1,085 |
+0.28% |
300,400 |
2025/1/21 |
1,081 |
1,089 |
1,058 |
1,082 |
+0.46% |
176,300 |
2025/1/20 |
1,091 |
1,091 |
1,074 |
1,077 |
-0.28% |
123,800 |
2025/1/17 |
1,076 |
1,093 |
1,072 |
1,080 |
-2.35% |
185,900 |
2025/1/16 |
1,115 |
1,133 |
1,103 |
1,106 |
+1.00% |
216,700 |
2025/1/15 |
1,121 |
1,124 |
1,084 |
1,095 |
-1.88% |
283,500 |
2025/1/14 |
1,110 |
1,128 |
1,105 |
1,116 |
-0.45% |
307,400 |
2025/1/10 |
1,150 |
1,160 |
1,121 |
1,121 |
-4.11% |
269,300 |
2025/1/9 |
1,165 |
1,183 |
1,143 |
1,169 |
-3.79% |
554,100 |
2025/1/8 |
1,225 |
1,225 |
1,195 |
1,215 |
-3.03% |
432,600 |
2025/1/7 |
1,256 |
1,261 |
1,223 |
1,253 |
+2.20% |
308,700 |
2025/1/6 |
1,327 |
1,333 |
1,226 |
1,226 |
-0.89% |
815,800 |
2024/12/30 |
1,220 |
1,256 |
1,204 |
1,237 |
+3.60% |
552,500 |
2024/12/27 |
1,150 |
1,197 |
1,150 |
1,194 |
+4.74% |
336,600 |
2024/12/26 |
1,163 |
1,177 |
1,137 |
1,140 |
-0.44% |
225,700 |
2024/12/25 |
1,138 |
1,147 |
1,126 |
1,145 |
+0.53% |
181,900 |
2024/12/24 |
1,161 |
1,171 |
1,133 |
1,139 |
-2.57% |
221,000 |
2024/12/23 |
1,182 |
1,196 |
1,163 |
1,169 |
-0.17% |
170,400 |
2024/12/20 |
1,187 |
1,212 |
1,166 |
1,171 |
-0.68% |
238,800 |
2024/12/19 |
1,150 |
1,185 |
1,143 |
1,179 |
-0.67% |
251,800 |
2024/12/18 |
1,189 |
1,211 |
1,162 |
1,187 |
+1.02% |
307,200 |
2024/12/17 |
1,177 |
1,216 |
1,168 |
1,175 |
-0.51% |
309,200 |
2024/12/16 |
1,200 |
1,209 |
1,174 |
1,181 |
-2.40% |
247,600 |
2024/12/13 |
1,200 |
1,231 |
1,184 |
1,210 |
+1.85% |
303,100 |
2024/12/12 |
1,192 |
1,213 |
1,174 |
1,188 |
+0.34% |
303,100 |
2024/12/11 |
1,170 |
1,193 |
1,161 |
1,184 |
+0.68% |
324,700 |
2024/12/10 |
1,213 |
1,213 |
1,149 |
1,176 |
-4.31% |
637,100 |
2024/12/9 |
1,180 |
1,247 |
1,159 |
1,229 |
+4.68% |
1,194,200 |
2024/12/6 |
1,072 |
1,179 |
1,055 |
1,174 |
+8.70% |
1,184,300 |
2024/12/5 |
1,044 |
1,088 |
1,039 |
1,080 |
+4.55% |
568,400 |
2024/12/4 |
1,003 |
1,060 |
987 |
1,033 |
+2.79% |
397,700 |
2024/12/3 |
1,018 |
1,018 |
994 |
1,005 |
-1.08% |
237,100 |
2024/12/2 |
1,013 |
1,030 |
998 |
1,016 |
+3.36% |
401,700 |
2024/11/29 |
969 |
1,007 |
964 |
983 |
+0.92% |
189,700 |
2024/11/28 |
965 |
995 |
965 |
974 |
+0.41% |
92,400 |
2024/11/27 |
992 |
999 |
962 |
970 |
-1.72% |
131,800 |
2024/11/26 |
987 |
990 |
969 |
987 |
-1.30% |
217,200 |
2024/11/25 |
1,016 |
1,022 |
993 |
1,000 |
-0.60% |
200,400 |
2024/11/22 |
1,010 |
1,028 |
999 |
1,006 |
-0.20% |
240,400 |
2024/11/21 |
1,026 |
1,033 |
998 |
1,008 |
-0.30% |
233,100 |
2024/11/20 |
1,019 |
1,029 |
1,006 |
1,011 |
-1.84% |
199,500 |
2024/11/19 |
990 |
1,035 |
985 |
1,030 |
+5.32% |
340,200 |
2024/11/18 |
987 |
1,054 |
978 |
978 |
-0.31% |
510,900 |
2024/11/15 |
986 |
1,004 |
956 |
981 |
-0.51% |
434,800 |
2024/11/14 |
1,006 |
1,028 |
972 |
986 |
-3.05% |
566,700 |
2024/11/13 |
963 |
1,040 |
944 |
1,017 |
+5.39% |
1,434,300 |
2024/11/12 |
826 |
965 |
818 |
965 |
+18.40% |
460,900 |
2024/11/11 |
805 |
818 |
790 |
815 |
+1.24% |
195,700 |
2024/11/8 |
802 |
821 |
800 |
805 |
+1.00% |
154,600 |
2024/11/7 |
806 |
818 |
795 |
797 |
-0.62% |
123,300 |
2024/11/6 |
815 |
816 |
795 |
802 |
-0.87% |
134,800 |
2024/11/5 |
808 |
813 |
801 |
809 |
+0.75% |
69,400 |
2024/11/1 |
808 |
812 |
800 |
803 |
-1.95% |
92,700 |
2024/10/31 |
812 |
821 |
807 |
819 |
+0.49% |
70,100 |
2024/10/30 |
817 |
821 |
806 |
815 |
+0.00% |
109,400 |
2024/10/29 |
800 |
815 |
797 |
815 |
+1.75% |
65,200 |
2024/10/28 |
760 |
804 |
760 |
801 |
+3.89% |
108,100 |
2024/10/25 |
790 |
790 |
766 |
771 |
-1.28% |
113,800 |
2024/10/24 |
780 |
785 |
774 |
781 |
-0.76% |
107,400 |
|