日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,023 |
1,029 |
1,012 |
1,020 |
-0.39% |
2,200 |
2025/4/24 |
1,030 |
1,037 |
1,024 |
1,024 |
-0.49% |
2,300 |
2025/4/23 |
1,067 |
1,067 |
1,029 |
1,029 |
-2.74% |
5,300 |
2025/4/22 |
1,060 |
1,063 |
1,030 |
1,058 |
-1.76% |
14,000 |
2025/4/21 |
965 |
1,108 |
965 |
1,077 |
+11.61% |
106,200 |
2025/4/18 |
975 |
980 |
951 |
965 |
+1.90% |
4,300 |
2025/4/17 |
917 |
947 |
901 |
947 |
+2.27% |
11,500 |
2025/4/16 |
896 |
937 |
896 |
926 |
+3.12% |
4,600 |
2025/4/15 |
884 |
912 |
876 |
898 |
+1.13% |
8,200 |
2025/4/14 |
903 |
906 |
885 |
888 |
+1.14% |
11,000 |
2025/4/11 |
814 |
888 |
814 |
878 |
+2.81% |
13,800 |
2025/4/10 |
848 |
859 |
821 |
854 |
+5.43% |
9,300 |
2025/4/9 |
788 |
810 |
777 |
810 |
-0.98% |
9,300 |
2025/4/8 |
799 |
821 |
787 |
818 |
+3.94% |
26,300 |
2025/4/7 |
787 |
834 |
787 |
787 |
-16.01% |
46,500 |
2025/4/4 |
968 |
980 |
900 |
937 |
-6.95% |
16,400 |
2025/4/3 |
990 |
1,018 |
980 |
1,007 |
+0.70% |
4,200 |
2025/4/2 |
1,003 |
1,023 |
995 |
1,000 |
-2.44% |
7,000 |
2025/4/1 |
1,022 |
1,025 |
1,010 |
1,025 |
+0.29% |
1,600 |
2025/3/31 |
1,036 |
1,036 |
1,000 |
1,022 |
-2.57% |
7,900 |
2025/3/28 |
1,051 |
1,064 |
1,040 |
1,049 |
-0.10% |
4,100 |
2025/3/27 |
1,077 |
1,077 |
1,050 |
1,050 |
-2.51% |
2,800 |
2025/3/26 |
1,066 |
1,077 |
1,062 |
1,077 |
+1.03% |
2,300 |
2025/3/25 |
1,050 |
1,066 |
1,050 |
1,066 |
+0.47% |
4,700 |
2025/3/24 |
1,078 |
1,085 |
1,061 |
1,061 |
-1.94% |
3,200 |
2025/3/21 |
1,068 |
1,082 |
1,053 |
1,082 |
+1.31% |
3,200 |
2025/3/19 |
1,070 |
1,070 |
1,053 |
1,068 |
-0.19% |
1,900 |
2025/3/18 |
1,064 |
1,089 |
1,064 |
1,070 |
-0.93% |
2,400 |
2025/3/17 |
1,080 |
1,090 |
1,080 |
1,080 |
+0.37% |
600 |
2025/3/14 |
1,068 |
1,096 |
1,066 |
1,076 |
-0.37% |
3,300 |
2025/3/13 |
1,039 |
1,109 |
1,039 |
1,080 |
+3.95% |
9,800 |
2025/3/12 |
1,048 |
1,059 |
1,029 |
1,039 |
-1.05% |
8,400 |
2025/3/11 |
1,042 |
1,050 |
1,040 |
1,050 |
-1.50% |
1,100 |
2025/3/10 |
1,084 |
1,085 |
1,051 |
1,066 |
-1.93% |
5,000 |
2025/3/7 |
1,104 |
1,104 |
1,080 |
1,087 |
-1.90% |
7,900 |
2025/3/6 |
1,111 |
1,118 |
1,105 |
1,108 |
+0.00% |
2,900 |
2025/3/5 |
1,112 |
1,129 |
1,108 |
1,108 |
-0.98% |
2,300 |
2025/3/4 |
1,123 |
1,131 |
1,105 |
1,119 |
-0.97% |
4,200 |
2025/3/3 |
1,132 |
1,148 |
1,120 |
1,130 |
-0.18% |
4,400 |
2025/2/28 |
1,150 |
1,150 |
1,112 |
1,132 |
-2.25% |
6,600 |
2025/2/27 |
1,179 |
1,179 |
1,158 |
1,158 |
-2.36% |
2,400 |
2025/2/26 |
1,190 |
1,198 |
1,150 |
1,186 |
+0.68% |
7,400 |
2025/2/25 |
1,176 |
1,206 |
1,176 |
1,178 |
-2.32% |
2,300 |
2025/2/21 |
1,185 |
1,216 |
1,185 |
1,206 |
+0.67% |
3,800 |
2025/2/20 |
1,187 |
1,325 |
1,156 |
1,198 |
+0.93% |
34,700 |
2025/2/19 |
1,177 |
1,220 |
1,177 |
1,187 |
+1.02% |
7,400 |
2025/2/18 |
1,161 |
1,203 |
1,161 |
1,175 |
+1.21% |
7,000 |
2025/2/17 |
1,162 |
1,182 |
1,161 |
1,161 |
-1.78% |
6,100 |
2025/2/14 |
1,147 |
1,191 |
1,147 |
1,182 |
+0.42% |
4,000 |
2025/2/13 |
1,133 |
1,190 |
1,133 |
1,177 |
+4.07% |
6,000 |
2025/2/12 |
1,142 |
1,157 |
1,125 |
1,131 |
-0.44% |
10,600 |
2025/2/10 |
1,166 |
1,172 |
1,110 |
1,136 |
-2.57% |
11,900 |
2025/2/7 |
1,139 |
1,170 |
1,132 |
1,166 |
+1.04% |
4,500 |
2025/2/6 |
1,128 |
1,160 |
1,128 |
1,154 |
+1.32% |
2,900 |
2025/2/5 |
1,140 |
1,175 |
1,125 |
1,139 |
+0.18% |
8,000 |
2025/2/4 |
1,132 |
1,162 |
1,132 |
1,137 |
+0.71% |
4,000 |
2025/2/3 |
1,176 |
1,178 |
1,126 |
1,129 |
-6.07% |
16,200 |
2025/1/31 |
1,144 |
1,217 |
1,140 |
1,202 |
+4.80% |
10,500 |
2025/1/30 |
1,140 |
1,165 |
1,140 |
1,147 |
-0.17% |
6,900 |
2025/1/29 |
1,150 |
1,150 |
1,138 |
1,149 |
+0.00% |
3,100 |
2025/1/28 |
1,165 |
1,165 |
1,106 |
1,149 |
-1.37% |
6,700 |
2025/1/27 |
1,175 |
1,175 |
1,139 |
1,165 |
-0.77% |
12,200 |
2025/1/24 |
1,152 |
1,176 |
1,130 |
1,174 |
+0.34% |
13,400 |
2025/1/23 |
1,192 |
1,192 |
1,156 |
1,170 |
-1.85% |
6,900 |
2025/1/22 |
1,184 |
1,192 |
1,160 |
1,192 |
+0.68% |
7,500 |
2025/1/21 |
1,195 |
1,195 |
1,151 |
1,184 |
+0.77% |
7,300 |
2025/1/20 |
1,149 |
1,175 |
1,144 |
1,175 |
+2.17% |
5,100 |
2025/1/17 |
1,119 |
1,150 |
1,118 |
1,150 |
+0.44% |
10,600 |
2025/1/16 |
1,170 |
1,170 |
1,116 |
1,145 |
-2.14% |
13,800 |
2025/1/15 |
1,280 |
1,280 |
1,157 |
1,170 |
-10.48% |
37,800 |
2025/1/14 |
1,314 |
1,350 |
1,285 |
1,307 |
-1.13% |
26,000 |
2025/1/10 |
1,281 |
1,327 |
1,281 |
1,322 |
+1.77% |
9,200 |
2025/1/9 |
1,360 |
1,361 |
1,275 |
1,299 |
-3.49% |
20,000 |
2025/1/8 |
1,283 |
1,366 |
1,283 |
1,346 |
+5.90% |
21,000 |
2025/1/7 |
1,237 |
1,281 |
1,237 |
1,271 |
+1.84% |
11,900 |
2025/1/6 |
1,215 |
1,256 |
1,215 |
1,248 |
+2.72% |
10,700 |
2024/12/30 |
1,180 |
1,215 |
1,150 |
1,215 |
+5.19% |
13,600 |
2024/12/27 |
1,119 |
1,155 |
1,119 |
1,155 |
+3.22% |
5,900 |
2024/12/26 |
1,127 |
1,133 |
1,110 |
1,119 |
-0.71% |
18,100 |
2024/12/25 |
1,127 |
1,133 |
1,116 |
1,127 |
+0.00% |
5,900 |
2024/12/24 |
1,110 |
1,131 |
1,105 |
1,127 |
-0.18% |
11,900 |
2024/12/23 |
1,140 |
1,141 |
1,120 |
1,129 |
-1.83% |
3,600 |
2024/12/20 |
1,166 |
1,166 |
1,141 |
1,150 |
-1.12% |
4,400 |
2024/12/19 |
1,102 |
1,170 |
1,102 |
1,163 |
+3.75% |
8,300 |
2024/12/18 |
1,100 |
1,121 |
1,099 |
1,121 |
+1.08% |
7,500 |
2024/12/17 |
1,103 |
1,109 |
1,071 |
1,109 |
+0.54% |
10,700 |
2024/12/16 |
1,120 |
1,120 |
1,101 |
1,103 |
-1.43% |
4,100 |
2024/12/13 |
1,100 |
1,119 |
1,090 |
1,119 |
+1.73% |
5,200 |
2024/12/12 |
1,097 |
1,105 |
1,095 |
1,100 |
+0.09% |
6,900 |
2024/12/11 |
1,083 |
1,101 |
1,083 |
1,099 |
-0.63% |
6,900 |
2024/12/10 |
1,090 |
1,106 |
1,082 |
1,106 |
+1.47% |
5,200 |
2024/12/9 |
1,084 |
1,094 |
1,076 |
1,090 |
-0.09% |
6,400 |
2024/12/6 |
1,096 |
1,096 |
1,061 |
1,091 |
-2.15% |
6,500 |
2024/12/5 |
1,161 |
1,161 |
1,087 |
1,115 |
-4.29% |
11,000 |
2024/12/4 |
1,107 |
1,165 |
1,080 |
1,165 |
+5.91% |
21,400 |
2024/12/3 |
1,082 |
1,104 |
1,082 |
1,100 |
-0.36% |
2,300 |
2024/12/2 |
1,100 |
1,105 |
1,081 |
1,104 |
+0.91% |
5,100 |
2024/11/29 |
1,108 |
1,108 |
1,078 |
1,094 |
+1.48% |
5,600 |
2024/11/28 |
1,070 |
1,080 |
1,055 |
1,078 |
+0.75% |
5,000 |
2024/11/27 |
1,090 |
1,090 |
1,070 |
1,070 |
-1.83% |
2,700 |
2024/11/26 |
1,084 |
1,090 |
1,054 |
1,090 |
+0.83% |
1,800 |
2024/11/25 |
1,073 |
1,099 |
1,073 |
1,081 |
+0.75% |
6,100 |
2024/11/22 |
1,082 |
1,085 |
1,070 |
1,073 |
-1.56% |
2,700 |
2024/11/21 |
1,070 |
1,091 |
1,070 |
1,090 |
+2.83% |
6,500 |
2024/11/20 |
1,070 |
1,070 |
1,057 |
1,060 |
-1.40% |
3,100 |
2024/11/19 |
1,040 |
1,080 |
1,040 |
1,075 |
+2.38% |
6,900 |
2024/11/18 |
1,056 |
1,060 |
1,047 |
1,050 |
-1.32% |
2,700 |
2024/11/15 |
1,051 |
1,075 |
1,051 |
1,064 |
+1.33% |
5,200 |
2024/11/14 |
1,055 |
1,062 |
1,050 |
1,050 |
-1.69% |
3,700 |
2024/11/13 |
1,052 |
1,068 |
1,052 |
1,068 |
-0.28% |
1,400 |
2024/11/12 |
1,061 |
1,077 |
1,050 |
1,071 |
+0.94% |
4,900 |
2024/11/11 |
1,061 |
1,062 |
1,044 |
1,061 |
-1.76% |
5,000 |
2024/11/8 |
1,080 |
1,085 |
1,061 |
1,080 |
+0.00% |
7,500 |
2024/11/7 |
1,067 |
1,085 |
1,065 |
1,080 |
+2.37% |
5,800 |
2024/11/6 |
1,049 |
1,075 |
1,048 |
1,055 |
+0.57% |
4,000 |
2024/11/5 |
1,041 |
1,050 |
1,030 |
1,049 |
+1.75% |
3,000 |
2024/11/1 |
1,062 |
1,080 |
1,025 |
1,031 |
-4.45% |
16,000 |
2024/10/31 |
1,071 |
1,079 |
1,060 |
1,079 |
+0.56% |
4,800 |
2024/10/30 |
1,062 |
1,080 |
1,058 |
1,073 |
+1.42% |
3,500 |
2024/10/29 |
1,024 |
1,058 |
1,024 |
1,058 |
+3.22% |
6,300 |
2024/10/28 |
1,015 |
1,045 |
1,010 |
1,025 |
+0.39% |
5,300 |
2024/10/25 |
1,056 |
1,056 |
1,010 |
1,021 |
-0.78% |
10,200 |
2024/10/24 |
1,060 |
1,060 |
1,010 |
1,029 |
-3.47% |
15,300 |
|