日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,162 |
1,181 |
1,149 |
1,159 |
-0.26% |
28,900 |
2025/4/24 |
1,123 |
1,182 |
1,123 |
1,162 |
+3.47% |
77,300 |
2025/4/23 |
1,145 |
1,150 |
1,116 |
1,123 |
+0.63% |
16,700 |
2025/4/22 |
1,132 |
1,144 |
1,116 |
1,116 |
-0.80% |
24,100 |
2025/4/21 |
1,136 |
1,145 |
1,114 |
1,125 |
-0.71% |
22,500 |
2025/4/18 |
1,078 |
1,133 |
1,077 |
1,133 |
+6.09% |
26,400 |
2025/4/17 |
1,052 |
1,076 |
1,052 |
1,068 |
+1.52% |
9,100 |
2025/4/16 |
1,073 |
1,073 |
1,052 |
1,052 |
-1.22% |
27,300 |
2025/4/15 |
1,060 |
1,088 |
1,060 |
1,065 |
+0.95% |
27,100 |
2025/4/14 |
1,070 |
1,090 |
1,055 |
1,055 |
+0.19% |
28,100 |
2025/4/11 |
1,015 |
1,060 |
1,001 |
1,053 |
+1.84% |
24,100 |
2025/4/10 |
1,043 |
1,063 |
1,028 |
1,034 |
+3.61% |
36,300 |
2025/4/9 |
996 |
1,020 |
980 |
998 |
-2.16% |
42,600 |
2025/4/8 |
1,000 |
1,037 |
996 |
1,020 |
+6.81% |
32,400 |
2025/4/7 |
900 |
995 |
876 |
955 |
-4.21% |
81,700 |
2025/4/4 |
1,012 |
1,025 |
980 |
997 |
-3.67% |
63,500 |
2025/4/3 |
1,040 |
1,058 |
1,026 |
1,035 |
-4.61% |
66,300 |
2025/4/2 |
1,101 |
1,101 |
1,085 |
1,085 |
-1.36% |
27,500 |
2025/4/1 |
1,127 |
1,138 |
1,100 |
1,100 |
-2.40% |
30,000 |
2025/3/31 |
1,101 |
1,146 |
1,101 |
1,127 |
+0.62% |
91,800 |
2025/3/28 |
1,132 |
1,153 |
1,108 |
1,120 |
-3.86% |
61,300 |
2025/3/27 |
1,141 |
1,165 |
1,122 |
1,165 |
+0.60% |
49,700 |
2025/3/26 |
1,148 |
1,158 |
1,136 |
1,158 |
+0.87% |
38,700 |
2025/3/25 |
1,134 |
1,150 |
1,117 |
1,148 |
+1.23% |
42,500 |
2025/3/24 |
1,139 |
1,160 |
1,132 |
1,134 |
-1.05% |
31,600 |
2025/3/21 |
1,139 |
1,155 |
1,125 |
1,146 |
-0.95% |
41,900 |
2025/3/19 |
1,172 |
1,173 |
1,156 |
1,157 |
-1.28% |
26,400 |
2025/3/18 |
1,189 |
1,203 |
1,167 |
1,172 |
-0.59% |
36,900 |
2025/3/17 |
1,189 |
1,197 |
1,174 |
1,179 |
+0.17% |
35,900 |
2025/3/14 |
1,169 |
1,184 |
1,166 |
1,177 |
-0.25% |
31,900 |
2025/3/13 |
1,188 |
1,195 |
1,176 |
1,180 |
+0.08% |
20,100 |
2025/3/12 |
1,146 |
1,185 |
1,143 |
1,179 |
+2.08% |
44,200 |
2025/3/11 |
1,188 |
1,190 |
1,140 |
1,155 |
-4.23% |
61,300 |
2025/3/10 |
1,195 |
1,231 |
1,185 |
1,206 |
+1.01% |
44,000 |
2025/3/7 |
1,235 |
1,236 |
1,186 |
1,194 |
-3.32% |
64,600 |
2025/3/6 |
1,239 |
1,247 |
1,230 |
1,235 |
-0.08% |
29,800 |
2025/3/5 |
1,217 |
1,245 |
1,205 |
1,236 |
+1.56% |
68,000 |
2025/3/4 |
1,193 |
1,230 |
1,187 |
1,217 |
+2.18% |
66,700 |
2025/3/3 |
1,240 |
1,254 |
1,189 |
1,191 |
-2.70% |
58,800 |
2025/2/28 |
1,209 |
1,247 |
1,209 |
1,224 |
+1.32% |
129,300 |
2025/2/27 |
1,188 |
1,210 |
1,183 |
1,208 |
+0.75% |
33,600 |
2025/2/26 |
1,217 |
1,234 |
1,153 |
1,199 |
-2.68% |
106,700 |
2025/2/25 |
1,200 |
1,240 |
1,198 |
1,232 |
+0.24% |
49,800 |
2025/2/21 |
1,205 |
1,234 |
1,205 |
1,229 |
+0.82% |
44,600 |
2025/2/20 |
1,263 |
1,270 |
1,209 |
1,219 |
-4.24% |
78,100 |
2025/2/19 |
1,252 |
1,290 |
1,242 |
1,273 |
+1.52% |
97,500 |
2025/2/18 |
1,258 |
1,282 |
1,240 |
1,254 |
+0.64% |
134,100 |
2025/2/17 |
1,210 |
1,246 |
1,202 |
1,246 |
+1.55% |
114,200 |
2025/2/14 |
1,185 |
1,252 |
1,185 |
1,227 |
+3.37% |
164,700 |
2025/2/13 |
1,189 |
1,206 |
1,172 |
1,187 |
-0.17% |
53,200 |
2025/2/12 |
1,193 |
1,201 |
1,169 |
1,189 |
+0.93% |
72,200 |
2025/2/10 |
1,160 |
1,217 |
1,160 |
1,178 |
+0.60% |
86,900 |
2025/2/7 |
1,153 |
1,187 |
1,153 |
1,171 |
+0.60% |
107,500 |
2025/2/6 |
1,176 |
1,189 |
1,152 |
1,164 |
-1.10% |
163,000 |
2025/2/5 |
1,206 |
1,229 |
1,140 |
1,177 |
+2.44% |
557,200 |
2025/2/4 |
1,120 |
1,149 |
1,115 |
1,149 |
+15.02% |
76,700 |
2025/2/3 |
996 |
1,020 |
995 |
999 |
+0.50% |
48,500 |
2025/1/31 |
1,025 |
1,025 |
994 |
994 |
-3.21% |
24,600 |
2025/1/30 |
1,028 |
1,037 |
1,023 |
1,027 |
-0.77% |
23,100 |
2025/1/29 |
1,019 |
1,035 |
1,010 |
1,035 |
+2.07% |
40,500 |
2025/1/28 |
1,001 |
1,021 |
996 |
1,014 |
+1.40% |
31,600 |
2025/1/27 |
1,012 |
1,017 |
994 |
1,000 |
+0.30% |
18,800 |
2025/1/24 |
974 |
1,000 |
973 |
997 |
+3.53% |
44,400 |
2025/1/23 |
972 |
973 |
961 |
963 |
-0.72% |
19,300 |
2025/1/22 |
982 |
987 |
970 |
970 |
-1.22% |
27,700 |
2025/1/21 |
978 |
990 |
969 |
982 |
+0.41% |
19,700 |
2025/1/20 |
974 |
983 |
966 |
978 |
+1.98% |
26,400 |
2025/1/17 |
978 |
978 |
953 |
959 |
-1.94% |
28,800 |
2025/1/16 |
1,000 |
1,000 |
978 |
978 |
-1.21% |
44,500 |
2025/1/15 |
1,005 |
1,010 |
980 |
990 |
-1.79% |
40,000 |
2025/1/14 |
1,017 |
1,023 |
1,007 |
1,008 |
-2.14% |
37,400 |
2025/1/10 |
1,027 |
1,033 |
1,014 |
1,030 |
+0.88% |
20,400 |
2025/1/9 |
1,029 |
1,037 |
1,020 |
1,021 |
-0.78% |
25,100 |
2025/1/8 |
1,042 |
1,044 |
1,029 |
1,029 |
-0.19% |
20,500 |
2025/1/7 |
1,048 |
1,050 |
1,031 |
1,031 |
-0.48% |
23,300 |
2025/1/6 |
1,039 |
1,049 |
1,031 |
1,036 |
-0.67% |
26,400 |
2024/12/30 |
1,068 |
1,070 |
1,043 |
1,043 |
-1.88% |
15,700 |
2024/12/27 |
1,039 |
1,070 |
1,039 |
1,063 |
+1.92% |
29,200 |
2024/12/26 |
1,022 |
1,050 |
1,022 |
1,043 |
+1.66% |
37,000 |
2024/12/25 |
1,005 |
1,026 |
994 |
1,026 |
+2.29% |
50,300 |
2024/12/24 |
1,028 |
1,031 |
1,003 |
1,003 |
-4.11% |
54,600 |
2024/12/23 |
1,041 |
1,056 |
1,041 |
1,046 |
+0.48% |
16,600 |
2024/12/20 |
1,064 |
1,065 |
1,041 |
1,041 |
-1.33% |
31,900 |
2024/12/19 |
1,029 |
1,067 |
1,026 |
1,055 |
+0.48% |
30,500 |
2024/12/18 |
1,038 |
1,055 |
1,027 |
1,050 |
+0.57% |
35,100 |
2024/12/17 |
1,070 |
1,070 |
1,042 |
1,044 |
-2.70% |
29,800 |
2024/12/16 |
1,090 |
1,090 |
1,065 |
1,073 |
-2.63% |
60,200 |
2024/12/13 |
1,041 |
1,102 |
1,040 |
1,102 |
+5.45% |
75,100 |
2024/12/12 |
1,041 |
1,062 |
1,041 |
1,045 |
-0.48% |
65,700 |
2024/12/11 |
1,026 |
1,058 |
1,012 |
1,050 |
+1.94% |
64,700 |
2024/12/10 |
1,060 |
1,076 |
1,025 |
1,030 |
-4.81% |
69,100 |
2024/12/9 |
1,045 |
1,082 |
1,038 |
1,082 |
+4.84% |
69,300 |
2024/12/6 |
1,018 |
1,033 |
997 |
1,032 |
+1.57% |
72,600 |
2024/12/5 |
1,024 |
1,027 |
1,004 |
1,016 |
-1.26% |
83,100 |
2024/12/4 |
1,083 |
1,083 |
1,015 |
1,029 |
-2.46% |
80,800 |
2024/12/3 |
1,039 |
1,060 |
1,037 |
1,055 |
+1.93% |
56,700 |
2024/12/2 |
1,091 |
1,091 |
1,032 |
1,035 |
-6.17% |
109,000 |
2024/11/29 |
1,083 |
1,103 |
1,069 |
1,103 |
+1.85% |
33,000 |
2024/11/28 |
1,088 |
1,111 |
1,077 |
1,083 |
-0.64% |
37,500 |
2024/11/27 |
1,127 |
1,132 |
1,071 |
1,090 |
-3.96% |
79,600 |
2024/11/26 |
1,151 |
1,165 |
1,127 |
1,135 |
-1.73% |
43,700 |
2024/11/25 |
1,163 |
1,188 |
1,155 |
1,155 |
-0.69% |
47,100 |
2024/11/22 |
1,189 |
1,189 |
1,151 |
1,163 |
-1.69% |
51,800 |
2024/11/21 |
1,174 |
1,210 |
1,174 |
1,183 |
+1.28% |
95,800 |
2024/11/20 |
1,138 |
1,207 |
1,138 |
1,168 |
+1.57% |
109,900 |
2024/11/19 |
1,144 |
1,159 |
1,130 |
1,150 |
+0.52% |
40,600 |
2024/11/18 |
1,103 |
1,154 |
1,088 |
1,144 |
+4.19% |
122,300 |
2024/11/15 |
1,128 |
1,135 |
1,093 |
1,098 |
-3.51% |
106,000 |
2024/11/14 |
1,150 |
1,158 |
1,120 |
1,138 |
-1.04% |
59,700 |
2024/11/13 |
1,139 |
1,159 |
1,108 |
1,150 |
+1.50% |
83,300 |
2024/11/12 |
1,100 |
1,144 |
1,098 |
1,133 |
+4.42% |
159,300 |
2024/11/11 |
1,055 |
1,085 |
1,038 |
1,085 |
+3.83% |
99,800 |
2024/11/8 |
1,028 |
1,052 |
1,027 |
1,045 |
+3.36% |
99,700 |
2024/11/7 |
989 |
1,014 |
984 |
1,011 |
+2.54% |
83,000 |
2024/11/6 |
969 |
990 |
958 |
986 |
+1.75% |
51,300 |
2024/11/5 |
946 |
969 |
925 |
969 |
+2.43% |
49,000 |
2024/11/1 |
910 |
963 |
910 |
946 |
+4.07% |
75,400 |
2024/10/31 |
911 |
938 |
905 |
909 |
-1.20% |
48,600 |
2024/10/30 |
915 |
920 |
902 |
920 |
+1.21% |
116,300 |
2024/10/29 |
903 |
918 |
901 |
909 |
+0.78% |
23,500 |
2024/10/28 |
889 |
905 |
875 |
902 |
+1.35% |
29,600 |
2024/10/25 |
909 |
909 |
888 |
890 |
-1.44% |
41,800 |
2024/10/24 |
902 |
916 |
890 |
903 |
-0.88% |
31,400 |
|