日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,070 |
1,076 |
1,069 |
1,075 |
+0.19% |
6,100 |
2025/4/24 |
1,077 |
1,077 |
1,065 |
1,073 |
+0.28% |
5,400 |
2025/4/23 |
1,072 |
1,076 |
1,070 |
1,070 |
-0.37% |
3,900 |
2025/4/22 |
1,070 |
1,074 |
1,065 |
1,074 |
+0.94% |
3,600 |
2025/4/21 |
1,087 |
1,087 |
1,060 |
1,064 |
-0.47% |
8,100 |
2025/4/18 |
1,062 |
1,075 |
1,062 |
1,069 |
+0.19% |
5,300 |
2025/4/17 |
1,069 |
1,069 |
1,056 |
1,067 |
-0.19% |
4,700 |
2025/4/16 |
1,074 |
1,075 |
1,066 |
1,069 |
-0.47% |
3,500 |
2025/4/15 |
1,079 |
1,080 |
1,072 |
1,074 |
+0.19% |
5,200 |
2025/4/14 |
1,059 |
1,080 |
1,043 |
1,072 |
-1.65% |
9,400 |
2025/4/11 |
1,084 |
1,090 |
1,058 |
1,090 |
+2.83% |
4,600 |
2025/4/10 |
1,110 |
1,110 |
1,060 |
1,060 |
+0.86% |
6,700 |
2025/4/9 |
1,057 |
1,079 |
1,048 |
1,051 |
-0.57% |
5,600 |
2025/4/8 |
1,054 |
1,057 |
1,030 |
1,057 |
+5.70% |
8,200 |
2025/4/7 |
966 |
1,018 |
950 |
1,000 |
-5.30% |
18,900 |
2025/4/4 |
1,087 |
1,087 |
1,034 |
1,056 |
-2.76% |
11,000 |
2025/4/3 |
1,060 |
1,088 |
1,059 |
1,086 |
+0.18% |
7,200 |
2025/4/2 |
1,115 |
1,115 |
1,084 |
1,084 |
-2.43% |
8,300 |
2025/4/1 |
1,131 |
1,133 |
1,111 |
1,111 |
-0.54% |
12,000 |
2025/3/31 |
1,120 |
1,127 |
1,114 |
1,117 |
+0.00% |
12,900 |
2025/3/28 |
1,125 |
1,132 |
1,115 |
1,117 |
+0.63% |
9,900 |
2025/3/27 |
1,099 |
1,110 |
1,096 |
1,110 |
+1.46% |
10,300 |
2025/3/26 |
1,085 |
1,095 |
1,076 |
1,094 |
+1.96% |
7,300 |
2025/3/25 |
1,072 |
1,073 |
1,060 |
1,073 |
+1.42% |
4,600 |
2025/3/24 |
1,054 |
1,058 |
1,052 |
1,058 |
+0.57% |
3,800 |
2025/3/21 |
1,050 |
1,052 |
1,045 |
1,052 |
+0.77% |
4,100 |
2025/3/19 |
1,039 |
1,046 |
1,039 |
1,044 |
+0.48% |
2,900 |
2025/3/18 |
1,049 |
1,049 |
1,036 |
1,039 |
+0.29% |
2,100 |
2025/3/17 |
1,021 |
1,038 |
1,020 |
1,036 |
+1.57% |
7,800 |
2025/3/14 |
1,018 |
1,020 |
1,011 |
1,020 |
+0.20% |
2,400 |
2025/3/13 |
1,012 |
1,018 |
1,012 |
1,018 |
+0.20% |
2,000 |
2025/3/12 |
1,018 |
1,018 |
1,009 |
1,016 |
+0.00% |
1,800 |
2025/3/11 |
1,013 |
1,016 |
1,005 |
1,016 |
+0.20% |
2,200 |
2025/3/10 |
1,017 |
1,026 |
1,014 |
1,014 |
-0.10% |
3,400 |
2025/3/7 |
1,010 |
1,015 |
1,009 |
1,015 |
+0.20% |
3,500 |
2025/3/6 |
1,015 |
1,015 |
1,010 |
1,013 |
+0.30% |
800 |
2025/3/5 |
1,015 |
1,020 |
1,010 |
1,010 |
-0.49% |
2,400 |
2025/3/4 |
1,021 |
1,022 |
1,015 |
1,015 |
-0.49% |
2,600 |
2025/3/3 |
1,020 |
1,022 |
1,017 |
1,020 |
-0.87% |
5,200 |
2025/2/28 |
1,012 |
1,029 |
1,007 |
1,029 |
+1.68% |
3,500 |
2025/2/27 |
1,000 |
1,012 |
1,000 |
1,012 |
+1.00% |
3,900 |
2025/2/26 |
1,011 |
1,013 |
999 |
1,002 |
-0.89% |
4,800 |
2025/2/25 |
1,009 |
1,011 |
1,005 |
1,011 |
+0.10% |
2,000 |
2025/2/21 |
1,016 |
1,021 |
1,010 |
1,010 |
-0.59% |
6,300 |
2025/2/20 |
1,011 |
1,017 |
1,011 |
1,016 |
+0.10% |
3,600 |
2025/2/19 |
1,012 |
1,017 |
1,012 |
1,015 |
+0.30% |
1,300 |
2025/2/18 |
1,022 |
1,022 |
1,003 |
1,012 |
+0.40% |
3,600 |
2025/2/17 |
1,027 |
1,030 |
1,003 |
1,008 |
-1.75% |
7,800 |
2025/2/14 |
1,003 |
1,057 |
1,003 |
1,026 |
+2.09% |
15,700 |
2025/2/13 |
1,010 |
1,011 |
1,002 |
1,005 |
-0.50% |
4,000 |
2025/2/12 |
1,015 |
1,015 |
1,007 |
1,010 |
+0.10% |
3,900 |
2025/2/10 |
1,005 |
1,009 |
1,004 |
1,009 |
-0.10% |
2,900 |
2025/2/7 |
1,005 |
1,010 |
1,003 |
1,010 |
+0.40% |
1,200 |
2025/2/6 |
1,003 |
1,012 |
1,003 |
1,006 |
-0.30% |
5,400 |
2025/2/5 |
1,002 |
1,010 |
1,002 |
1,009 |
+0.70% |
4,600 |
2025/2/4 |
994 |
1,002 |
994 |
1,002 |
+0.91% |
4,400 |
2025/2/3 |
999 |
1,015 |
993 |
993 |
+0.61% |
4,400 |
2025/1/31 |
1,003 |
1,020 |
987 |
987 |
+3.79% |
23,600 |
2025/1/30 |
1,033 |
1,037 |
951 |
951 |
-8.56% |
71,500 |
2025/1/29 |
1,041 |
1,045 |
1,040 |
1,040 |
-0.48% |
3,800 |
2025/1/28 |
1,035 |
1,048 |
1,014 |
1,045 |
+1.55% |
7,800 |
2025/1/27 |
1,012 |
1,035 |
1,012 |
1,029 |
+1.58% |
5,900 |
2025/1/24 |
1,005 |
1,013 |
1,002 |
1,013 |
+1.20% |
3,100 |
2025/1/23 |
1,005 |
1,008 |
1,001 |
1,001 |
-0.40% |
1,600 |
2025/1/22 |
1,013 |
1,013 |
1,000 |
1,005 |
-0.30% |
4,000 |
2025/1/21 |
1,004 |
1,008 |
999 |
1,008 |
+0.40% |
5,500 |
2025/1/20 |
995 |
1,010 |
995 |
1,004 |
+0.90% |
8,100 |
2025/1/17 |
1,000 |
1,003 |
991 |
995 |
-0.90% |
9,400 |
2025/1/16 |
1,004 |
1,008 |
1,000 |
1,004 |
-0.10% |
7,800 |
2025/1/15 |
1,000 |
1,013 |
1,000 |
1,005 |
+0.50% |
4,900 |
2025/1/14 |
1,015 |
1,015 |
1,000 |
1,000 |
-1.28% |
8,400 |
2025/1/10 |
1,010 |
1,016 |
1,000 |
1,013 |
+1.71% |
9,700 |
2025/1/9 |
997 |
1,004 |
996 |
996 |
-0.40% |
5,400 |
2025/1/8 |
1,000 |
1,004 |
995 |
1,000 |
+0.00% |
7,500 |
2025/1/7 |
985 |
1,008 |
985 |
1,000 |
+1.94% |
11,300 |
2025/1/6 |
990 |
995 |
981 |
981 |
+0.41% |
5,900 |
2024/12/30 |
966 |
979 |
960 |
977 |
+2.41% |
11,000 |
2024/12/27 |
950 |
978 |
950 |
954 |
+0.42% |
10,600 |
2024/12/26 |
977 |
977 |
950 |
950 |
-0.73% |
18,600 |
2024/12/25 |
964 |
976 |
957 |
957 |
+0.21% |
18,800 |
2024/12/24 |
969 |
970 |
950 |
955 |
-1.14% |
13,200 |
2024/12/23 |
977 |
980 |
965 |
966 |
-1.43% |
11,300 |
2024/12/20 |
975 |
987 |
972 |
980 |
+0.62% |
5,800 |
2024/12/19 |
982 |
988 |
974 |
974 |
-1.02% |
8,200 |
2024/12/18 |
996 |
996 |
984 |
984 |
-0.30% |
7,800 |
2024/12/17 |
999 |
999 |
985 |
987 |
-0.70% |
11,300 |
2024/12/16 |
988 |
994 |
970 |
994 |
+6.31% |
36,400 |
2024/12/13 |
934 |
938 |
932 |
935 |
-0.21% |
4,300 |
2024/12/12 |
940 |
943 |
937 |
937 |
-0.32% |
6,600 |
2024/12/11 |
942 |
942 |
937 |
940 |
+0.32% |
4,900 |
2024/12/10 |
934 |
938 |
931 |
937 |
+0.21% |
2,500 |
2024/12/9 |
934 |
939 |
929 |
935 |
+0.11% |
6,200 |
2024/12/6 |
933 |
937 |
933 |
934 |
-0.43% |
1,700 |
2024/12/5 |
940 |
942 |
933 |
938 |
-0.21% |
6,100 |
2024/12/4 |
939 |
941 |
931 |
940 |
+0.11% |
11,400 |
2024/12/3 |
939 |
943 |
935 |
939 |
+0.00% |
5,400 |
2024/12/2 |
942 |
942 |
932 |
939 |
-0.32% |
3,800 |
2024/11/29 |
940 |
942 |
932 |
942 |
+1.07% |
4,500 |
2024/11/28 |
935 |
940 |
928 |
932 |
-0.32% |
6,900 |
2024/11/27 |
948 |
948 |
935 |
935 |
-0.53% |
6,000 |
2024/11/26 |
934 |
944 |
926 |
940 |
+0.53% |
5,500 |
2024/11/25 |
934 |
944 |
929 |
935 |
+0.11% |
4,600 |
2024/11/22 |
928 |
934 |
927 |
934 |
+0.86% |
2,100 |
2024/11/21 |
911 |
935 |
911 |
926 |
+0.98% |
7,000 |
2024/11/20 |
902 |
935 |
902 |
917 |
+0.77% |
20,800 |
2024/11/19 |
903 |
911 |
893 |
910 |
+0.00% |
9,200 |
2024/11/18 |
926 |
930 |
905 |
910 |
-1.94% |
8,300 |
2024/11/15 |
934 |
935 |
925 |
928 |
-0.75% |
3,300 |
2024/11/14 |
934 |
940 |
931 |
935 |
+0.32% |
3,900 |
2024/11/13 |
930 |
940 |
930 |
932 |
+0.65% |
2,300 |
2024/11/12 |
933 |
935 |
926 |
926 |
+0.33% |
4,100 |
2024/11/11 |
922 |
934 |
922 |
923 |
+0.00% |
5,600 |
2024/11/8 |
951 |
952 |
923 |
923 |
-1.60% |
14,100 |
2024/11/7 |
940 |
948 |
935 |
938 |
+0.00% |
9,100 |
2024/11/6 |
923 |
938 |
916 |
938 |
+2.18% |
16,900 |
2024/11/5 |
917 |
924 |
912 |
918 |
+0.55% |
15,200 |
2024/11/1 |
894 |
913 |
892 |
913 |
+2.70% |
15,400 |
2024/10/31 |
867 |
895 |
858 |
889 |
+2.89% |
23,500 |
2024/10/30 |
889 |
889 |
864 |
864 |
-3.57% |
44,700 |
2024/10/29 |
883 |
900 |
883 |
896 |
+2.05% |
13,500 |
2024/10/28 |
870 |
885 |
870 |
878 |
-0.23% |
20,000 |
2024/10/25 |
871 |
880 |
857 |
880 |
+1.03% |
22,000 |
2024/10/24 |
884 |
884 |
871 |
871 |
-1.47% |
8,400 |
|