日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,033 |
1,043 |
1,031 |
1,043 |
+0.29% |
235,600 |
2025/4/24 |
1,056 |
1,056 |
1,038 |
1,040 |
-1.23% |
199,800 |
2025/4/23 |
1,065 |
1,073 |
1,051 |
1,053 |
-0.19% |
268,300 |
2025/4/22 |
1,038 |
1,057 |
1,038 |
1,055 |
+1.25% |
249,300 |
2025/4/21 |
1,050 |
1,050 |
1,035 |
1,042 |
+0.39% |
270,500 |
2025/4/18 |
1,022 |
1,045 |
1,018 |
1,038 |
+2.27% |
252,100 |
2025/4/17 |
1,013 |
1,026 |
1,012 |
1,015 |
-0.68% |
125,200 |
2025/4/16 |
1,040 |
1,042 |
1,018 |
1,022 |
-0.78% |
172,100 |
2025/4/15 |
1,037 |
1,046 |
1,030 |
1,030 |
-0.68% |
182,500 |
2025/4/14 |
1,040 |
1,048 |
1,030 |
1,037 |
+0.78% |
354,000 |
2025/4/11 |
1,018 |
1,029 |
998 |
1,029 |
+0.19% |
383,200 |
2025/4/10 |
1,040 |
1,041 |
1,013 |
1,027 |
+3.53% |
460,100 |
2025/4/9 |
985 |
1,003 |
963 |
992 |
-2.27% |
716,700 |
2025/4/8 |
1,004 |
1,025 |
1,002 |
1,015 |
+5.07% |
818,800 |
2025/4/7 |
940 |
993 |
931 |
966 |
-5.39% |
906,300 |
2025/4/4 |
1,050 |
1,063 |
999 |
1,021 |
-5.99% |
824,800 |
2025/4/3 |
1,063 |
1,086 |
1,058 |
1,086 |
-1.27% |
587,600 |
2025/4/2 |
1,112 |
1,115 |
1,091 |
1,100 |
-1.61% |
535,000 |
2025/4/1 |
1,127 |
1,133 |
1,112 |
1,118 |
-0.62% |
459,500 |
2025/3/31 |
1,134 |
1,142 |
1,118 |
1,125 |
-1.49% |
501,200 |
2025/3/28 |
1,137 |
1,156 |
1,135 |
1,142 |
+0.44% |
415,500 |
2025/3/27 |
1,152 |
1,158 |
1,131 |
1,137 |
-1.22% |
397,800 |
2025/3/26 |
1,150 |
1,158 |
1,128 |
1,151 |
+0.96% |
509,200 |
2025/3/25 |
1,130 |
1,154 |
1,115 |
1,140 |
-0.09% |
699,500 |
2025/3/24 |
1,135 |
1,148 |
1,122 |
1,141 |
+0.18% |
765,100 |
2025/3/21 |
1,115 |
1,146 |
1,108 |
1,139 |
+1.42% |
1,091,500 |
2025/3/19 |
1,071 |
1,135 |
1,070 |
1,123 |
+6.95% |
3,797,400 |
2025/3/18 |
1,050 |
1,050 |
1,043 |
1,050 |
+16.67% |
2,473,600 |
2025/3/17 |
906 |
911 |
898 |
900 |
+0.78% |
740,200 |
2025/3/14 |
889 |
895 |
885 |
893 |
-0.45% |
432,000 |
2025/3/13 |
892 |
901 |
885 |
897 |
+0.67% |
324,900 |
2025/3/12 |
883 |
898 |
882 |
891 |
+0.68% |
386,200 |
2025/3/11 |
898 |
898 |
870 |
885 |
-3.59% |
590,100 |
2025/3/10 |
913 |
919 |
906 |
918 |
-0.11% |
307,000 |
2025/3/7 |
902 |
919 |
900 |
919 |
+1.21% |
402,200 |
2025/3/6 |
910 |
913 |
901 |
908 |
+0.44% |
222,300 |
2025/3/5 |
900 |
911 |
899 |
904 |
+0.67% |
256,800 |
2025/3/4 |
891 |
898 |
881 |
898 |
+0.00% |
271,900 |
2025/3/3 |
884 |
898 |
883 |
898 |
+2.63% |
305,800 |
2025/2/28 |
872 |
882 |
868 |
875 |
-0.46% |
326,200 |
2025/2/27 |
870 |
882 |
866 |
879 |
+1.50% |
232,000 |
2025/2/26 |
874 |
874 |
859 |
866 |
-0.46% |
245,000 |
2025/2/25 |
869 |
879 |
865 |
870 |
-0.34% |
257,200 |
2025/2/21 |
878 |
881 |
871 |
873 |
-0.57% |
197,800 |
2025/2/20 |
898 |
901 |
876 |
878 |
-2.66% |
440,400 |
2025/2/19 |
901 |
905 |
899 |
902 |
-0.22% |
180,400 |
2025/2/18 |
911 |
911 |
897 |
904 |
-0.11% |
323,600 |
2025/2/17 |
909 |
918 |
903 |
905 |
-0.33% |
338,800 |
2025/2/14 |
921 |
921 |
907 |
908 |
-1.30% |
248,900 |
2025/2/13 |
921 |
922 |
916 |
920 |
+0.00% |
302,500 |
2025/2/12 |
910 |
921 |
909 |
920 |
+0.66% |
327,600 |
2025/2/10 |
908 |
929 |
905 |
914 |
+0.77% |
567,600 |
2025/2/7 |
905 |
910 |
900 |
907 |
+0.33% |
299,500 |
2025/2/6 |
900 |
905 |
894 |
904 |
+0.89% |
431,600 |
2025/2/5 |
898 |
898 |
884 |
896 |
+1.01% |
377,200 |
2025/2/4 |
912 |
916 |
884 |
887 |
-1.55% |
537,900 |
2025/2/3 |
900 |
914 |
894 |
901 |
-0.33% |
571,400 |
2025/1/31 |
905 |
911 |
900 |
904 |
-0.55% |
469,300 |
2025/1/30 |
888 |
913 |
887 |
909 |
-0.55% |
1,195,400 |
2025/1/29 |
920 |
923 |
908 |
914 |
-1.72% |
1,860,700 |
2025/1/28 |
926 |
932 |
918 |
930 |
+1.20% |
873,200 |
2025/1/27 |
917 |
927 |
914 |
919 |
+1.21% |
981,900 |
2025/1/24 |
907 |
915 |
903 |
908 |
+1.11% |
482,600 |
2025/1/23 |
909 |
916 |
898 |
898 |
-1.86% |
960,900 |
2025/1/22 |
911 |
930 |
904 |
915 |
+2.12% |
4,269,900 |
2025/1/21 |
889 |
898 |
883 |
896 |
+1.01% |
777,400 |
2025/1/20 |
894 |
894 |
885 |
887 |
+0.00% |
491,100 |
2025/1/17 |
892 |
900 |
881 |
887 |
-0.67% |
879,200 |
2025/1/16 |
889 |
906 |
888 |
893 |
+1.25% |
2,136,600 |
2025/1/15 |
890 |
898 |
881 |
882 |
+0.00% |
2,170,300 |
2025/1/14 |
888 |
898 |
879 |
882 |
-1.67% |
715,100 |
2025/1/10 |
901 |
907 |
895 |
897 |
-1.10% |
770,900 |
2025/1/9 |
912 |
928 |
906 |
907 |
-1.41% |
976,800 |
2025/1/8 |
932 |
939 |
920 |
920 |
-6.03% |
2,350,600 |
2025/1/7 |
982 |
988 |
975 |
979 |
-0.20% |
251,500 |
2025/1/6 |
1,002 |
1,004 |
978 |
981 |
-1.51% |
365,500 |
2024/12/30 |
998 |
1,000 |
987 |
996 |
+0.30% |
227,500 |
2024/12/27 |
983 |
993 |
973 |
993 |
+1.53% |
350,200 |
2024/12/26 |
973 |
978 |
968 |
978 |
+0.72% |
232,900 |
2024/12/25 |
979 |
979 |
961 |
971 |
-0.82% |
195,800 |
2024/12/24 |
980 |
980 |
970 |
979 |
+0.93% |
278,200 |
2024/12/23 |
974 |
979 |
962 |
970 |
-0.82% |
445,100 |
2024/12/20 |
990 |
995 |
972 |
978 |
-4.12% |
746,900 |
2024/12/19 |
989 |
1,026 |
981 |
1,020 |
+1.59% |
680,600 |
2024/12/18 |
1,011 |
1,027 |
986 |
1,004 |
-0.40% |
971,000 |
2024/12/17 |
961 |
1,019 |
960 |
1,008 |
+6.33% |
1,586,400 |
2024/12/16 |
921 |
959 |
920 |
948 |
+14.08% |
2,626,500 |
2024/12/13 |
831 |
838 |
822 |
831 |
+1.84% |
408,300 |
2024/12/12 |
818 |
820 |
808 |
816 |
-0.12% |
195,700 |
2024/12/11 |
810 |
818 |
809 |
817 |
+1.11% |
125,100 |
2024/12/10 |
815 |
816 |
808 |
808 |
-0.86% |
120,200 |
2024/12/9 |
823 |
824 |
812 |
815 |
-0.37% |
156,900 |
2024/12/6 |
817 |
822 |
811 |
818 |
+0.37% |
103,900 |
2024/12/5 |
813 |
816 |
806 |
815 |
+1.24% |
92,600 |
2024/12/4 |
816 |
819 |
805 |
805 |
-1.71% |
97,800 |
2024/12/3 |
808 |
822 |
808 |
819 |
+1.36% |
154,300 |
2024/12/2 |
812 |
813 |
808 |
808 |
+0.00% |
73,400 |
2024/11/29 |
809 |
813 |
807 |
808 |
-0.12% |
58,400 |
2024/11/28 |
807 |
815 |
807 |
809 |
-0.49% |
82,800 |
2024/11/27 |
814 |
814 |
804 |
813 |
-0.37% |
106,400 |
2024/11/26 |
813 |
819 |
810 |
816 |
+0.12% |
128,300 |
2024/11/25 |
823 |
824 |
814 |
815 |
-0.24% |
69,500 |
2024/11/22 |
815 |
819 |
808 |
817 |
+0.49% |
80,700 |
2024/11/21 |
812 |
815 |
807 |
813 |
-0.25% |
108,500 |
2024/11/20 |
818 |
823 |
810 |
815 |
-0.49% |
148,600 |
2024/11/19 |
808 |
819 |
807 |
819 |
+1.11% |
175,800 |
2024/11/18 |
795 |
815 |
795 |
810 |
+0.87% |
142,400 |
2024/11/15 |
798 |
806 |
792 |
803 |
+0.88% |
156,900 |
2024/11/14 |
804 |
806 |
795 |
796 |
-1.36% |
109,600 |
2024/11/13 |
797 |
810 |
796 |
807 |
+0.88% |
124,300 |
2024/11/12 |
794 |
804 |
793 |
800 |
+0.50% |
116,600 |
2024/11/11 |
793 |
798 |
789 |
796 |
+0.13% |
92,200 |
2024/11/8 |
809 |
812 |
793 |
795 |
-1.73% |
120,600 |
2024/11/7 |
804 |
815 |
802 |
809 |
+1.25% |
119,700 |
2024/11/6 |
802 |
806 |
794 |
799 |
-0.25% |
98,800 |
2024/11/5 |
798 |
801 |
789 |
801 |
+0.38% |
152,800 |
2024/11/1 |
808 |
811 |
798 |
798 |
-1.97% |
118,600 |
2024/10/31 |
821 |
821 |
812 |
814 |
-0.37% |
87,500 |
2024/10/30 |
826 |
832 |
817 |
817 |
-0.12% |
342,600 |
2024/10/29 |
814 |
819 |
812 |
818 |
+0.62% |
70,200 |
2024/10/28 |
803 |
817 |
803 |
813 |
+1.12% |
74,200 |
2024/10/25 |
811 |
811 |
797 |
804 |
-0.74% |
96,600 |
2024/10/24 |
800 |
813 |
798 |
810 |
+0.37% |
111,600 |
|