日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,135 |
1,135 |
1,111 |
1,117 |
-1.41% |
5,200 |
2025/4/24 |
1,144 |
1,160 |
1,126 |
1,133 |
-1.56% |
2,200 |
2025/4/23 |
1,179 |
1,180 |
1,148 |
1,151 |
-1.88% |
6,100 |
2025/4/22 |
1,178 |
1,190 |
1,173 |
1,173 |
-1.51% |
1,400 |
2025/4/21 |
1,200 |
1,208 |
1,191 |
1,191 |
-2.93% |
1,300 |
2025/4/18 |
1,191 |
1,255 |
1,191 |
1,227 |
+2.16% |
6,300 |
2025/4/17 |
1,195 |
1,240 |
1,195 |
1,201 |
-0.25% |
9,100 |
2025/4/16 |
1,257 |
1,257 |
1,204 |
1,204 |
-4.22% |
4,400 |
2025/4/15 |
1,182 |
1,411 |
1,182 |
1,257 |
+5.72% |
169,200 |
2025/4/14 |
1,183 |
1,199 |
1,183 |
1,189 |
-0.83% |
2,100 |
2025/4/11 |
1,182 |
1,220 |
1,182 |
1,199 |
-1.07% |
1,900 |
2025/4/10 |
1,225 |
1,225 |
1,182 |
1,212 |
+4.03% |
6,900 |
2025/4/9 |
1,222 |
1,224 |
1,131 |
1,165 |
-6.95% |
11,800 |
2025/4/8 |
1,190 |
1,300 |
1,190 |
1,252 |
+5.30% |
8,300 |
2025/4/7 |
1,058 |
1,190 |
978 |
1,189 |
+3.57% |
21,700 |
2025/4/4 |
1,173 |
1,240 |
1,100 |
1,148 |
-4.57% |
32,700 |
2025/4/3 |
1,174 |
1,227 |
1,136 |
1,203 |
+0.42% |
15,400 |
2025/4/2 |
1,223 |
1,223 |
1,121 |
1,198 |
-2.04% |
16,900 |
2025/4/1 |
1,298 |
1,298 |
1,208 |
1,223 |
-4.30% |
12,600 |
2025/3/31 |
1,200 |
1,320 |
1,200 |
1,278 |
+0.31% |
17,400 |
2025/3/28 |
1,286 |
1,327 |
1,261 |
1,274 |
+1.43% |
19,100 |
2025/3/27 |
1,371 |
1,380 |
1,223 |
1,256 |
-10.35% |
37,100 |
2025/3/26 |
1,333 |
1,412 |
1,310 |
1,401 |
+6.14% |
71,900 |
2025/3/25 |
1,288 |
1,338 |
1,267 |
1,320 |
+3.21% |
38,900 |
2025/3/24 |
1,214 |
1,291 |
1,211 |
1,279 |
+4.84% |
21,300 |
2025/3/21 |
1,160 |
1,228 |
1,160 |
1,220 |
+0.00% |
41,500 |
2025/3/19 |
1,200 |
1,224 |
1,195 |
1,220 |
+4.27% |
16,900 |
2025/3/18 |
1,247 |
1,247 |
1,160 |
1,170 |
-4.41% |
18,200 |
2025/3/17 |
1,185 |
1,224 |
1,172 |
1,224 |
+5.97% |
14,700 |
2025/3/14 |
1,140 |
1,161 |
1,130 |
1,155 |
+1.32% |
7,400 |
2025/3/13 |
1,121 |
1,161 |
1,067 |
1,140 |
+1.33% |
24,400 |
2025/3/12 |
1,044 |
1,184 |
1,036 |
1,125 |
+8.49% |
13,600 |
2025/3/11 |
1,000 |
1,039 |
940 |
1,037 |
-2.17% |
40,100 |
2025/3/10 |
1,217 |
1,369 |
1,051 |
1,060 |
-13.61% |
103,700 |
2025/3/7 |
1,159 |
1,250 |
1,120 |
1,227 |
+7.07% |
50,300 |
2025/3/6 |
1,095 |
1,159 |
1,090 |
1,146 |
+4.56% |
30,300 |
2025/3/5 |
1,079 |
1,096 |
1,055 |
1,096 |
+1.58% |
18,300 |
2025/3/4 |
1,019 |
1,083 |
1,015 |
1,079 |
+5.89% |
20,500 |
2025/3/3 |
1,004 |
1,023 |
997 |
1,019 |
+1.49% |
10,200 |
2025/2/28 |
987 |
1,010 |
977 |
1,004 |
+1.01% |
20,000 |
2025/2/27 |
983 |
994 |
967 |
994 |
+2.69% |
3,100 |
2025/2/26 |
971 |
973 |
952 |
968 |
+0.73% |
5,000 |
2025/2/25 |
986 |
986 |
944 |
961 |
-1.03% |
5,900 |
2025/2/21 |
950 |
988 |
933 |
971 |
+1.68% |
26,800 |
2025/2/20 |
932 |
963 |
931 |
955 |
+2.47% |
9,100 |
2025/2/19 |
943 |
945 |
925 |
932 |
-0.53% |
6,300 |
2025/2/18 |
921 |
945 |
900 |
937 |
+3.31% |
16,800 |
2025/2/17 |
877 |
915 |
877 |
907 |
+1.91% |
10,800 |
2025/2/14 |
895 |
909 |
881 |
890 |
+2.30% |
5,000 |
2025/2/13 |
867 |
902 |
865 |
870 |
+1.16% |
9,900 |
2025/2/12 |
850 |
860 |
838 |
860 |
+1.06% |
4,500 |
2025/2/10 |
837 |
865 |
837 |
851 |
+0.95% |
6,000 |
2025/2/7 |
820 |
860 |
819 |
843 |
+2.43% |
10,300 |
2025/2/6 |
827 |
827 |
819 |
823 |
-0.48% |
900 |
2025/2/5 |
823 |
827 |
819 |
827 |
+0.49% |
2,400 |
2025/2/4 |
806 |
824 |
802 |
823 |
+2.11% |
2,000 |
2025/2/3 |
826 |
826 |
800 |
806 |
-2.54% |
4,000 |
2025/1/31 |
835 |
835 |
822 |
827 |
-0.72% |
2,500 |
2025/1/30 |
826 |
835 |
822 |
833 |
+0.85% |
600 |
2025/1/29 |
816 |
839 |
816 |
826 |
+1.35% |
6,200 |
2025/1/28 |
810 |
815 |
803 |
815 |
+1.62% |
8,400 |
2025/1/27 |
800 |
808 |
777 |
802 |
+0.25% |
4,700 |
2025/1/24 |
801 |
802 |
800 |
800 |
-0.87% |
12,100 |
2025/1/23 |
801 |
810 |
801 |
807 |
+0.88% |
900 |
2025/1/22 |
801 |
805 |
800 |
800 |
+0.88% |
1,600 |
2025/1/21 |
794 |
810 |
793 |
793 |
+1.80% |
3,000 |
2025/1/20 |
791 |
791 |
779 |
779 |
-1.39% |
9,000 |
2025/1/17 |
800 |
800 |
790 |
790 |
-0.63% |
1,900 |
2025/1/16 |
794 |
795 |
790 |
795 |
+0.51% |
5,800 |
2025/1/15 |
790 |
800 |
790 |
791 |
+0.76% |
14,200 |
2025/1/14 |
762 |
785 |
762 |
785 |
-0.13% |
3,600 |
2025/1/10 |
793 |
797 |
786 |
786 |
-0.38% |
2,800 |
2025/1/9 |
803 |
803 |
781 |
789 |
-1.74% |
9,400 |
2025/1/8 |
766 |
803 |
766 |
803 |
+6.92% |
23,300 |
2025/1/7 |
800 |
814 |
744 |
751 |
-6.12% |
20,700 |
2025/1/6 |
842 |
855 |
800 |
800 |
-10.51% |
28,500 |
2024/12/30 |
764 |
914 |
745 |
894 |
+15.65% |
48,600 |
2024/12/27 |
713 |
785 |
693 |
773 |
-1.53% |
78,600 |
2024/12/26 |
784 |
792 |
750 |
785 |
+13.44% |
208,700 |
2024/12/25 |
589 |
692 |
576 |
692 |
+16.89% |
25,000 |
2024/12/24 |
583 |
597 |
576 |
592 |
+1.54% |
8,300 |
2024/12/23 |
599 |
599 |
574 |
583 |
-2.35% |
6,100 |
2024/12/20 |
605 |
607 |
597 |
597 |
-1.32% |
4,400 |
2024/12/19 |
604 |
610 |
600 |
605 |
-0.82% |
2,500 |
2024/12/18 |
612 |
617 |
602 |
610 |
-4.98% |
14,100 |
2024/12/17 |
594 |
645 |
590 |
642 |
+7.36% |
13,300 |
2024/12/16 |
596 |
598 |
589 |
598 |
+0.50% |
2,500 |
2024/12/13 |
572 |
595 |
570 |
595 |
+4.02% |
6,600 |
2024/12/12 |
599 |
599 |
559 |
572 |
-4.51% |
31,600 |
2024/12/11 |
642 |
642 |
599 |
599 |
-6.41% |
11,900 |
2024/12/10 |
663 |
680 |
640 |
640 |
-3.76% |
11,700 |
2024/12/9 |
664 |
672 |
663 |
665 |
-1.04% |
2,900 |
2024/12/6 |
667 |
672 |
665 |
672 |
-2.18% |
2,100 |
2024/12/5 |
671 |
687 |
671 |
687 |
+0.88% |
500 |
2024/12/4 |
681 |
682 |
672 |
681 |
-0.58% |
1,500 |
2024/12/3 |
675 |
690 |
675 |
685 |
+1.33% |
1,700 |
2024/12/2 |
697 |
707 |
673 |
676 |
-2.03% |
5,800 |
2024/11/29 |
687 |
690 |
679 |
690 |
+0.44% |
2,200 |
2024/11/28 |
663 |
688 |
663 |
687 |
+5.86% |
7,000 |
2024/11/27 |
678 |
678 |
645 |
649 |
-4.56% |
5,000 |
2024/11/26 |
670 |
680 |
670 |
680 |
+1.95% |
500 |
2024/11/25 |
661 |
688 |
661 |
667 |
+0.91% |
2,100 |
2024/11/22 |
670 |
670 |
661 |
661 |
-1.34% |
1,000 |
2024/11/21 |
657 |
670 |
657 |
670 |
+1.98% |
400 |
2024/11/20 |
654 |
676 |
651 |
657 |
+0.31% |
2,200 |
2024/11/19 |
665 |
665 |
655 |
655 |
-1.65% |
700 |
2024/11/18 |
666 |
666 |
666 |
666 |
+0.15% |
600 |
2024/11/15 |
651 |
665 |
642 |
665 |
+2.15% |
2,300 |
2024/11/14 |
645 |
669 |
645 |
651 |
+0.15% |
1,200 |
2024/11/13 |
665 |
665 |
650 |
650 |
-2.26% |
8,100 |
2024/11/12 |
660 |
669 |
660 |
665 |
-0.45% |
1,000 |
2024/11/11 |
673 |
673 |
660 |
668 |
-2.77% |
1,000 |
2024/11/8 |
677 |
687 |
677 |
687 |
-0.15% |
600 |
2024/11/6 |
674 |
688 |
673 |
688 |
+2.38% |
600 |
2024/11/5 |
676 |
678 |
672 |
672 |
-0.74% |
800 |
2024/11/1 |
680 |
686 |
677 |
677 |
-1.46% |
600 |
2024/10/31 |
692 |
695 |
680 |
687 |
-0.43% |
2,300 |
2024/10/30 |
695 |
695 |
690 |
690 |
-0.72% |
600 |
2024/10/29 |
695 |
702 |
690 |
695 |
+0.00% |
1,300 |
2024/10/28 |
705 |
705 |
690 |
695 |
-1.42% |
900 |
2024/10/25 |
699 |
705 |
699 |
705 |
-0.70% |
400 |
2024/10/24 |
703 |
710 |
688 |
710 |
+1.00% |
5,800 |
2024/10/23 |
690 |
729 |
688 |
703 |
+2.18% |
6,800 |
|