日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,025 |
1,034 |
1,005 |
1,018 |
+1.19% |
42,800 |
2025/4/24 |
1,000 |
1,009 |
993 |
1,006 |
+0.00% |
11,900 |
2025/4/23 |
996 |
1,012 |
996 |
1,006 |
+2.03% |
12,100 |
2025/4/22 |
1,008 |
1,012 |
985 |
986 |
-2.09% |
14,100 |
2025/4/21 |
992 |
1,008 |
992 |
1,007 |
+0.40% |
13,100 |
2025/4/18 |
1,000 |
1,005 |
993 |
1,003 |
+1.52% |
21,900 |
2025/4/17 |
953 |
993 |
953 |
988 |
+3.35% |
17,500 |
2025/4/16 |
968 |
970 |
954 |
956 |
+0.31% |
10,400 |
2025/4/15 |
953 |
971 |
946 |
953 |
+1.93% |
30,300 |
2025/4/14 |
926 |
948 |
926 |
935 |
+2.63% |
14,700 |
2025/4/11 |
896 |
923 |
885 |
911 |
+0.00% |
15,700 |
2025/4/10 |
924 |
939 |
905 |
911 |
+5.44% |
42,200 |
2025/4/9 |
870 |
874 |
841 |
864 |
-1.48% |
43,600 |
2025/4/8 |
850 |
887 |
849 |
877 |
+8.94% |
26,800 |
2025/4/7 |
811 |
865 |
799 |
805 |
-11.64% |
120,800 |
2025/4/4 |
950 |
960 |
870 |
911 |
-6.47% |
152,100 |
2025/4/3 |
983 |
1,007 |
963 |
974 |
-3.85% |
97,100 |
2025/4/2 |
1,008 |
1,013 |
991 |
1,013 |
+1.20% |
10,400 |
2025/4/1 |
1,017 |
1,033 |
1,001 |
1,001 |
-1.38% |
9,300 |
2025/3/31 |
1,018 |
1,022 |
995 |
1,015 |
-1.84% |
49,200 |
2025/3/28 |
1,025 |
1,052 |
1,020 |
1,034 |
-0.10% |
15,500 |
2025/3/27 |
1,035 |
1,052 |
1,020 |
1,035 |
-0.86% |
29,100 |
2025/3/26 |
1,092 |
1,092 |
1,044 |
1,044 |
-4.40% |
40,200 |
2025/3/25 |
1,073 |
1,103 |
1,055 |
1,092 |
+3.31% |
73,600 |
2025/3/24 |
1,058 |
1,058 |
1,037 |
1,057 |
+0.19% |
27,500 |
2025/3/21 |
1,026 |
1,060 |
1,026 |
1,055 |
+2.83% |
26,100 |
2025/3/19 |
999 |
1,027 |
999 |
1,026 |
+2.70% |
25,000 |
2025/3/18 |
1,008 |
1,014 |
999 |
999 |
-0.60% |
17,000 |
2025/3/17 |
1,019 |
1,024 |
1,005 |
1,005 |
-1.28% |
14,600 |
2025/3/14 |
1,013 |
1,025 |
1,011 |
1,018 |
+1.29% |
11,300 |
2025/3/13 |
1,018 |
1,026 |
999 |
1,005 |
-0.59% |
17,200 |
2025/3/12 |
980 |
1,011 |
977 |
1,011 |
+1.92% |
48,200 |
2025/3/11 |
958 |
992 |
944 |
992 |
+1.54% |
45,900 |
2025/3/10 |
987 |
987 |
969 |
977 |
-1.41% |
26,600 |
2025/3/7 |
1,005 |
1,012 |
986 |
991 |
-2.75% |
26,200 |
2025/3/6 |
1,008 |
1,029 |
1,003 |
1,019 |
+1.09% |
28,600 |
2025/3/5 |
1,002 |
1,011 |
993 |
1,008 |
+0.10% |
43,500 |
2025/3/4 |
974 |
1,007 |
974 |
1,007 |
+1.82% |
38,300 |
2025/3/3 |
1,010 |
1,014 |
963 |
989 |
-1.30% |
131,300 |
2025/2/28 |
1,023 |
1,023 |
992 |
1,002 |
-3.28% |
58,300 |
2025/2/27 |
1,047 |
1,049 |
1,029 |
1,036 |
-1.05% |
10,200 |
2025/2/26 |
1,073 |
1,094 |
1,023 |
1,047 |
-2.70% |
44,300 |
2025/2/25 |
1,099 |
1,115 |
1,074 |
1,076 |
-2.18% |
78,700 |
2025/2/21 |
1,080 |
1,100 |
1,070 |
1,100 |
+3.19% |
61,900 |
2025/2/20 |
1,042 |
1,087 |
1,042 |
1,066 |
+2.30% |
56,800 |
2025/2/19 |
1,025 |
1,043 |
1,005 |
1,042 |
+2.46% |
45,900 |
2025/2/18 |
1,020 |
1,045 |
1,017 |
1,017 |
+0.00% |
46,500 |
2025/2/17 |
1,055 |
1,059 |
1,017 |
1,017 |
-0.78% |
65,900 |
2025/2/14 |
1,063 |
1,093 |
1,018 |
1,025 |
+8.70% |
498,400 |
2025/2/13 |
929 |
949 |
920 |
943 |
+0.96% |
43,400 |
2025/2/12 |
947 |
951 |
925 |
934 |
-1.37% |
37,600 |
2025/2/10 |
934 |
954 |
934 |
947 |
+3.05% |
56,600 |
2025/2/7 |
943 |
947 |
912 |
919 |
-1.61% |
20,000 |
2025/2/6 |
928 |
942 |
928 |
934 |
+1.41% |
12,200 |
2025/2/5 |
914 |
929 |
914 |
921 |
+0.77% |
8,900 |
2025/2/4 |
910 |
926 |
910 |
914 |
-0.11% |
9,400 |
2025/2/3 |
938 |
938 |
911 |
915 |
-0.87% |
17,100 |
2025/1/31 |
934 |
938 |
919 |
923 |
-1.49% |
16,700 |
2025/1/30 |
950 |
951 |
933 |
937 |
-0.64% |
9,500 |
2025/1/29 |
948 |
955 |
943 |
943 |
+0.00% |
11,700 |
2025/1/28 |
953 |
957 |
930 |
943 |
-1.05% |
27,900 |
2025/1/27 |
978 |
978 |
945 |
953 |
+1.49% |
88,000 |
2025/1/24 |
911 |
943 |
908 |
939 |
+3.41% |
46,400 |
2025/1/23 |
918 |
919 |
904 |
908 |
-0.98% |
10,100 |
2025/1/22 |
905 |
917 |
903 |
917 |
+1.33% |
13,900 |
2025/1/21 |
893 |
906 |
884 |
905 |
+2.14% |
15,800 |
2025/1/20 |
888 |
896 |
881 |
886 |
+1.37% |
6,300 |
2025/1/17 |
869 |
883 |
861 |
874 |
+0.58% |
9,500 |
2025/1/16 |
880 |
897 |
855 |
869 |
-1.03% |
57,000 |
2025/1/15 |
895 |
899 |
873 |
878 |
-2.34% |
44,100 |
2025/1/14 |
921 |
921 |
890 |
899 |
-1.86% |
20,200 |
2025/1/10 |
893 |
916 |
893 |
916 |
+1.89% |
11,400 |
2025/1/9 |
902 |
906 |
880 |
899 |
-1.32% |
36,700 |
2025/1/8 |
940 |
940 |
903 |
911 |
-2.77% |
38,000 |
2025/1/7 |
924 |
938 |
916 |
937 |
+1.96% |
34,000 |
2025/1/6 |
916 |
926 |
911 |
919 |
+0.99% |
13,300 |
2024/12/30 |
906 |
913 |
900 |
910 |
+0.55% |
13,500 |
2024/12/27 |
875 |
905 |
875 |
905 |
+3.67% |
28,600 |
2024/12/26 |
885 |
889 |
868 |
873 |
-0.68% |
36,500 |
2024/12/25 |
871 |
883 |
864 |
879 |
+1.03% |
56,100 |
2024/12/24 |
863 |
871 |
855 |
870 |
+1.05% |
44,000 |
2024/12/23 |
883 |
883 |
854 |
861 |
-1.49% |
69,100 |
2024/12/20 |
870 |
886 |
864 |
874 |
+0.34% |
55,900 |
2024/12/19 |
869 |
884 |
862 |
871 |
-1.47% |
43,000 |
2024/12/18 |
890 |
891 |
872 |
884 |
-1.23% |
61,700 |
2024/12/17 |
903 |
905 |
887 |
895 |
-0.78% |
45,900 |
2024/12/16 |
906 |
914 |
902 |
902 |
-0.33% |
13,800 |
2024/12/13 |
914 |
914 |
898 |
905 |
-0.98% |
28,700 |
2024/12/12 |
932 |
932 |
900 |
914 |
-1.08% |
45,800 |
2024/12/11 |
932 |
939 |
924 |
924 |
-0.96% |
26,900 |
2024/12/10 |
971 |
971 |
933 |
933 |
-1.37% |
71,200 |
2024/12/9 |
950 |
959 |
938 |
946 |
-0.11% |
39,400 |
2024/12/6 |
933 |
956 |
925 |
947 |
+1.61% |
29,500 |
2024/12/5 |
934 |
938 |
927 |
932 |
+0.32% |
18,900 |
2024/12/4 |
949 |
949 |
929 |
929 |
-2.72% |
33,300 |
2024/12/3 |
952 |
960 |
952 |
955 |
+0.42% |
10,400 |
2024/12/2 |
961 |
961 |
950 |
951 |
-1.65% |
14,600 |
2024/11/29 |
953 |
973 |
948 |
967 |
+1.47% |
23,200 |
2024/11/28 |
978 |
980 |
951 |
953 |
-1.85% |
22,200 |
2024/11/27 |
979 |
979 |
950 |
971 |
-0.82% |
37,900 |
2024/11/26 |
961 |
980 |
953 |
979 |
+1.45% |
24,400 |
2024/11/25 |
983 |
983 |
959 |
965 |
-0.31% |
44,200 |
2024/11/22 |
955 |
973 |
951 |
968 |
+0.83% |
41,500 |
2024/11/21 |
944 |
969 |
944 |
960 |
+1.48% |
28,400 |
2024/11/20 |
934 |
962 |
926 |
946 |
+0.42% |
35,400 |
2024/11/19 |
926 |
950 |
925 |
942 |
+0.32% |
28,600 |
2024/11/18 |
919 |
958 |
910 |
939 |
+1.73% |
32,100 |
2024/11/15 |
900 |
930 |
886 |
923 |
+1.32% |
104,500 |
2024/11/14 |
933 |
942 |
893 |
911 |
-3.90% |
95,900 |
2024/11/13 |
960 |
966 |
945 |
948 |
-1.25% |
37,900 |
2024/11/12 |
965 |
987 |
947 |
960 |
+0.21% |
66,700 |
2024/11/11 |
975 |
985 |
921 |
958 |
-8.76% |
187,200 |
2024/11/8 |
1,002 |
1,059 |
1,002 |
1,050 |
+4.58% |
151,600 |
2024/11/7 |
1,004 |
1,015 |
997 |
1,004 |
+1.31% |
27,000 |
2024/11/6 |
997 |
1,008 |
988 |
991 |
-0.20% |
19,900 |
2024/11/5 |
985 |
995 |
983 |
993 |
+0.61% |
12,800 |
2024/11/1 |
995 |
995 |
982 |
987 |
-1.60% |
10,100 |
2024/10/31 |
980 |
1,003 |
974 |
1,003 |
+1.42% |
22,500 |
2024/10/30 |
966 |
989 |
966 |
989 |
+1.96% |
35,200 |
2024/10/29 |
967 |
980 |
952 |
970 |
+0.83% |
11,900 |
2024/10/28 |
948 |
964 |
947 |
962 |
+1.26% |
8,100 |
2024/10/25 |
992 |
994 |
932 |
950 |
-2.76% |
51,900 |
2024/10/24 |
955 |
977 |
952 |
977 |
+2.30% |
28,400 |
|