日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,008 |
1,008 |
991 |
997 |
-0.10% |
46,400 |
2025/4/24 |
1,003 |
1,007 |
994 |
998 |
-0.20% |
26,200 |
2025/4/23 |
1,004 |
1,009 |
995 |
1,000 |
+0.60% |
45,200 |
2025/4/22 |
990 |
1,000 |
985 |
994 |
+0.71% |
25,700 |
2025/4/21 |
985 |
998 |
985 |
987 |
-0.20% |
32,100 |
2025/4/18 |
974 |
991 |
974 |
989 |
+1.96% |
23,600 |
2025/4/17 |
960 |
971 |
960 |
970 |
+0.83% |
14,800 |
2025/4/16 |
967 |
973 |
956 |
962 |
-0.41% |
26,800 |
2025/4/15 |
968 |
977 |
966 |
966 |
-0.21% |
18,600 |
2025/4/14 |
964 |
978 |
959 |
968 |
+0.83% |
29,100 |
2025/4/11 |
930 |
960 |
917 |
960 |
+0.63% |
54,700 |
2025/4/10 |
956 |
960 |
940 |
954 |
+4.72% |
44,000 |
2025/4/9 |
881 |
926 |
870 |
911 |
+0.33% |
85,000 |
2025/4/8 |
888 |
912 |
888 |
908 |
+6.82% |
64,500 |
2025/4/7 |
841 |
872 |
822 |
850 |
-6.70% |
103,700 |
2025/4/4 |
950 |
950 |
898 |
911 |
-5.79% |
121,900 |
2025/4/3 |
974 |
981 |
961 |
967 |
-2.22% |
59,200 |
2025/4/2 |
992 |
993 |
987 |
989 |
-0.20% |
37,400 |
2025/4/1 |
998 |
1,002 |
991 |
991 |
-0.40% |
33,000 |
2025/3/31 |
995 |
1,008 |
993 |
995 |
-1.78% |
58,600 |
2025/3/28 |
1,003 |
1,025 |
1,003 |
1,013 |
-2.78% |
68,200 |
2025/3/27 |
1,038 |
1,042 |
1,030 |
1,042 |
+0.39% |
45,100 |
2025/3/26 |
1,034 |
1,038 |
1,026 |
1,038 |
+0.10% |
32,300 |
2025/3/25 |
1,039 |
1,041 |
1,028 |
1,037 |
+0.48% |
52,700 |
2025/3/24 |
1,038 |
1,038 |
1,025 |
1,032 |
-0.58% |
33,100 |
2025/3/21 |
1,035 |
1,044 |
1,034 |
1,038 |
+0.29% |
22,100 |
2025/3/19 |
1,031 |
1,037 |
1,027 |
1,035 |
+0.98% |
18,600 |
2025/3/18 |
1,028 |
1,033 |
1,023 |
1,025 |
-0.29% |
31,800 |
2025/3/17 |
1,023 |
1,033 |
1,021 |
1,028 |
+0.69% |
22,500 |
2025/3/14 |
1,012 |
1,023 |
1,008 |
1,021 |
+0.49% |
30,300 |
2025/3/13 |
1,012 |
1,022 |
1,011 |
1,016 |
+0.40% |
33,900 |
2025/3/12 |
1,004 |
1,016 |
1,003 |
1,012 |
+1.10% |
28,600 |
2025/3/11 |
1,003 |
1,004 |
993 |
1,001 |
-0.89% |
46,100 |
2025/3/10 |
1,009 |
1,014 |
1,003 |
1,010 |
+0.50% |
19,900 |
2025/3/7 |
1,007 |
1,011 |
999 |
1,005 |
-0.99% |
34,300 |
2025/3/6 |
1,008 |
1,018 |
1,008 |
1,015 |
+0.89% |
19,200 |
2025/3/5 |
1,013 |
1,015 |
1,003 |
1,006 |
-0.69% |
30,300 |
2025/3/4 |
1,014 |
1,018 |
1,003 |
1,013 |
-0.20% |
26,000 |
2025/3/3 |
1,014 |
1,018 |
1,008 |
1,015 |
+1.30% |
37,700 |
2025/2/28 |
994 |
1,008 |
994 |
1,002 |
+0.70% |
52,100 |
2025/2/27 |
999 |
1,001 |
992 |
995 |
+0.00% |
54,000 |
2025/2/26 |
1,002 |
1,007 |
989 |
995 |
-1.00% |
76,300 |
2025/2/25 |
1,013 |
1,013 |
996 |
1,005 |
+0.30% |
91,700 |
2025/2/21 |
991 |
1,002 |
989 |
1,002 |
+1.01% |
58,800 |
2025/2/20 |
1,000 |
1,004 |
991 |
992 |
-0.90% |
53,600 |
2025/2/19 |
998 |
1,010 |
996 |
1,001 |
+0.60% |
68,900 |
2025/2/18 |
993 |
1,000 |
990 |
995 |
+0.51% |
31,500 |
2025/2/17 |
993 |
998 |
990 |
990 |
-0.20% |
38,900 |
2025/2/14 |
997 |
998 |
992 |
992 |
-0.50% |
41,700 |
2025/2/13 |
998 |
999 |
993 |
997 |
+0.71% |
28,700 |
2025/2/12 |
996 |
1,001 |
990 |
990 |
-0.50% |
36,300 |
2025/2/10 |
996 |
1,006 |
994 |
995 |
+0.10% |
37,000 |
2025/2/7 |
996 |
1,000 |
991 |
994 |
-0.20% |
28,900 |
2025/2/6 |
991 |
997 |
986 |
996 |
+1.12% |
36,800 |
2025/2/5 |
1,002 |
1,004 |
982 |
985 |
-1.60% |
101,900 |
2025/2/4 |
1,016 |
1,016 |
1,000 |
1,001 |
-1.38% |
109,400 |
2025/2/3 |
998 |
1,052 |
982 |
1,015 |
-8.23% |
279,800 |
2025/1/31 |
1,100 |
1,113 |
1,091 |
1,106 |
+1.19% |
67,200 |
2025/1/30 |
1,084 |
1,097 |
1,082 |
1,093 |
+0.74% |
32,900 |
2025/1/29 |
1,098 |
1,098 |
1,083 |
1,085 |
-1.18% |
25,300 |
2025/1/28 |
1,067 |
1,100 |
1,067 |
1,098 |
+1.76% |
45,600 |
2025/1/27 |
1,075 |
1,083 |
1,068 |
1,079 |
+1.12% |
33,100 |
2025/1/24 |
1,066 |
1,078 |
1,062 |
1,067 |
+1.14% |
86,200 |
2025/1/23 |
1,047 |
1,055 |
1,041 |
1,055 |
+0.76% |
31,700 |
2025/1/22 |
1,035 |
1,053 |
1,033 |
1,047 |
+2.25% |
24,900 |
2025/1/21 |
1,019 |
1,030 |
1,018 |
1,024 |
+0.89% |
23,400 |
2025/1/20 |
1,019 |
1,023 |
1,012 |
1,015 |
+0.89% |
16,900 |
2025/1/17 |
1,010 |
1,010 |
1,000 |
1,006 |
-0.40% |
32,400 |
2025/1/16 |
1,021 |
1,033 |
1,010 |
1,010 |
-0.20% |
31,700 |
2025/1/15 |
1,014 |
1,032 |
1,012 |
1,012 |
-0.39% |
43,600 |
2025/1/14 |
1,025 |
1,029 |
1,013 |
1,016 |
-1.17% |
29,000 |
2025/1/10 |
1,047 |
1,047 |
1,027 |
1,028 |
-1.25% |
32,600 |
2025/1/9 |
1,043 |
1,057 |
1,041 |
1,041 |
-1.05% |
23,900 |
2025/1/8 |
1,049 |
1,057 |
1,035 |
1,052 |
+0.57% |
42,600 |
2025/1/7 |
1,066 |
1,067 |
1,045 |
1,046 |
-1.51% |
51,800 |
2025/1/6 |
1,065 |
1,067 |
1,059 |
1,062 |
+0.57% |
58,900 |
2024/12/30 |
1,048 |
1,064 |
1,048 |
1,056 |
+0.76% |
45,000 |
2024/12/27 |
1,032 |
1,048 |
1,030 |
1,048 |
+1.55% |
58,500 |
2024/12/26 |
1,028 |
1,032 |
1,024 |
1,032 |
+0.00% |
37,500 |
2024/12/25 |
1,031 |
1,032 |
1,018 |
1,032 |
+1.18% |
113,800 |
2024/12/24 |
1,015 |
1,020 |
1,013 |
1,020 |
+0.89% |
32,200 |
2024/12/23 |
1,011 |
1,015 |
1,010 |
1,011 |
+0.50% |
29,100 |
2024/12/20 |
1,004 |
1,015 |
1,002 |
1,006 |
+0.60% |
32,200 |
2024/12/19 |
1,000 |
1,011 |
997 |
1,000 |
-0.50% |
35,700 |
2024/12/18 |
1,019 |
1,019 |
1,004 |
1,005 |
-1.37% |
30,100 |
2024/12/17 |
1,026 |
1,032 |
1,018 |
1,019 |
-0.49% |
20,200 |
2024/12/16 |
1,028 |
1,029 |
1,020 |
1,024 |
-0.10% |
18,800 |
2024/12/13 |
1,020 |
1,033 |
1,020 |
1,025 |
-0.49% |
39,000 |
2024/12/12 |
1,030 |
1,039 |
1,030 |
1,030 |
+0.49% |
35,100 |
2024/12/11 |
1,022 |
1,027 |
1,019 |
1,025 |
+0.59% |
29,400 |
2024/12/10 |
1,023 |
1,029 |
1,017 |
1,019 |
+0.69% |
88,200 |
2024/12/9 |
1,016 |
1,021 |
1,011 |
1,012 |
+0.10% |
30,900 |
2024/12/6 |
1,019 |
1,020 |
1,010 |
1,011 |
-0.59% |
18,000 |
2024/12/5 |
1,012 |
1,023 |
1,012 |
1,017 |
+0.49% |
32,500 |
2024/12/4 |
1,013 |
1,021 |
1,008 |
1,012 |
-0.10% |
27,800 |
2024/12/3 |
1,004 |
1,020 |
1,002 |
1,013 |
+0.70% |
31,600 |
2024/12/2 |
1,005 |
1,010 |
1,000 |
1,006 |
+0.20% |
22,800 |
2024/11/29 |
1,007 |
1,013 |
1,001 |
1,004 |
-0.30% |
15,300 |
2024/11/28 |
1,000 |
1,008 |
999 |
1,007 |
+0.80% |
15,200 |
2024/11/27 |
1,021 |
1,021 |
995 |
999 |
-2.25% |
35,400 |
2024/11/26 |
1,030 |
1,037 |
1,021 |
1,022 |
-0.87% |
26,300 |
2024/11/25 |
1,051 |
1,055 |
1,031 |
1,031 |
-0.87% |
62,500 |
2024/11/22 |
1,023 |
1,040 |
1,023 |
1,040 |
+1.96% |
25,500 |
2024/11/21 |
1,026 |
1,028 |
1,018 |
1,020 |
+0.00% |
16,100 |
2024/11/20 |
1,024 |
1,030 |
1,017 |
1,020 |
-0.39% |
27,900 |
2024/11/19 |
1,020 |
1,036 |
1,020 |
1,024 |
+0.69% |
25,000 |
2024/11/18 |
1,025 |
1,034 |
1,016 |
1,017 |
-1.36% |
20,300 |
2024/11/15 |
1,043 |
1,043 |
1,025 |
1,031 |
-0.10% |
33,900 |
2024/11/14 |
1,043 |
1,048 |
1,027 |
1,032 |
-0.10% |
34,000 |
2024/11/13 |
1,045 |
1,049 |
1,030 |
1,033 |
-1.05% |
29,100 |
2024/11/12 |
1,050 |
1,069 |
1,043 |
1,044 |
+0.00% |
34,400 |
2024/11/11 |
1,051 |
1,051 |
1,035 |
1,044 |
-0.67% |
22,500 |
2024/11/8 |
1,049 |
1,059 |
1,046 |
1,051 |
+0.57% |
34,900 |
2024/11/7 |
1,019 |
1,052 |
1,019 |
1,045 |
+1.95% |
42,500 |
2024/11/6 |
1,012 |
1,028 |
1,010 |
1,025 |
+2.40% |
44,900 |
2024/11/5 |
1,031 |
1,031 |
1,001 |
1,001 |
-2.05% |
42,300 |
2024/11/1 |
1,045 |
1,082 |
1,020 |
1,022 |
-0.10% |
117,300 |
2024/10/31 |
1,019 |
1,032 |
1,006 |
1,023 |
+0.10% |
65,500 |
2024/10/30 |
1,019 |
1,027 |
1,014 |
1,022 |
+0.69% |
123,500 |
2024/10/29 |
1,021 |
1,021 |
1,008 |
1,015 |
-0.59% |
32,100 |
2024/10/28 |
1,005 |
1,023 |
1,005 |
1,021 |
+1.79% |
27,800 |
2024/10/25 |
1,021 |
1,022 |
1,000 |
1,003 |
-1.38% |
48,500 |
2024/10/24 |
1,011 |
1,019 |
1,003 |
1,017 |
+0.10% |
60,400 |
|