日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,054 |
1,056 |
1,047 |
1,055 |
-0.09% |
17,700 |
2025/4/24 |
1,058 |
1,060 |
1,052 |
1,056 |
-0.38% |
14,000 |
2025/4/23 |
1,063 |
1,063 |
1,054 |
1,060 |
+0.76% |
21,100 |
2025/4/22 |
1,053 |
1,061 |
1,051 |
1,052 |
+0.29% |
14,800 |
2025/4/21 |
1,050 |
1,053 |
1,043 |
1,049 |
-0.29% |
16,000 |
2025/4/18 |
1,047 |
1,052 |
1,040 |
1,052 |
+1.06% |
31,600 |
2025/4/17 |
1,044 |
1,050 |
1,041 |
1,041 |
-0.29% |
9,300 |
2025/4/16 |
1,045 |
1,050 |
1,043 |
1,044 |
-0.10% |
14,900 |
2025/4/15 |
1,061 |
1,061 |
1,045 |
1,045 |
-1.14% |
17,500 |
2025/4/14 |
1,059 |
1,062 |
1,052 |
1,057 |
-0.09% |
26,400 |
2025/4/11 |
1,033 |
1,058 |
1,027 |
1,058 |
+0.38% |
30,000 |
2025/4/10 |
1,050 |
1,054 |
1,032 |
1,054 |
+4.46% |
52,400 |
2025/4/9 |
1,006 |
1,016 |
995 |
1,009 |
-0.30% |
45,500 |
2025/4/8 |
990 |
1,016 |
987 |
1,012 |
+5.20% |
40,600 |
2025/4/7 |
960 |
983 |
946 |
962 |
-4.75% |
107,900 |
2025/4/4 |
1,010 |
1,016 |
993 |
1,010 |
-1.75% |
100,500 |
2025/4/3 |
1,000 |
1,036 |
1,000 |
1,028 |
-0.96% |
63,500 |
2025/4/2 |
1,053 |
1,056 |
1,038 |
1,038 |
-1.42% |
32,300 |
2025/4/1 |
1,065 |
1,069 |
1,046 |
1,053 |
+0.48% |
39,900 |
2025/3/31 |
1,050 |
1,058 |
1,038 |
1,048 |
-2.42% |
81,400 |
2025/3/28 |
1,100 |
1,100 |
1,074 |
1,074 |
-5.12% |
295,000 |
2025/3/27 |
1,120 |
1,132 |
1,111 |
1,132 |
+1.98% |
160,000 |
2025/3/26 |
1,108 |
1,110 |
1,103 |
1,110 |
+0.27% |
134,800 |
2025/3/25 |
1,102 |
1,107 |
1,101 |
1,107 |
+0.45% |
77,000 |
2025/3/24 |
1,111 |
1,111 |
1,102 |
1,102 |
-0.72% |
104,600 |
2025/3/21 |
1,104 |
1,110 |
1,093 |
1,110 |
+0.54% |
83,000 |
2025/3/19 |
1,104 |
1,110 |
1,098 |
1,104 |
+0.36% |
51,600 |
2025/3/18 |
1,090 |
1,100 |
1,090 |
1,100 |
+0.64% |
76,800 |
2025/3/17 |
1,098 |
1,101 |
1,091 |
1,093 |
+0.46% |
142,600 |
2025/3/14 |
1,097 |
1,099 |
1,087 |
1,088 |
-0.37% |
115,600 |
2025/3/13 |
1,092 |
1,097 |
1,088 |
1,092 |
+0.46% |
30,300 |
2025/3/12 |
1,094 |
1,100 |
1,082 |
1,087 |
-0.46% |
38,900 |
2025/3/11 |
1,099 |
1,099 |
1,083 |
1,092 |
-0.91% |
60,900 |
2025/3/10 |
1,106 |
1,115 |
1,101 |
1,102 |
+0.18% |
23,600 |
2025/3/7 |
1,106 |
1,107 |
1,094 |
1,100 |
-0.63% |
28,500 |
2025/3/6 |
1,092 |
1,109 |
1,089 |
1,107 |
+2.12% |
42,000 |
2025/3/5 |
1,092 |
1,100 |
1,083 |
1,084 |
-0.55% |
102,400 |
2025/3/4 |
1,085 |
1,092 |
1,084 |
1,090 |
+0.46% |
27,100 |
2025/3/3 |
1,079 |
1,085 |
1,073 |
1,085 |
+1.69% |
26,600 |
2025/2/28 |
1,080 |
1,080 |
1,067 |
1,067 |
-1.11% |
26,900 |
2025/2/27 |
1,065 |
1,082 |
1,061 |
1,079 |
+1.03% |
40,300 |
2025/2/26 |
1,075 |
1,084 |
1,064 |
1,068 |
-0.19% |
37,000 |
2025/2/25 |
1,050 |
1,074 |
1,044 |
1,070 |
+2.59% |
61,900 |
2025/2/21 |
1,040 |
1,044 |
1,035 |
1,043 |
-0.38% |
49,100 |
2025/2/20 |
1,051 |
1,059 |
1,047 |
1,047 |
-0.29% |
27,500 |
2025/2/19 |
1,053 |
1,060 |
1,049 |
1,050 |
-0.28% |
24,900 |
2025/2/18 |
1,049 |
1,053 |
1,048 |
1,053 |
+0.48% |
18,100 |
2025/2/17 |
1,044 |
1,053 |
1,044 |
1,048 |
+0.19% |
20,500 |
2025/2/14 |
1,053 |
1,053 |
1,041 |
1,046 |
-0.57% |
25,700 |
2025/2/13 |
1,050 |
1,055 |
1,048 |
1,052 |
+0.48% |
14,700 |
2025/2/12 |
1,057 |
1,057 |
1,047 |
1,047 |
-0.38% |
24,800 |
2025/2/10 |
1,041 |
1,060 |
1,041 |
1,051 |
-0.47% |
35,500 |
2025/2/7 |
1,048 |
1,059 |
1,040 |
1,056 |
+1.44% |
32,700 |
2025/2/6 |
1,042 |
1,045 |
1,038 |
1,041 |
+0.58% |
19,100 |
2025/2/5 |
1,035 |
1,042 |
1,033 |
1,035 |
+0.29% |
17,900 |
2025/2/4 |
1,040 |
1,040 |
1,031 |
1,032 |
-0.29% |
15,500 |
2025/2/3 |
1,030 |
1,035 |
1,025 |
1,035 |
-0.38% |
25,700 |
2025/1/31 |
1,040 |
1,040 |
1,031 |
1,039 |
-0.57% |
12,800 |
2025/1/30 |
1,030 |
1,048 |
1,030 |
1,045 |
+1.46% |
35,900 |
2025/1/29 |
1,032 |
1,036 |
1,028 |
1,030 |
-0.19% |
20,900 |
2025/1/28 |
1,028 |
1,036 |
1,026 |
1,032 |
+0.68% |
20,100 |
2025/1/27 |
1,028 |
1,030 |
1,021 |
1,025 |
+0.49% |
16,700 |
2025/1/24 |
1,012 |
1,029 |
1,012 |
1,020 |
+0.59% |
21,700 |
2025/1/23 |
1,020 |
1,020 |
1,011 |
1,014 |
+0.10% |
13,600 |
2025/1/22 |
1,017 |
1,019 |
1,012 |
1,013 |
-0.10% |
10,900 |
2025/1/21 |
1,015 |
1,017 |
1,010 |
1,014 |
-0.10% |
12,000 |
2025/1/20 |
1,016 |
1,021 |
1,014 |
1,015 |
+0.50% |
16,600 |
2025/1/17 |
1,004 |
1,014 |
1,004 |
1,010 |
+0.60% |
18,800 |
2025/1/16 |
1,015 |
1,015 |
1,004 |
1,004 |
-0.50% |
24,600 |
2025/1/15 |
1,012 |
1,019 |
1,009 |
1,009 |
-0.88% |
39,000 |
2025/1/14 |
1,034 |
1,034 |
1,017 |
1,018 |
-0.49% |
28,600 |
2025/1/10 |
1,030 |
1,037 |
1,023 |
1,023 |
-1.16% |
21,300 |
2025/1/9 |
1,045 |
1,045 |
1,030 |
1,035 |
-1.05% |
27,600 |
2025/1/8 |
1,049 |
1,054 |
1,046 |
1,046 |
-0.85% |
22,000 |
2025/1/7 |
1,045 |
1,062 |
1,044 |
1,055 |
+0.96% |
38,000 |
2025/1/6 |
1,044 |
1,060 |
1,044 |
1,045 |
+0.48% |
52,200 |
2024/12/30 |
1,050 |
1,060 |
1,040 |
1,040 |
-0.57% |
57,400 |
2024/12/27 |
1,020 |
1,049 |
1,017 |
1,046 |
+2.85% |
252,900 |
2024/12/26 |
1,012 |
1,017 |
1,008 |
1,017 |
+0.30% |
120,700 |
2024/12/25 |
1,015 |
1,015 |
1,006 |
1,014 |
+0.10% |
58,600 |
2024/12/24 |
1,012 |
1,016 |
1,005 |
1,013 |
+0.70% |
45,400 |
2024/12/23 |
1,009 |
1,012 |
1,006 |
1,006 |
+0.10% |
51,100 |
2024/12/20 |
1,009 |
1,009 |
1,002 |
1,005 |
+0.50% |
46,400 |
2024/12/19 |
1,002 |
1,005 |
999 |
1,000 |
-0.20% |
51,300 |
2024/12/18 |
1,009 |
1,009 |
996 |
1,002 |
-0.50% |
51,000 |
2024/12/17 |
1,014 |
1,014 |
1,000 |
1,007 |
-0.30% |
32,800 |
2024/12/16 |
1,026 |
1,026 |
1,010 |
1,010 |
-1.56% |
39,000 |
2024/12/13 |
1,020 |
1,026 |
1,020 |
1,026 |
+0.10% |
23,300 |
2024/12/12 |
1,034 |
1,036 |
1,024 |
1,025 |
-0.29% |
29,400 |
2024/12/11 |
1,029 |
1,034 |
1,026 |
1,028 |
+0.19% |
21,300 |
2024/12/10 |
1,026 |
1,031 |
1,021 |
1,026 |
+0.00% |
25,700 |
2024/12/9 |
1,031 |
1,034 |
1,026 |
1,026 |
-0.48% |
28,700 |
2024/12/6 |
1,033 |
1,037 |
1,025 |
1,031 |
+0.10% |
47,900 |
2024/12/5 |
1,023 |
1,032 |
1,018 |
1,030 |
+0.59% |
32,900 |
2024/12/4 |
1,020 |
1,026 |
1,019 |
1,024 |
-0.19% |
15,300 |
2024/12/3 |
1,019 |
1,030 |
1,019 |
1,026 |
+0.69% |
21,400 |
2024/12/2 |
1,020 |
1,021 |
1,014 |
1,019 |
-0.20% |
44,600 |
2024/11/29 |
1,015 |
1,027 |
1,012 |
1,021 |
+0.79% |
25,000 |
2024/11/28 |
1,007 |
1,017 |
1,007 |
1,013 |
-0.10% |
14,800 |
2024/11/27 |
1,011 |
1,018 |
1,008 |
1,014 |
+0.30% |
9,800 |
2024/11/26 |
1,016 |
1,021 |
1,009 |
1,011 |
-0.49% |
13,300 |
2024/11/25 |
1,019 |
1,023 |
1,016 |
1,016 |
+0.00% |
18,600 |
2024/11/22 |
1,007 |
1,018 |
1,005 |
1,016 |
+0.89% |
16,300 |
2024/11/21 |
1,003 |
1,009 |
999 |
1,007 |
+0.40% |
15,600 |
2024/11/20 |
1,006 |
1,013 |
1,003 |
1,003 |
-0.30% |
16,000 |
2024/11/19 |
997 |
1,006 |
997 |
1,006 |
+0.80% |
22,200 |
2024/11/18 |
1,000 |
1,002 |
996 |
998 |
-0.10% |
13,900 |
2024/11/15 |
999 |
1,003 |
993 |
999 |
+0.91% |
20,300 |
2024/11/14 |
993 |
994 |
981 |
990 |
+0.30% |
27,400 |
2024/11/13 |
1,000 |
1,003 |
987 |
987 |
-0.90% |
41,400 |
2024/11/12 |
990 |
1,004 |
987 |
996 |
+0.50% |
68,600 |
2024/11/11 |
1,010 |
1,020 |
991 |
991 |
-3.41% |
86,800 |
2024/11/8 |
1,017 |
1,030 |
1,013 |
1,026 |
+0.98% |
33,600 |
2024/11/7 |
1,025 |
1,032 |
1,014 |
1,016 |
-0.29% |
36,700 |
2024/11/6 |
1,033 |
1,035 |
1,017 |
1,019 |
-0.59% |
23,800 |
2024/11/5 |
1,029 |
1,032 |
1,020 |
1,025 |
-0.39% |
21,000 |
2024/11/1 |
1,035 |
1,038 |
1,026 |
1,029 |
-0.58% |
21,400 |
2024/10/31 |
1,040 |
1,049 |
1,034 |
1,035 |
-0.10% |
19,300 |
2024/10/30 |
1,058 |
1,058 |
1,036 |
1,036 |
-2.26% |
48,400 |
2024/10/29 |
1,054 |
1,070 |
1,052 |
1,060 |
+0.47% |
11,600 |
2024/10/28 |
1,050 |
1,067 |
1,046 |
1,055 |
+0.38% |
33,200 |
2024/10/25 |
1,096 |
1,103 |
1,051 |
1,051 |
-3.75% |
32,000 |
2024/10/24 |
1,082 |
1,094 |
1,080 |
1,092 |
+0.28% |
21,800 |
|