日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,060 |
1,088 |
1,053 |
1,062 |
+3.61% |
424,300 |
2025/4/25 |
1,040 |
1,068 |
1,021 |
1,025 |
-0.39% |
526,200 |
2025/4/24 |
975 |
1,047 |
966 |
1,029 |
+7.19% |
911,900 |
2025/4/23 |
975 |
985 |
951 |
960 |
-0.31% |
241,400 |
2025/4/22 |
984 |
1,011 |
953 |
963 |
-3.60% |
468,100 |
2025/4/21 |
1,008 |
1,022 |
980 |
999 |
-3.76% |
513,500 |
2025/4/18 |
954 |
1,042 |
948 |
1,038 |
+10.54% |
1,152,000 |
2025/4/17 |
950 |
965 |
923 |
939 |
-2.69% |
486,500 |
2025/4/16 |
1,060 |
1,065 |
964 |
965 |
-8.44% |
1,062,600 |
2025/4/15 |
990 |
1,101 |
972 |
1,054 |
+10.83% |
1,806,500 |
2025/4/14 |
938 |
964 |
915 |
951 |
+1.17% |
625,200 |
2025/4/11 |
857 |
971 |
857 |
940 |
+6.21% |
1,439,800 |
2025/4/10 |
890 |
890 |
851 |
885 |
+7.01% |
366,400 |
2025/4/9 |
790 |
838 |
772 |
827 |
+2.86% |
439,800 |
2025/4/8 |
800 |
836 |
779 |
804 |
+8.65% |
591,600 |
2025/4/7 |
724 |
771 |
695 |
740 |
-10.74% |
504,500 |
2025/4/4 |
826 |
836 |
771 |
829 |
-2.70% |
628,700 |
2025/4/3 |
828 |
888 |
826 |
852 |
-2.07% |
317,700 |
2025/4/2 |
868 |
901 |
850 |
870 |
+0.23% |
367,800 |
2025/4/1 |
940 |
953 |
863 |
868 |
-7.95% |
513,100 |
2025/3/31 |
988 |
993 |
920 |
943 |
-7.37% |
410,800 |
2025/3/28 |
1,001 |
1,019 |
1,000 |
1,018 |
+1.39% |
102,300 |
2025/3/27 |
1,014 |
1,022 |
998 |
1,004 |
-0.20% |
167,500 |
2025/3/26 |
1,021 |
1,022 |
1,000 |
1,006 |
-1.66% |
175,300 |
2025/3/25 |
1,022 |
1,050 |
1,016 |
1,023 |
+0.69% |
157,400 |
2025/3/24 |
1,068 |
1,087 |
1,016 |
1,016 |
-6.62% |
281,800 |
2025/3/21 |
1,097 |
1,099 |
1,059 |
1,088 |
+0.46% |
150,600 |
2025/3/19 |
1,100 |
1,104 |
1,080 |
1,083 |
-1.90% |
109,800 |
2025/3/18 |
1,146 |
1,150 |
1,046 |
1,104 |
-2.21% |
730,600 |
2025/3/17 |
1,090 |
1,129 |
1,080 |
1,129 |
+4.06% |
135,400 |
2025/3/14 |
1,063 |
1,102 |
1,063 |
1,085 |
+1.02% |
159,400 |
2025/3/13 |
1,120 |
1,130 |
1,069 |
1,074 |
-3.85% |
166,600 |
2025/3/12 |
1,105 |
1,146 |
1,100 |
1,117 |
+0.63% |
201,500 |
2025/3/11 |
1,072 |
1,116 |
1,044 |
1,110 |
-0.54% |
363,100 |
2025/3/10 |
1,107 |
1,147 |
1,095 |
1,116 |
+1.00% |
173,400 |
2025/3/7 |
1,124 |
1,175 |
1,103 |
1,105 |
-3.91% |
322,200 |
2025/3/6 |
1,152 |
1,178 |
1,142 |
1,150 |
+0.09% |
99,700 |
2025/3/5 |
1,152 |
1,190 |
1,134 |
1,149 |
-0.35% |
188,900 |
2025/3/4 |
1,172 |
1,206 |
1,148 |
1,153 |
-2.29% |
251,800 |
2025/3/3 |
1,296 |
1,298 |
1,165 |
1,180 |
+4.61% |
493,200 |
2025/2/28 |
1,165 |
1,185 |
1,065 |
1,128 |
-4.08% |
933,600 |
2025/2/27 |
1,206 |
1,230 |
1,164 |
1,176 |
+0.68% |
253,500 |
2025/2/26 |
1,188 |
1,225 |
1,145 |
1,168 |
-4.11% |
462,600 |
2025/2/25 |
1,250 |
1,302 |
1,181 |
1,218 |
-4.84% |
656,600 |
2025/2/21 |
1,316 |
1,330 |
1,278 |
1,280 |
-3.90% |
192,100 |
2025/2/20 |
1,300 |
1,357 |
1,270 |
1,332 |
+2.07% |
358,600 |
2025/2/19 |
1,308 |
1,324 |
1,295 |
1,305 |
-1.21% |
151,500 |
2025/2/18 |
1,320 |
1,345 |
1,302 |
1,321 |
+0.08% |
272,400 |
2025/2/17 |
1,285 |
1,334 |
1,270 |
1,320 |
+0.76% |
277,800 |
2025/2/14 |
1,275 |
1,350 |
1,265 |
1,310 |
+0.38% |
422,400 |
2025/2/13 |
1,360 |
1,362 |
1,295 |
1,305 |
-3.33% |
387,300 |
2025/2/12 |
1,352 |
1,405 |
1,330 |
1,350 |
+1.43% |
601,200 |
2025/2/10 |
1,300 |
1,347 |
1,284 |
1,331 |
+4.15% |
412,900 |
2025/2/7 |
1,251 |
1,279 |
1,234 |
1,278 |
+0.79% |
290,500 |
2025/2/6 |
1,271 |
1,326 |
1,249 |
1,268 |
+0.32% |
726,500 |
2025/2/5 |
1,180 |
1,270 |
1,180 |
1,264 |
+9.44% |
616,300 |
2025/2/4 |
1,159 |
1,172 |
1,132 |
1,155 |
+2.12% |
364,200 |
2025/2/3 |
1,123 |
1,150 |
1,101 |
1,131 |
+0.71% |
418,100 |
2025/1/31 |
1,136 |
1,159 |
1,123 |
1,123 |
-1.49% |
288,200 |
2025/1/30 |
1,147 |
1,170 |
1,123 |
1,140 |
+1.33% |
552,300 |
2025/1/29 |
1,093 |
1,137 |
1,083 |
1,125 |
+5.83% |
659,200 |
2025/1/28 |
1,012 |
1,069 |
1,002 |
1,063 |
+5.56% |
617,000 |
2025/1/27 |
1,000 |
1,032 |
1,000 |
1,007 |
+0.30% |
281,600 |
2025/1/24 |
934 |
1,029 |
933 |
1,004 |
+7.26% |
744,300 |
2025/1/23 |
953 |
961 |
936 |
936 |
-0.85% |
221,600 |
2025/1/22 |
992 |
1,002 |
944 |
944 |
-5.60% |
511,900 |
2025/1/21 |
1,005 |
1,036 |
988 |
1,000 |
+1.01% |
359,500 |
2025/1/20 |
1,010 |
1,021 |
990 |
990 |
-1.00% |
522,800 |
2025/1/17 |
908 |
1,003 |
906 |
1,000 |
+8.93% |
874,600 |
2025/1/16 |
940 |
977 |
918 |
918 |
-4.18% |
1,091,400 |
2025/1/15 |
1,032 |
1,050 |
931 |
958 |
-1.44% |
1,569,500 |
2025/1/14 |
976 |
982 |
920 |
972 |
-0.41% |
935,700 |
2025/1/10 |
900 |
981 |
898 |
976 |
+8.44% |
738,600 |
2025/1/9 |
900 |
910 |
876 |
900 |
+0.67% |
354,200 |
2025/1/8 |
863 |
900 |
854 |
894 |
+2.05% |
284,000 |
2025/1/7 |
881 |
881 |
851 |
876 |
-0.79% |
325,700 |
2025/1/6 |
891 |
905 |
870 |
883 |
+0.80% |
407,500 |
2024/12/30 |
860 |
915 |
855 |
876 |
+1.27% |
528,900 |
2024/12/27 |
840 |
876 |
839 |
865 |
+3.84% |
315,800 |
2024/12/26 |
836 |
853 |
821 |
833 |
-0.72% |
210,300 |
2024/12/25 |
810 |
848 |
803 |
839 |
+4.22% |
357,600 |
2024/12/24 |
840 |
840 |
803 |
805 |
-2.90% |
172,200 |
2024/12/23 |
800 |
838 |
800 |
829 |
+3.37% |
267,300 |
2024/12/20 |
816 |
816 |
793 |
802 |
-3.37% |
173,100 |
2024/12/19 |
813 |
833 |
805 |
830 |
+0.24% |
214,300 |
2024/12/18 |
857 |
877 |
815 |
828 |
-2.82% |
391,300 |
2024/12/17 |
841 |
886 |
831 |
852 |
+2.65% |
520,000 |
2024/12/16 |
817 |
844 |
800 |
830 |
+2.72% |
335,300 |
2024/12/13 |
815 |
830 |
795 |
808 |
+1.00% |
303,400 |
2024/12/12 |
821 |
833 |
792 |
800 |
+1.14% |
499,700 |
2024/12/11 |
767 |
804 |
764 |
791 |
+2.46% |
372,200 |
2024/12/10 |
752 |
785 |
751 |
772 |
+1.98% |
155,700 |
2024/12/9 |
731 |
771 |
731 |
757 |
+3.84% |
189,600 |
2024/12/6 |
717 |
759 |
717 |
729 |
+1.25% |
319,400 |
2024/12/5 |
713 |
727 |
700 |
720 |
+0.84% |
205,700 |
2024/12/4 |
729 |
734 |
701 |
714 |
-1.24% |
259,900 |
2024/12/3 |
755 |
762 |
722 |
723 |
-4.24% |
239,700 |
2024/12/2 |
779 |
782 |
755 |
755 |
-3.21% |
145,400 |
2024/11/29 |
765 |
803 |
760 |
780 |
+1.83% |
225,600 |
2024/11/28 |
780 |
795 |
763 |
766 |
-1.16% |
121,700 |
2024/11/27 |
760 |
780 |
741 |
775 |
+2.79% |
207,900 |
2024/11/26 |
777 |
786 |
748 |
754 |
-2.71% |
146,600 |
2024/11/25 |
791 |
799 |
775 |
775 |
-2.02% |
162,300 |
2024/11/22 |
803 |
808 |
787 |
791 |
-1.74% |
124,800 |
2024/11/21 |
807 |
813 |
790 |
805 |
+0.37% |
100,600 |
2024/11/20 |
822 |
835 |
802 |
802 |
-2.79% |
107,300 |
2024/11/19 |
828 |
830 |
813 |
825 |
+0.61% |
82,200 |
2024/11/18 |
813 |
838 |
813 |
820 |
+0.86% |
79,700 |
2024/11/15 |
825 |
840 |
802 |
813 |
-3.21% |
235,100 |
2024/11/14 |
840 |
857 |
825 |
840 |
+0.36% |
187,400 |
2024/11/13 |
853 |
872 |
837 |
837 |
-0.95% |
179,300 |
2024/11/12 |
854 |
864 |
824 |
845 |
-1.05% |
308,600 |
2024/11/11 |
873 |
888 |
828 |
854 |
-3.83% |
408,600 |
2024/11/8 |
828 |
889 |
814 |
888 |
+8.29% |
648,000 |
2024/11/7 |
820 |
828 |
803 |
820 |
+1.11% |
145,500 |
2024/11/6 |
800 |
827 |
782 |
811 |
+2.92% |
287,200 |
2024/11/5 |
808 |
813 |
750 |
788 |
+0.90% |
279,400 |
2024/11/1 |
800 |
833 |
778 |
781 |
-4.41% |
204,900 |
2024/10/31 |
772 |
818 |
762 |
817 |
+6.38% |
335,000 |
2024/10/30 |
745 |
775 |
741 |
768 |
+5.21% |
335,200 |
2024/10/29 |
700 |
730 |
699 |
730 |
+3.99% |
164,500 |
2024/10/28 |
685 |
713 |
673 |
702 |
+1.59% |
132,500 |
2024/10/25 |
689 |
706 |
685 |
691 |
-1.14% |
185,900 |
|