日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,015 |
1,015 |
1,005 |
1,007 |
-0.79% |
10,300 |
2025/4/25 |
1,010 |
1,015 |
1,007 |
1,015 |
+0.50% |
2,600 |
2025/4/24 |
1,012 |
1,014 |
1,010 |
1,010 |
-0.49% |
1,700 |
2025/4/23 |
1,009 |
1,015 |
1,009 |
1,015 |
+0.69% |
3,800 |
2025/4/22 |
1,002 |
1,012 |
1,002 |
1,008 |
+0.40% |
3,900 |
2025/4/21 |
1,013 |
1,015 |
1,002 |
1,004 |
-0.89% |
3,100 |
2025/4/18 |
998 |
1,013 |
976 |
1,013 |
+0.90% |
7,000 |
2025/4/17 |
992 |
1,005 |
992 |
1,004 |
+0.90% |
1,300 |
2025/4/16 |
1,015 |
1,015 |
993 |
995 |
-1.87% |
9,900 |
2025/4/15 |
1,000 |
1,014 |
997 |
1,014 |
+1.71% |
1,500 |
2025/4/14 |
1,007 |
1,009 |
991 |
997 |
+0.00% |
3,500 |
2025/4/11 |
981 |
999 |
969 |
997 |
+1.01% |
5,700 |
2025/4/10 |
1,024 |
1,024 |
979 |
987 |
+2.60% |
4,600 |
2025/4/9 |
945 |
984 |
945 |
962 |
+0.31% |
11,900 |
2025/4/8 |
971 |
980 |
952 |
959 |
+3.56% |
13,200 |
2025/4/7 |
928 |
975 |
913 |
926 |
-5.12% |
46,500 |
2025/4/4 |
982 |
998 |
960 |
976 |
-3.84% |
30,500 |
2025/4/3 |
1,000 |
1,031 |
1,000 |
1,015 |
-1.74% |
13,700 |
2025/4/2 |
1,048 |
1,051 |
1,027 |
1,033 |
-0.96% |
4,300 |
2025/4/1 |
1,034 |
1,046 |
1,034 |
1,043 |
+1.07% |
2,900 |
2025/3/31 |
1,043 |
1,043 |
1,029 |
1,032 |
-1.24% |
10,100 |
2025/3/28 |
1,055 |
1,063 |
1,040 |
1,045 |
-2.97% |
10,200 |
2025/3/27 |
1,074 |
1,085 |
1,074 |
1,077 |
-0.55% |
2,900 |
2025/3/26 |
1,090 |
1,095 |
1,076 |
1,083 |
-0.46% |
12,000 |
2025/3/25 |
1,080 |
1,088 |
1,080 |
1,088 |
+0.93% |
4,200 |
2025/3/24 |
1,080 |
1,083 |
1,073 |
1,078 |
+0.65% |
6,000 |
2025/3/21 |
1,067 |
1,085 |
1,067 |
1,071 |
+0.56% |
14,800 |
2025/3/19 |
1,066 |
1,067 |
1,062 |
1,065 |
+0.19% |
4,600 |
2025/3/18 |
1,056 |
1,064 |
1,050 |
1,063 |
+0.09% |
6,000 |
2025/3/17 |
1,063 |
1,076 |
1,060 |
1,062 |
+0.28% |
7,000 |
2025/3/14 |
1,062 |
1,064 |
1,052 |
1,059 |
-0.56% |
3,800 |
2025/3/13 |
1,066 |
1,067 |
1,061 |
1,065 |
-0.19% |
1,400 |
2025/3/12 |
1,050 |
1,067 |
1,050 |
1,067 |
+1.43% |
8,400 |
2025/3/11 |
1,053 |
1,058 |
1,044 |
1,052 |
-0.66% |
8,800 |
2025/3/10 |
1,063 |
1,065 |
1,054 |
1,059 |
+0.28% |
5,100 |
2025/3/7 |
1,055 |
1,062 |
1,054 |
1,056 |
-0.09% |
3,700 |
2025/3/6 |
1,055 |
1,062 |
1,055 |
1,057 |
+0.28% |
2,500 |
2025/3/5 |
1,053 |
1,056 |
1,051 |
1,054 |
-1.03% |
3,500 |
2025/3/4 |
1,065 |
1,065 |
1,042 |
1,065 |
-0.09% |
5,900 |
2025/3/3 |
1,060 |
1,068 |
1,054 |
1,066 |
+0.47% |
3,400 |
2025/2/28 |
1,056 |
1,063 |
1,050 |
1,061 |
+0.00% |
8,700 |
2025/2/27 |
1,064 |
1,064 |
1,055 |
1,061 |
+0.95% |
2,300 |
2025/2/26 |
1,055 |
1,056 |
1,045 |
1,051 |
-0.38% |
6,300 |
2025/2/25 |
1,055 |
1,058 |
1,051 |
1,055 |
+0.00% |
1,600 |
2025/2/21 |
1,055 |
1,068 |
1,055 |
1,055 |
+0.19% |
6,400 |
2025/2/20 |
1,060 |
1,065 |
1,053 |
1,053 |
-0.66% |
12,400 |
2025/2/19 |
1,070 |
1,070 |
1,060 |
1,060 |
-0.93% |
6,700 |
2025/2/18 |
1,078 |
1,078 |
1,070 |
1,070 |
-0.74% |
2,300 |
2025/2/17 |
1,057 |
1,080 |
1,057 |
1,078 |
+2.47% |
22,000 |
2025/2/14 |
1,055 |
1,060 |
1,050 |
1,052 |
+0.29% |
8,700 |
2025/2/13 |
1,063 |
1,076 |
1,047 |
1,049 |
+0.67% |
58,500 |
2025/2/12 |
1,037 |
1,044 |
1,030 |
1,042 |
+1.96% |
17,800 |
2025/2/10 |
1,028 |
1,028 |
1,017 |
1,022 |
+0.00% |
10,000 |
2025/2/7 |
1,019 |
1,025 |
1,018 |
1,022 |
+0.20% |
5,600 |
2025/2/6 |
1,021 |
1,024 |
1,018 |
1,020 |
-0.10% |
2,300 |
2025/2/5 |
1,016 |
1,023 |
1,013 |
1,021 |
+0.59% |
9,900 |
2025/2/4 |
1,022 |
1,022 |
1,007 |
1,015 |
+0.30% |
8,900 |
2025/2/3 |
1,013 |
1,022 |
1,011 |
1,012 |
-0.69% |
4,400 |
2025/1/31 |
1,019 |
1,022 |
1,017 |
1,019 |
+0.20% |
2,400 |
2025/1/30 |
1,015 |
1,017 |
1,011 |
1,017 |
+0.20% |
3,900 |
2025/1/29 |
1,024 |
1,024 |
1,015 |
1,015 |
-0.49% |
2,200 |
2025/1/28 |
1,013 |
1,020 |
1,009 |
1,020 |
+0.69% |
3,700 |
2025/1/27 |
1,010 |
1,018 |
1,008 |
1,013 |
+0.50% |
10,100 |
2025/1/24 |
1,011 |
1,013 |
1,008 |
1,008 |
+0.00% |
2,400 |
2025/1/23 |
1,013 |
1,013 |
1,006 |
1,008 |
-0.20% |
700 |
2025/1/22 |
1,006 |
1,012 |
1,005 |
1,010 |
+0.60% |
3,200 |
2025/1/21 |
1,010 |
1,010 |
1,004 |
1,004 |
-0.10% |
800 |
2025/1/20 |
1,004 |
1,010 |
1,004 |
1,005 |
+0.20% |
5,000 |
2025/1/17 |
1,004 |
1,010 |
999 |
1,003 |
-0.69% |
9,400 |
2025/1/16 |
1,005 |
1,011 |
1,003 |
1,010 |
+0.50% |
4,200 |
2025/1/15 |
1,014 |
1,014 |
1,001 |
1,005 |
+0.50% |
5,900 |
2025/1/14 |
1,002 |
1,003 |
1,000 |
1,000 |
-0.70% |
4,800 |
2025/1/10 |
1,007 |
1,013 |
1,002 |
1,007 |
-0.30% |
4,400 |
2025/1/9 |
1,024 |
1,024 |
1,005 |
1,010 |
-1.46% |
12,200 |
2025/1/8 |
1,020 |
1,026 |
1,017 |
1,025 |
+0.69% |
3,400 |
2025/1/7 |
1,015 |
1,027 |
1,014 |
1,018 |
+0.10% |
11,200 |
2025/1/6 |
1,009 |
1,021 |
1,005 |
1,017 |
+1.09% |
14,300 |
2024/12/30 |
1,010 |
1,010 |
1,000 |
1,006 |
-0.40% |
14,000 |
2024/12/27 |
1,001 |
1,010 |
1,001 |
1,010 |
+1.00% |
9,600 |
2024/12/26 |
1,002 |
1,007 |
1,000 |
1,000 |
-0.20% |
8,800 |
2024/12/25 |
1,003 |
1,008 |
1,002 |
1,002 |
-0.10% |
3,200 |
2024/12/24 |
1,007 |
1,007 |
999 |
1,003 |
-0.40% |
4,100 |
2024/12/23 |
1,001 |
1,008 |
999 |
1,007 |
+0.80% |
9,300 |
2024/12/20 |
1,006 |
1,006 |
994 |
999 |
-0.10% |
6,800 |
2024/12/19 |
1,001 |
1,002 |
998 |
1,000 |
-0.50% |
9,300 |
2024/12/18 |
1,004 |
1,009 |
1,004 |
1,005 |
+0.10% |
5,000 |
2024/12/17 |
1,012 |
1,014 |
1,003 |
1,004 |
-0.79% |
6,900 |
2024/12/16 |
1,008 |
1,012 |
1,005 |
1,012 |
+0.40% |
6,800 |
2024/12/13 |
1,008 |
1,016 |
1,004 |
1,008 |
+0.30% |
10,900 |
2024/12/12 |
1,006 |
1,010 |
1,005 |
1,005 |
+0.10% |
5,400 |
2024/12/11 |
1,009 |
1,015 |
1,002 |
1,004 |
-0.30% |
5,100 |
2024/12/10 |
1,004 |
1,009 |
1,004 |
1,007 |
+0.70% |
4,500 |
2024/12/9 |
1,007 |
1,007 |
1,000 |
1,000 |
+0.00% |
4,400 |
2024/12/6 |
1,010 |
1,010 |
999 |
1,000 |
-0.99% |
10,800 |
2024/12/5 |
1,001 |
1,010 |
1,001 |
1,010 |
+1.00% |
1,600 |
2024/12/4 |
1,014 |
1,014 |
1,000 |
1,000 |
-1.38% |
24,100 |
2024/12/3 |
1,018 |
1,023 |
1,010 |
1,014 |
-0.49% |
9,100 |
2024/12/2 |
1,020 |
1,024 |
1,010 |
1,019 |
+0.20% |
5,700 |
2024/11/29 |
1,016 |
1,021 |
1,001 |
1,017 |
-0.10% |
6,600 |
2024/11/28 |
1,010 |
1,018 |
1,009 |
1,018 |
+0.39% |
2,500 |
2024/11/27 |
1,015 |
1,015 |
1,006 |
1,014 |
+0.60% |
3,600 |
2024/11/26 |
1,013 |
1,020 |
1,006 |
1,008 |
-0.49% |
10,700 |
2024/11/25 |
1,031 |
1,031 |
1,010 |
1,013 |
-1.94% |
10,900 |
2024/11/22 |
1,005 |
1,034 |
1,005 |
1,033 |
+2.79% |
12,700 |
2024/11/21 |
1,019 |
1,019 |
1,004 |
1,005 |
-0.20% |
4,600 |
2024/11/20 |
1,029 |
1,032 |
1,007 |
1,007 |
-2.14% |
14,300 |
2024/11/19 |
1,030 |
1,034 |
1,025 |
1,029 |
-0.10% |
11,400 |
2024/11/18 |
1,030 |
1,030 |
1,027 |
1,030 |
+0.19% |
1,200 |
2024/11/15 |
1,020 |
1,035 |
1,020 |
1,028 |
+0.78% |
9,200 |
2024/11/14 |
1,012 |
1,020 |
1,006 |
1,020 |
+0.79% |
6,200 |
2024/11/13 |
1,036 |
1,036 |
1,012 |
1,012 |
-0.59% |
2,600 |
2024/11/12 |
1,008 |
1,040 |
1,008 |
1,018 |
+2.11% |
15,400 |
2024/11/11 |
989 |
999 |
971 |
997 |
+1.63% |
13,700 |
2024/11/8 |
995 |
995 |
967 |
981 |
-1.41% |
27,000 |
2024/11/7 |
978 |
997 |
978 |
995 |
+1.74% |
4,400 |
2024/11/6 |
981 |
982 |
977 |
978 |
+0.10% |
6,400 |
2024/11/5 |
990 |
990 |
977 |
977 |
+0.21% |
10,500 |
2024/11/1 |
980 |
981 |
975 |
975 |
-0.51% |
1,300 |
2024/10/31 |
974 |
980 |
974 |
980 |
-0.10% |
700 |
2024/10/30 |
975 |
995 |
972 |
981 |
+0.93% |
7,600 |
2024/10/29 |
971 |
972 |
971 |
972 |
+0.52% |
200 |
2024/10/28 |
961 |
980 |
961 |
967 |
+0.83% |
3,100 |
2024/10/25 |
980 |
980 |
952 |
959 |
-1.74% |
15,200 |
|