日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,165 |
1,218 |
1,165 |
1,204 |
+2.64% |
3,900 |
2025/4/25 |
1,167 |
1,180 |
1,158 |
1,173 |
+2.27% |
13,100 |
2025/4/24 |
1,146 |
1,173 |
1,146 |
1,147 |
-0.17% |
1,000 |
2025/4/23 |
1,160 |
1,173 |
1,143 |
1,149 |
-1.20% |
2,400 |
2025/4/22 |
1,147 |
1,163 |
1,147 |
1,163 |
-0.68% |
1,400 |
2025/4/21 |
1,155 |
1,174 |
1,152 |
1,171 |
+1.39% |
3,300 |
2025/4/18 |
1,175 |
1,175 |
1,153 |
1,155 |
+0.87% |
600 |
2025/4/17 |
1,143 |
1,146 |
1,143 |
1,145 |
+0.17% |
600 |
2025/4/16 |
1,155 |
1,157 |
1,143 |
1,143 |
-1.04% |
1,800 |
2025/4/15 |
1,173 |
1,173 |
1,155 |
1,155 |
+0.43% |
800 |
2025/4/14 |
1,156 |
1,175 |
1,149 |
1,150 |
+0.52% |
3,400 |
2025/4/11 |
1,154 |
1,174 |
1,121 |
1,144 |
-1.55% |
6,500 |
2025/4/10 |
1,231 |
1,231 |
1,150 |
1,162 |
+4.59% |
5,300 |
2025/4/9 |
1,102 |
1,130 |
1,091 |
1,111 |
-1.86% |
3,600 |
2025/4/8 |
1,051 |
1,217 |
1,051 |
1,132 |
+11.42% |
12,400 |
2025/4/7 |
1,000 |
1,110 |
960 |
1,016 |
-7.72% |
11,600 |
2025/4/4 |
1,195 |
1,195 |
1,101 |
1,101 |
-5.49% |
6,500 |
2025/4/3 |
1,110 |
1,220 |
1,110 |
1,165 |
-0.43% |
6,400 |
2025/4/2 |
1,213 |
1,218 |
1,162 |
1,170 |
-1.76% |
4,200 |
2025/4/1 |
1,218 |
1,219 |
1,191 |
1,191 |
-1.98% |
2,100 |
2025/3/31 |
1,213 |
1,240 |
1,201 |
1,215 |
+0.16% |
2,300 |
2025/3/28 |
1,230 |
1,254 |
1,210 |
1,213 |
-1.30% |
2,400 |
2025/3/27 |
1,229 |
1,232 |
1,229 |
1,229 |
+0.00% |
400 |
2025/3/26 |
1,271 |
1,274 |
1,229 |
1,229 |
-3.46% |
1,400 |
2025/3/25 |
1,248 |
1,275 |
1,228 |
1,273 |
+4.00% |
6,400 |
2025/3/24 |
1,222 |
1,250 |
1,219 |
1,224 |
-1.05% |
5,600 |
2025/3/21 |
1,208 |
1,237 |
1,204 |
1,237 |
+2.15% |
1,600 |
2025/3/19 |
1,226 |
1,239 |
1,200 |
1,211 |
-1.22% |
2,600 |
2025/3/18 |
1,207 |
1,229 |
1,190 |
1,226 |
-0.89% |
6,500 |
2025/3/17 |
1,246 |
1,246 |
1,209 |
1,237 |
+0.00% |
1,600 |
2025/3/14 |
1,235 |
1,255 |
1,215 |
1,237 |
+2.15% |
4,800 |
2025/3/13 |
1,225 |
1,229 |
1,211 |
1,211 |
+0.08% |
1,000 |
2025/3/12 |
1,210 |
1,210 |
1,196 |
1,210 |
+2.02% |
1,200 |
2025/3/11 |
1,174 |
1,220 |
1,174 |
1,186 |
-1.00% |
2,900 |
2025/3/10 |
1,171 |
1,198 |
1,171 |
1,198 |
+2.31% |
500 |
2025/3/7 |
1,191 |
1,200 |
1,168 |
1,171 |
-2.42% |
4,800 |
2025/3/6 |
1,200 |
1,201 |
1,190 |
1,200 |
-0.50% |
1,300 |
2025/3/5 |
1,182 |
1,206 |
1,182 |
1,206 |
+1.34% |
800 |
2025/3/4 |
1,183 |
1,215 |
1,176 |
1,190 |
-0.25% |
4,500 |
2025/3/3 |
1,177 |
1,209 |
1,177 |
1,193 |
+1.53% |
1,600 |
2025/2/28 |
1,170 |
1,190 |
1,170 |
1,175 |
-2.08% |
7,600 |
2025/2/27 |
1,200 |
1,238 |
1,176 |
1,200 |
-1.72% |
6,600 |
2025/2/26 |
1,219 |
1,228 |
1,214 |
1,221 |
-0.08% |
800 |
2025/2/25 |
1,205 |
1,265 |
1,195 |
1,222 |
+1.41% |
19,300 |
2025/2/21 |
1,192 |
1,239 |
1,192 |
1,205 |
+0.08% |
10,700 |
2025/2/20 |
1,209 |
1,230 |
1,204 |
1,204 |
-1.55% |
5,700 |
2025/2/19 |
1,240 |
1,250 |
1,223 |
1,223 |
-1.69% |
3,600 |
2025/2/18 |
1,265 |
1,270 |
1,239 |
1,244 |
-1.58% |
4,600 |
2025/2/17 |
1,212 |
1,265 |
1,212 |
1,264 |
+5.51% |
9,300 |
2025/2/14 |
1,212 |
1,220 |
1,197 |
1,198 |
-1.40% |
2,600 |
2025/2/13 |
1,216 |
1,220 |
1,197 |
1,215 |
-0.08% |
4,500 |
2025/2/12 |
1,216 |
1,220 |
1,186 |
1,216 |
+1.67% |
5,700 |
2025/2/10 |
1,182 |
1,196 |
1,182 |
1,196 |
+1.61% |
8,300 |
2025/2/7 |
1,180 |
1,190 |
1,172 |
1,177 |
+0.00% |
1,800 |
2025/2/6 |
1,187 |
1,199 |
1,177 |
1,177 |
-0.93% |
2,300 |
2025/2/5 |
1,190 |
1,194 |
1,187 |
1,188 |
-1.25% |
6,500 |
2025/2/4 |
1,186 |
1,203 |
1,186 |
1,203 |
+2.12% |
200 |
2025/2/3 |
1,197 |
1,219 |
1,177 |
1,178 |
-1.51% |
10,300 |
2025/1/31 |
1,192 |
1,198 |
1,192 |
1,196 |
-0.75% |
1,100 |
2025/1/30 |
1,231 |
1,231 |
1,195 |
1,205 |
+0.33% |
3,200 |
2025/1/29 |
1,198 |
1,212 |
1,198 |
1,201 |
+1.44% |
3,500 |
2025/1/28 |
1,189 |
1,208 |
1,184 |
1,184 |
-0.42% |
10,900 |
2025/1/27 |
1,184 |
1,189 |
1,165 |
1,189 |
+2.59% |
3,600 |
2025/1/24 |
1,144 |
1,179 |
1,138 |
1,159 |
+1.31% |
5,900 |
2025/1/23 |
1,182 |
1,182 |
1,127 |
1,144 |
-3.13% |
8,800 |
2025/1/22 |
1,192 |
1,195 |
1,181 |
1,181 |
-1.83% |
8,500 |
2025/1/21 |
1,217 |
1,217 |
1,182 |
1,203 |
+1.01% |
4,400 |
2025/1/20 |
1,220 |
1,220 |
1,189 |
1,191 |
-2.14% |
22,000 |
2025/1/17 |
1,201 |
1,217 |
1,183 |
1,217 |
+2.70% |
12,900 |
2025/1/16 |
1,185 |
1,195 |
1,158 |
1,185 |
+4.41% |
9,300 |
2025/1/15 |
1,135 |
1,174 |
1,111 |
1,135 |
+0.44% |
53,600 |
2025/1/14 |
1,347 |
1,411 |
1,115 |
1,130 |
-16.36% |
83,700 |
2025/1/10 |
1,400 |
1,400 |
1,306 |
1,351 |
-3.02% |
19,600 |
2025/1/9 |
1,382 |
1,449 |
1,380 |
1,393 |
+1.02% |
20,200 |
2025/1/8 |
1,381 |
1,399 |
1,350 |
1,379 |
-0.65% |
11,700 |
2025/1/7 |
1,365 |
1,400 |
1,344 |
1,388 |
+3.35% |
10,500 |
2025/1/6 |
1,306 |
1,363 |
1,282 |
1,343 |
+5.25% |
16,500 |
2024/12/30 |
1,269 |
1,328 |
1,240 |
1,276 |
+1.59% |
7,700 |
2024/12/27 |
1,245 |
1,270 |
1,235 |
1,256 |
+3.97% |
7,200 |
2024/12/26 |
1,251 |
1,251 |
1,208 |
1,208 |
-1.55% |
13,100 |
2024/12/25 |
1,240 |
1,250 |
1,216 |
1,227 |
-0.32% |
8,900 |
2024/12/24 |
1,222 |
1,250 |
1,222 |
1,231 |
+0.24% |
5,900 |
2024/12/23 |
1,267 |
1,268 |
1,218 |
1,228 |
-2.92% |
12,600 |
2024/12/20 |
1,285 |
1,299 |
1,233 |
1,265 |
-1.40% |
13,900 |
2024/12/19 |
1,295 |
1,301 |
1,283 |
1,283 |
-1.16% |
7,300 |
2024/12/18 |
1,331 |
1,337 |
1,298 |
1,298 |
-0.23% |
15,900 |
2024/12/17 |
1,304 |
1,320 |
1,300 |
1,301 |
-0.23% |
3,800 |
2024/12/16 |
1,318 |
1,318 |
1,297 |
1,304 |
+0.23% |
9,000 |
2024/12/13 |
1,301 |
1,319 |
1,300 |
1,301 |
-0.84% |
11,700 |
2024/12/12 |
1,347 |
1,353 |
1,300 |
1,312 |
+0.31% |
18,600 |
2024/12/11 |
1,328 |
1,370 |
1,308 |
1,308 |
-2.90% |
13,400 |
2024/12/10 |
1,382 |
1,385 |
1,316 |
1,347 |
-0.37% |
12,900 |
2024/12/9 |
1,341 |
1,365 |
1,332 |
1,352 |
+2.81% |
13,400 |
2024/12/6 |
1,346 |
1,346 |
1,305 |
1,315 |
-1.13% |
21,000 |
2024/12/5 |
1,372 |
1,374 |
1,320 |
1,330 |
-3.13% |
10,200 |
2024/12/4 |
1,400 |
1,400 |
1,363 |
1,373 |
-3.31% |
6,800 |
2024/12/3 |
1,430 |
1,431 |
1,386 |
1,420 |
-0.84% |
14,900 |
2024/12/2 |
1,425 |
1,441 |
1,401 |
1,432 |
+0.77% |
9,200 |
2024/11/29 |
1,449 |
1,451 |
1,416 |
1,421 |
-2.00% |
7,200 |
2024/11/28 |
1,449 |
1,472 |
1,403 |
1,450 |
+0.07% |
10,000 |
2024/11/27 |
1,448 |
1,477 |
1,421 |
1,449 |
+0.42% |
25,900 |
2024/11/26 |
1,440 |
1,453 |
1,435 |
1,443 |
+0.21% |
7,400 |
2024/11/25 |
1,451 |
1,464 |
1,420 |
1,440 |
-0.07% |
13,800 |
2024/11/22 |
1,420 |
1,451 |
1,420 |
1,441 |
+1.55% |
13,400 |
2024/11/21 |
1,417 |
1,437 |
1,401 |
1,419 |
+1.43% |
9,000 |
2024/11/20 |
1,414 |
1,433 |
1,379 |
1,399 |
-0.07% |
17,000 |
2024/11/19 |
1,355 |
1,419 |
1,342 |
1,400 |
+2.71% |
37,300 |
2024/11/18 |
1,316 |
1,378 |
1,316 |
1,363 |
+1.72% |
15,200 |
2024/11/15 |
1,321 |
1,370 |
1,320 |
1,340 |
+1.36% |
18,300 |
2024/11/14 |
1,323 |
1,360 |
1,322 |
1,322 |
-2.29% |
19,200 |
2024/11/13 |
1,331 |
1,383 |
1,331 |
1,353 |
+0.30% |
22,700 |
2024/11/12 |
1,331 |
1,365 |
1,322 |
1,349 |
-0.30% |
16,700 |
2024/11/11 |
1,362 |
1,370 |
1,320 |
1,353 |
-0.51% |
20,000 |
2024/11/8 |
1,314 |
1,370 |
1,310 |
1,360 |
+3.50% |
47,600 |
2024/11/7 |
1,310 |
1,314 |
1,252 |
1,314 |
+0.23% |
24,800 |
2024/11/6 |
1,261 |
1,311 |
1,260 |
1,311 |
+3.47% |
16,900 |
2024/11/5 |
1,223 |
1,267 |
1,210 |
1,267 |
+3.43% |
11,000 |
2024/11/1 |
1,184 |
1,226 |
1,184 |
1,225 |
+0.91% |
12,200 |
2024/10/31 |
1,183 |
1,230 |
1,180 |
1,214 |
+3.32% |
21,400 |
2024/10/30 |
1,197 |
1,200 |
1,157 |
1,175 |
-0.09% |
9,200 |
2024/10/29 |
1,092 |
1,195 |
1,092 |
1,176 |
+7.89% |
24,600 |
2024/10/28 |
1,060 |
1,104 |
1,055 |
1,090 |
+3.32% |
11,900 |
2024/10/25 |
1,078 |
1,081 |
1,037 |
1,055 |
-3.56% |
27,100 |
|