日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,069 |
1,071 |
1,044 |
1,050 |
-0.38% |
15,100 |
2025/4/25 |
1,080 |
1,094 |
1,051 |
1,054 |
-2.41% |
14,300 |
2025/4/24 |
1,100 |
1,100 |
1,061 |
1,080 |
-0.18% |
10,200 |
2025/4/23 |
1,129 |
1,129 |
1,066 |
1,082 |
-2.35% |
43,300 |
2025/4/22 |
1,190 |
1,198 |
1,106 |
1,108 |
-4.48% |
28,200 |
2025/4/21 |
1,199 |
1,380 |
1,125 |
1,160 |
-1.78% |
174,700 |
2025/4/18 |
1,175 |
1,210 |
1,165 |
1,181 |
+0.94% |
18,300 |
2025/4/17 |
1,156 |
1,228 |
1,155 |
1,170 |
+1.30% |
67,200 |
2025/4/16 |
1,205 |
1,444 |
1,115 |
1,155 |
-1.70% |
258,400 |
2025/4/15 |
1,179 |
1,216 |
1,175 |
1,175 |
+0.00% |
16,100 |
2025/4/14 |
1,192 |
1,209 |
1,157 |
1,175 |
+0.43% |
30,500 |
2025/4/11 |
1,110 |
1,194 |
1,101 |
1,170 |
+0.00% |
49,200 |
2025/4/10 |
1,150 |
1,188 |
1,103 |
1,170 |
+9.24% |
73,600 |
2025/4/9 |
998 |
1,180 |
998 |
1,071 |
+4.90% |
190,600 |
2025/4/8 |
970 |
1,034 |
970 |
1,021 |
+10.62% |
23,100 |
2025/4/7 |
912 |
1,001 |
900 |
923 |
-11.84% |
58,900 |
2025/4/4 |
1,115 |
1,125 |
940 |
1,047 |
-8.56% |
109,500 |
2025/4/3 |
1,164 |
1,299 |
1,141 |
1,145 |
-9.70% |
116,000 |
2025/4/2 |
1,299 |
1,549 |
1,160 |
1,268 |
-3.79% |
723,300 |
2025/4/1 |
1,136 |
1,406 |
1,117 |
1,318 |
+19.17% |
493,100 |
2025/3/31 |
1,179 |
1,179 |
1,102 |
1,106 |
-8.52% |
43,000 |
2025/3/28 |
1,199 |
1,284 |
1,176 |
1,209 |
+5.04% |
111,100 |
2025/3/27 |
1,195 |
1,225 |
1,126 |
1,151 |
-6.04% |
41,300 |
2025/3/26 |
1,150 |
1,271 |
1,132 |
1,225 |
-0.24% |
119,900 |
2025/3/25 |
1,075 |
1,350 |
1,048 |
1,228 |
+14.34% |
582,200 |
2025/3/24 |
941 |
1,074 |
941 |
1,074 |
+16.23% |
153,700 |
2025/3/21 |
905 |
937 |
905 |
924 |
+2.10% |
10,600 |
2025/3/19 |
900 |
911 |
900 |
905 |
-0.33% |
4,100 |
2025/3/18 |
892 |
914 |
890 |
908 |
+2.37% |
2,800 |
2025/3/17 |
895 |
904 |
885 |
887 |
-0.89% |
11,400 |
2025/3/14 |
910 |
920 |
882 |
895 |
-2.08% |
28,900 |
2025/3/13 |
924 |
969 |
913 |
914 |
-2.45% |
16,200 |
2025/3/12 |
946 |
975 |
920 |
937 |
+0.64% |
13,600 |
2025/3/11 |
911 |
939 |
900 |
931 |
-1.06% |
9,900 |
2025/3/10 |
920 |
982 |
904 |
941 |
+2.28% |
23,500 |
2025/3/7 |
928 |
939 |
910 |
920 |
-2.44% |
20,900 |
2025/3/6 |
950 |
1,081 |
931 |
943 |
+0.11% |
208,000 |
2025/3/5 |
904 |
944 |
875 |
942 |
+4.20% |
19,000 |
2025/3/4 |
827 |
934 |
827 |
904 |
+9.31% |
51,200 |
2025/3/3 |
843 |
853 |
824 |
827 |
-1.55% |
6,200 |
2025/2/28 |
851 |
851 |
786 |
840 |
-1.52% |
17,300 |
2025/2/27 |
891 |
891 |
853 |
853 |
-2.63% |
6,000 |
2025/2/26 |
935 |
948 |
876 |
876 |
-6.41% |
43,900 |
2025/2/25 |
813 |
936 |
810 |
936 |
+19.08% |
101,100 |
2025/2/21 |
816 |
822 |
756 |
786 |
-0.51% |
60,500 |
2025/2/20 |
805 |
863 |
790 |
790 |
+6.33% |
140,900 |
2025/2/19 |
753 |
756 |
734 |
743 |
-0.27% |
6,400 |
2025/2/18 |
721 |
758 |
716 |
745 |
+4.20% |
26,800 |
2025/2/17 |
701 |
725 |
697 |
715 |
-11.40% |
76,700 |
2025/2/14 |
795 |
807 |
786 |
807 |
+1.64% |
19,300 |
2025/2/13 |
775 |
794 |
768 |
794 |
+0.51% |
8,500 |
2025/2/12 |
773 |
795 |
763 |
790 |
+3.67% |
11,300 |
2025/2/10 |
761 |
777 |
752 |
762 |
-0.39% |
7,800 |
2025/2/7 |
768 |
768 |
751 |
765 |
-0.39% |
3,700 |
2025/2/6 |
760 |
768 |
759 |
768 |
+0.26% |
6,100 |
2025/2/5 |
773 |
773 |
765 |
766 |
-0.91% |
2,600 |
2025/2/4 |
783 |
788 |
765 |
773 |
-1.02% |
6,100 |
2025/2/3 |
782 |
795 |
775 |
781 |
+1.83% |
5,600 |
2025/1/31 |
783 |
783 |
762 |
767 |
-2.29% |
7,600 |
2025/1/30 |
796 |
802 |
785 |
785 |
-0.25% |
1,000 |
2025/1/29 |
803 |
803 |
787 |
787 |
-1.01% |
2,700 |
2025/1/28 |
805 |
805 |
762 |
795 |
-0.62% |
7,600 |
2025/1/27 |
794 |
806 |
794 |
800 |
+3.23% |
8,800 |
2025/1/24 |
775 |
782 |
773 |
775 |
-1.27% |
3,600 |
2025/1/23 |
771 |
794 |
759 |
785 |
+3.84% |
26,400 |
2025/1/22 |
771 |
771 |
750 |
756 |
-1.95% |
8,400 |
2025/1/21 |
772 |
778 |
760 |
771 |
-1.28% |
5,900 |
2025/1/20 |
792 |
800 |
765 |
781 |
-1.39% |
25,100 |
2025/1/17 |
832 |
843 |
787 |
792 |
-2.10% |
16,200 |
2025/1/16 |
804 |
810 |
782 |
809 |
+0.87% |
10,700 |
2025/1/15 |
801 |
808 |
801 |
802 |
+0.25% |
4,500 |
2025/1/14 |
794 |
806 |
794 |
800 |
+0.00% |
6,300 |
2025/1/10 |
782 |
809 |
782 |
800 |
+1.65% |
10,600 |
2025/1/9 |
782 |
802 |
782 |
787 |
-0.88% |
6,600 |
2025/1/8 |
796 |
802 |
781 |
794 |
-0.13% |
7,000 |
2025/1/7 |
803 |
811 |
792 |
795 |
-1.12% |
12,500 |
2025/1/6 |
814 |
819 |
803 |
804 |
-0.74% |
7,300 |
2024/12/30 |
812 |
812 |
801 |
810 |
+0.00% |
7,000 |
2024/12/27 |
815 |
829 |
803 |
810 |
-0.86% |
14,000 |
2024/12/26 |
805 |
820 |
791 |
817 |
+3.42% |
26,400 |
2024/12/25 |
800 |
805 |
785 |
790 |
-0.13% |
16,700 |
2024/12/24 |
765 |
794 |
765 |
791 |
+4.08% |
19,400 |
2024/12/23 |
782 |
782 |
752 |
760 |
-2.81% |
11,900 |
2024/12/20 |
753 |
812 |
709 |
782 |
+3.44% |
98,300 |
2024/12/19 |
747 |
756 |
742 |
756 |
+0.40% |
6,100 |
2024/12/18 |
749 |
764 |
738 |
753 |
+1.48% |
7,300 |
2024/12/17 |
744 |
755 |
735 |
742 |
-0.67% |
21,200 |
2024/12/16 |
790 |
800 |
746 |
747 |
-5.92% |
61,300 |
2024/12/13 |
779 |
817 |
771 |
794 |
+1.93% |
18,400 |
2024/12/12 |
804 |
804 |
775 |
779 |
-2.50% |
16,100 |
2024/12/11 |
848 |
848 |
795 |
799 |
-5.33% |
36,400 |
2024/12/10 |
774 |
870 |
774 |
844 |
+11.20% |
137,700 |
2024/12/9 |
761 |
791 |
756 |
759 |
-1.04% |
18,900 |
2024/12/6 |
767 |
768 |
749 |
767 |
-0.13% |
6,600 |
2024/12/5 |
762 |
771 |
759 |
768 |
+0.39% |
2,700 |
2024/12/4 |
777 |
782 |
761 |
765 |
-1.54% |
22,300 |
2024/12/3 |
764 |
830 |
746 |
777 |
+3.32% |
81,000 |
2024/12/2 |
732 |
860 |
723 |
752 |
+2.31% |
235,500 |
2024/11/29 |
712 |
739 |
711 |
735 |
+2.23% |
15,200 |
2024/11/28 |
700 |
720 |
700 |
719 |
+2.57% |
17,600 |
2024/11/27 |
709 |
709 |
699 |
701 |
-1.13% |
3,500 |
2024/11/26 |
710 |
710 |
689 |
709 |
+0.85% |
15,500 |
2024/11/25 |
697 |
712 |
697 |
703 |
-0.14% |
13,700 |
2024/11/22 |
699 |
704 |
692 |
704 |
+0.72% |
8,600 |
2024/11/21 |
705 |
711 |
695 |
699 |
-0.85% |
12,500 |
2024/11/20 |
695 |
711 |
694 |
705 |
+1.29% |
18,700 |
2024/11/19 |
691 |
696 |
680 |
696 |
+0.14% |
32,200 |
2024/11/18 |
722 |
722 |
692 |
695 |
-3.74% |
57,400 |
2024/11/15 |
711 |
736 |
708 |
722 |
-15.85% |
158,200 |
2024/11/14 |
865 |
865 |
832 |
858 |
+0.12% |
13,400 |
2024/11/13 |
826 |
870 |
826 |
857 |
+3.00% |
14,300 |
2024/11/12 |
830 |
840 |
811 |
832 |
+1.71% |
6,700 |
2024/11/11 |
830 |
841 |
812 |
818 |
-0.61% |
6,100 |
2024/11/8 |
826 |
837 |
820 |
823 |
+0.12% |
3,200 |
2024/11/7 |
819 |
823 |
809 |
822 |
+0.37% |
8,200 |
2024/11/6 |
825 |
838 |
816 |
819 |
-0.49% |
3,000 |
2024/11/5 |
833 |
837 |
821 |
823 |
-1.32% |
4,100 |
2024/11/1 |
838 |
857 |
810 |
834 |
-1.53% |
21,600 |
2024/10/31 |
840 |
868 |
836 |
847 |
-0.59% |
14,900 |
2024/10/30 |
853 |
853 |
832 |
852 |
+0.95% |
10,300 |
2024/10/29 |
835 |
846 |
826 |
844 |
+2.80% |
5,000 |
2024/10/28 |
800 |
855 |
792 |
821 |
+4.45% |
19,500 |
2024/10/25 |
819 |
822 |
771 |
786 |
-4.38% |
22,800 |
|