日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,560 |
1,588 |
1,546 |
1,575 |
+1.48% |
18,000 |
2025/4/24 |
1,530 |
1,552 |
1,520 |
1,552 |
+1.64% |
7,900 |
2025/4/23 |
1,553 |
1,562 |
1,523 |
1,527 |
-1.67% |
7,800 |
2025/4/22 |
1,569 |
1,573 |
1,548 |
1,553 |
-0.64% |
7,200 |
2025/4/21 |
1,527 |
1,570 |
1,522 |
1,563 |
+3.85% |
10,800 |
2025/4/18 |
1,460 |
1,514 |
1,460 |
1,505 |
+3.01% |
7,900 |
2025/4/17 |
1,451 |
1,487 |
1,433 |
1,461 |
+0.69% |
7,300 |
2025/4/16 |
1,482 |
1,482 |
1,450 |
1,451 |
-2.42% |
5,900 |
2025/4/15 |
1,497 |
1,503 |
1,487 |
1,487 |
-0.27% |
3,800 |
2025/4/14 |
1,502 |
1,532 |
1,491 |
1,491 |
-0.33% |
13,600 |
2025/4/11 |
1,424 |
1,496 |
1,410 |
1,496 |
+2.89% |
15,400 |
2025/4/10 |
1,485 |
1,498 |
1,452 |
1,454 |
+4.15% |
28,300 |
2025/4/9 |
1,395 |
1,422 |
1,371 |
1,396 |
-2.04% |
16,800 |
2025/4/8 |
1,377 |
1,470 |
1,377 |
1,425 |
+10.72% |
38,600 |
2025/4/7 |
1,307 |
1,395 |
1,280 |
1,287 |
-9.81% |
95,900 |
2025/4/4 |
1,480 |
1,490 |
1,402 |
1,427 |
-6.06% |
54,200 |
2025/4/3 |
1,498 |
1,553 |
1,481 |
1,519 |
-2.69% |
29,200 |
2025/4/2 |
1,566 |
1,576 |
1,544 |
1,561 |
-0.26% |
11,300 |
2025/4/1 |
1,576 |
1,583 |
1,555 |
1,565 |
-0.51% |
7,200 |
2025/3/31 |
1,545 |
1,573 |
1,512 |
1,573 |
-0.06% |
20,800 |
2025/3/28 |
1,574 |
1,611 |
1,574 |
1,574 |
-1.25% |
9,700 |
2025/3/27 |
1,622 |
1,622 |
1,527 |
1,594 |
-2.86% |
77,900 |
2025/3/26 |
1,645 |
1,645 |
1,613 |
1,641 |
-0.24% |
15,600 |
2025/3/25 |
1,663 |
1,665 |
1,633 |
1,645 |
-0.78% |
30,300 |
2025/3/24 |
1,684 |
1,684 |
1,640 |
1,658 |
-1.25% |
16,100 |
2025/3/21 |
1,662 |
1,709 |
1,650 |
1,679 |
+0.48% |
19,400 |
2025/3/19 |
1,696 |
1,700 |
1,668 |
1,671 |
-1.47% |
12,300 |
2025/3/18 |
1,710 |
1,718 |
1,681 |
1,696 |
-0.18% |
26,000 |
2025/3/17 |
1,649 |
1,700 |
1,648 |
1,699 |
+4.62% |
27,200 |
2025/3/14 |
1,669 |
1,669 |
1,623 |
1,624 |
-1.46% |
10,400 |
2025/3/13 |
1,603 |
1,674 |
1,603 |
1,648 |
+3.58% |
27,000 |
2025/3/12 |
1,533 |
1,600 |
1,530 |
1,591 |
+2.18% |
15,600 |
2025/3/11 |
1,575 |
1,575 |
1,514 |
1,557 |
-2.20% |
25,700 |
2025/3/10 |
1,578 |
1,613 |
1,578 |
1,592 |
+0.89% |
6,600 |
2025/3/7 |
1,559 |
1,591 |
1,552 |
1,578 |
+0.77% |
5,700 |
2025/3/6 |
1,556 |
1,585 |
1,555 |
1,566 |
+0.38% |
9,800 |
2025/3/5 |
1,593 |
1,599 |
1,560 |
1,560 |
-2.68% |
14,800 |
2025/3/4 |
1,609 |
1,609 |
1,579 |
1,603 |
-0.37% |
10,200 |
2025/3/3 |
1,621 |
1,635 |
1,595 |
1,609 |
+1.77% |
18,900 |
2025/2/28 |
1,600 |
1,620 |
1,581 |
1,581 |
-3.07% |
21,700 |
2025/2/27 |
1,601 |
1,639 |
1,578 |
1,631 |
+2.26% |
11,600 |
2025/2/26 |
1,591 |
1,611 |
1,562 |
1,595 |
+0.25% |
17,900 |
2025/2/25 |
1,552 |
1,611 |
1,550 |
1,591 |
+0.25% |
23,400 |
2025/2/21 |
1,639 |
1,647 |
1,583 |
1,587 |
-3.93% |
31,600 |
2025/2/20 |
1,660 |
1,676 |
1,623 |
1,652 |
-1.43% |
19,400 |
2025/2/19 |
1,731 |
1,731 |
1,671 |
1,676 |
-3.18% |
14,000 |
2025/2/18 |
1,748 |
1,749 |
1,690 |
1,731 |
+0.58% |
18,300 |
2025/2/17 |
1,680 |
1,738 |
1,671 |
1,721 |
+3.30% |
18,200 |
2025/2/14 |
1,746 |
1,746 |
1,663 |
1,666 |
-3.81% |
24,600 |
2025/2/13 |
1,749 |
1,757 |
1,726 |
1,732 |
-0.40% |
12,300 |
2025/2/12 |
1,737 |
1,752 |
1,680 |
1,739 |
+0.12% |
19,600 |
2025/2/10 |
1,728 |
1,754 |
1,711 |
1,737 |
-1.03% |
23,900 |
2025/2/7 |
1,790 |
1,812 |
1,755 |
1,755 |
+0.11% |
38,100 |
2025/2/6 |
1,698 |
1,779 |
1,690 |
1,753 |
+3.67% |
42,100 |
2025/2/5 |
1,621 |
1,695 |
1,610 |
1,691 |
+4.32% |
35,400 |
2025/2/4 |
1,649 |
1,660 |
1,614 |
1,621 |
-1.16% |
21,200 |
2025/2/3 |
1,590 |
1,646 |
1,590 |
1,640 |
-2.73% |
53,800 |
2025/1/31 |
1,629 |
1,697 |
1,610 |
1,686 |
+2.68% |
40,700 |
2025/1/30 |
1,663 |
1,663 |
1,620 |
1,642 |
-1.44% |
29,100 |
2025/1/29 |
1,688 |
1,699 |
1,632 |
1,666 |
-0.77% |
46,600 |
2025/1/28 |
1,598 |
1,740 |
1,596 |
1,679 |
+7.77% |
140,100 |
2025/1/27 |
1,520 |
1,629 |
1,519 |
1,558 |
+4.49% |
65,700 |
2025/1/24 |
1,478 |
1,516 |
1,454 |
1,491 |
+2.69% |
24,100 |
2025/1/23 |
1,501 |
1,502 |
1,448 |
1,452 |
-3.20% |
16,500 |
2025/1/22 |
1,518 |
1,518 |
1,498 |
1,500 |
-0.53% |
10,200 |
2025/1/21 |
1,500 |
1,517 |
1,461 |
1,508 |
+0.67% |
30,100 |
2025/1/20 |
1,483 |
1,498 |
1,471 |
1,498 |
+1.01% |
13,900 |
2025/1/17 |
1,435 |
1,485 |
1,392 |
1,483 |
+2.77% |
38,500 |
2025/1/16 |
1,430 |
1,447 |
1,412 |
1,443 |
+1.83% |
14,000 |
2025/1/15 |
1,432 |
1,450 |
1,397 |
1,417 |
-0.21% |
10,900 |
2025/1/14 |
1,394 |
1,420 |
1,384 |
1,420 |
+1.65% |
11,900 |
2025/1/10 |
1,402 |
1,416 |
1,395 |
1,397 |
-0.64% |
8,900 |
2025/1/9 |
1,418 |
1,432 |
1,401 |
1,406 |
-0.85% |
12,600 |
2025/1/8 |
1,478 |
1,478 |
1,418 |
1,418 |
-2.48% |
21,400 |
2025/1/7 |
1,465 |
1,494 |
1,454 |
1,454 |
+0.21% |
36,200 |
2025/1/6 |
1,420 |
1,475 |
1,411 |
1,451 |
+6.69% |
42,900 |
2024/12/30 |
1,390 |
1,399 |
1,360 |
1,360 |
-2.44% |
13,700 |
2024/12/27 |
1,378 |
1,399 |
1,351 |
1,394 |
+2.20% |
19,200 |
2024/12/26 |
1,292 |
1,364 |
1,290 |
1,364 |
+4.36% |
30,900 |
2024/12/25 |
1,322 |
1,327 |
1,291 |
1,307 |
-0.98% |
23,200 |
2024/12/24 |
1,337 |
1,337 |
1,317 |
1,320 |
-1.27% |
10,300 |
2024/12/23 |
1,353 |
1,353 |
1,327 |
1,337 |
-1.26% |
18,900 |
2024/12/20 |
1,358 |
1,360 |
1,332 |
1,354 |
+1.27% |
8,800 |
2024/12/19 |
1,329 |
1,365 |
1,291 |
1,337 |
-0.52% |
26,400 |
2024/12/18 |
1,351 |
1,370 |
1,339 |
1,344 |
-1.18% |
8,300 |
2024/12/17 |
1,361 |
1,395 |
1,350 |
1,360 |
+0.15% |
11,000 |
2024/12/16 |
1,393 |
1,400 |
1,340 |
1,358 |
-2.23% |
31,700 |
2024/12/13 |
1,289 |
1,393 |
1,287 |
1,389 |
+8.86% |
62,300 |
2024/12/12 |
1,280 |
1,282 |
1,272 |
1,276 |
+0.63% |
4,700 |
2024/12/11 |
1,250 |
1,293 |
1,250 |
1,268 |
+1.52% |
22,000 |
2024/12/10 |
1,238 |
1,252 |
1,238 |
1,249 |
+1.38% |
8,000 |
2024/12/9 |
1,231 |
1,238 |
1,229 |
1,232 |
-0.24% |
3,100 |
2024/12/6 |
1,224 |
1,235 |
1,222 |
1,235 |
+0.32% |
12,200 |
2024/12/5 |
1,222 |
1,231 |
1,222 |
1,231 |
+0.90% |
7,300 |
2024/12/4 |
1,236 |
1,243 |
1,220 |
1,220 |
-1.37% |
13,100 |
2024/12/3 |
1,236 |
1,239 |
1,223 |
1,237 |
+0.16% |
14,600 |
2024/12/2 |
1,250 |
1,250 |
1,231 |
1,235 |
-1.20% |
12,800 |
2024/11/29 |
1,241 |
1,255 |
1,229 |
1,250 |
+0.40% |
8,600 |
2024/11/28 |
1,247 |
1,260 |
1,241 |
1,245 |
-0.24% |
3,900 |
2024/11/27 |
1,256 |
1,265 |
1,233 |
1,248 |
-0.87% |
3,700 |
2024/11/26 |
1,244 |
1,260 |
1,236 |
1,259 |
+1.21% |
7,700 |
2024/11/25 |
1,245 |
1,245 |
1,232 |
1,244 |
+0.89% |
6,800 |
2024/11/22 |
1,214 |
1,233 |
1,212 |
1,233 |
+1.48% |
22,200 |
2024/11/21 |
1,231 |
1,233 |
1,215 |
1,215 |
-1.30% |
8,100 |
2024/11/20 |
1,239 |
1,239 |
1,230 |
1,231 |
-0.57% |
3,200 |
2024/11/19 |
1,222 |
1,238 |
1,220 |
1,238 |
+1.56% |
6,600 |
2024/11/18 |
1,224 |
1,224 |
1,214 |
1,219 |
-0.57% |
5,500 |
2024/11/15 |
1,225 |
1,233 |
1,220 |
1,226 |
+0.00% |
8,100 |
2024/11/14 |
1,232 |
1,237 |
1,225 |
1,226 |
-0.41% |
5,800 |
2024/11/13 |
1,234 |
1,241 |
1,231 |
1,231 |
-0.40% |
3,800 |
2024/11/12 |
1,255 |
1,261 |
1,236 |
1,236 |
-1.12% |
9,400 |
2024/11/11 |
1,241 |
1,250 |
1,237 |
1,250 |
+0.81% |
8,500 |
2024/11/8 |
1,241 |
1,246 |
1,228 |
1,240 |
-0.40% |
7,600 |
2024/11/7 |
1,240 |
1,245 |
1,220 |
1,245 |
+1.47% |
6,000 |
2024/11/6 |
1,260 |
1,273 |
1,227 |
1,227 |
-1.92% |
13,100 |
2024/11/5 |
1,271 |
1,281 |
1,250 |
1,251 |
-1.11% |
15,500 |
2024/11/1 |
1,284 |
1,302 |
1,240 |
1,265 |
-2.17% |
22,300 |
2024/10/31 |
1,271 |
1,390 |
1,270 |
1,293 |
+2.38% |
35,200 |
2024/10/30 |
1,256 |
1,277 |
1,256 |
1,263 |
+0.56% |
3,000 |
2024/10/29 |
1,263 |
1,263 |
1,243 |
1,256 |
+1.87% |
5,600 |
2024/10/28 |
1,207 |
1,242 |
1,207 |
1,233 |
+2.07% |
7,100 |
2024/10/25 |
1,217 |
1,217 |
1,206 |
1,208 |
-0.98% |
5,700 |
2024/10/24 |
1,234 |
1,243 |
1,212 |
1,220 |
-1.21% |
13,300 |
|