日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,835 |
1,835 |
1,780 |
1,784 |
-2.78% |
18,400 |
2025/4/24 |
1,868 |
1,874 |
1,823 |
1,835 |
-1.40% |
18,300 |
2025/4/23 |
1,878 |
1,892 |
1,842 |
1,861 |
+0.38% |
23,300 |
2025/4/22 |
1,901 |
1,930 |
1,835 |
1,854 |
-2.22% |
40,500 |
2025/4/21 |
1,877 |
1,896 |
1,846 |
1,896 |
+2.49% |
31,300 |
2025/4/18 |
1,775 |
1,892 |
1,767 |
1,850 |
+4.52% |
48,500 |
2025/4/17 |
1,780 |
1,798 |
1,750 |
1,770 |
+1.72% |
24,600 |
2025/4/16 |
1,784 |
1,839 |
1,735 |
1,740 |
-0.74% |
41,600 |
2025/4/15 |
1,760 |
1,782 |
1,734 |
1,753 |
+0.40% |
29,300 |
2025/4/14 |
1,716 |
1,776 |
1,685 |
1,746 |
+4.18% |
38,400 |
2025/4/11 |
1,625 |
1,710 |
1,541 |
1,676 |
+0.96% |
39,500 |
2025/4/10 |
1,648 |
1,688 |
1,613 |
1,660 |
+8.64% |
35,200 |
2025/4/9 |
1,596 |
1,596 |
1,500 |
1,528 |
-6.60% |
50,000 |
2025/4/8 |
1,521 |
1,636 |
1,521 |
1,636 |
+13.61% |
58,400 |
2025/4/7 |
1,444 |
1,560 |
1,386 |
1,440 |
-13.98% |
84,600 |
2025/4/4 |
1,751 |
1,761 |
1,614 |
1,674 |
-6.48% |
74,300 |
2025/4/3 |
1,736 |
1,790 |
1,736 |
1,790 |
-0.11% |
40,700 |
2025/4/2 |
1,750 |
1,795 |
1,747 |
1,792 |
+5.23% |
35,900 |
2025/4/1 |
1,770 |
1,782 |
1,700 |
1,703 |
-2.13% |
28,000 |
2025/3/31 |
1,724 |
1,769 |
1,710 |
1,740 |
+1.16% |
44,100 |
2025/3/28 |
1,694 |
1,733 |
1,680 |
1,720 |
+3.99% |
27,600 |
2025/3/27 |
1,700 |
1,718 |
1,634 |
1,654 |
-1.02% |
21,900 |
2025/3/26 |
1,650 |
1,686 |
1,649 |
1,671 |
+1.77% |
34,200 |
2025/3/25 |
1,614 |
1,656 |
1,614 |
1,642 |
+1.73% |
29,700 |
2025/3/24 |
1,650 |
1,655 |
1,610 |
1,614 |
-0.74% |
20,500 |
2025/3/21 |
1,562 |
1,634 |
1,562 |
1,626 |
+4.50% |
42,400 |
2025/3/19 |
1,594 |
1,617 |
1,554 |
1,556 |
-1.52% |
50,400 |
2025/3/18 |
1,563 |
1,585 |
1,547 |
1,580 |
+1.09% |
30,300 |
2025/3/17 |
1,557 |
1,600 |
1,535 |
1,563 |
+3.03% |
60,800 |
2025/3/14 |
1,441 |
1,520 |
1,413 |
1,517 |
+6.61% |
52,400 |
2025/3/13 |
1,478 |
1,489 |
1,420 |
1,423 |
-3.66% |
43,500 |
2025/3/12 |
1,480 |
1,497 |
1,460 |
1,477 |
-1.34% |
33,100 |
2025/3/11 |
1,535 |
1,535 |
1,471 |
1,497 |
-4.35% |
62,700 |
2025/3/10 |
1,581 |
1,600 |
1,525 |
1,565 |
+0.00% |
59,500 |
2025/3/7 |
1,549 |
1,647 |
1,549 |
1,565 |
+2.96% |
118,400 |
2025/3/6 |
1,539 |
1,571 |
1,519 |
1,520 |
+0.60% |
63,500 |
2025/3/5 |
1,500 |
1,539 |
1,475 |
1,511 |
+2.65% |
41,200 |
2025/3/4 |
1,515 |
1,515 |
1,445 |
1,472 |
-3.03% |
32,900 |
2025/3/3 |
1,580 |
1,599 |
1,513 |
1,518 |
-3.74% |
37,500 |
2025/2/28 |
1,600 |
1,665 |
1,545 |
1,577 |
-1.93% |
60,600 |
2025/2/27 |
1,535 |
1,617 |
1,501 |
1,608 |
+4.96% |
71,300 |
2025/2/26 |
1,481 |
1,539 |
1,456 |
1,532 |
+2.41% |
35,700 |
2025/2/25 |
1,567 |
1,567 |
1,490 |
1,496 |
-4.65% |
39,900 |
2025/2/21 |
1,527 |
1,600 |
1,500 |
1,569 |
+4.60% |
68,700 |
2025/2/20 |
1,506 |
1,540 |
1,500 |
1,500 |
-0.46% |
44,200 |
2025/2/19 |
1,455 |
1,545 |
1,455 |
1,507 |
+2.52% |
51,900 |
2025/2/18 |
1,445 |
1,500 |
1,436 |
1,470 |
+4.55% |
71,300 |
2025/2/17 |
1,350 |
1,420 |
1,305 |
1,406 |
-2.50% |
119,400 |
2025/2/14 |
1,485 |
1,485 |
1,422 |
1,442 |
-4.50% |
46,200 |
2025/2/13 |
1,505 |
1,510 |
1,440 |
1,510 |
-0.26% |
26,000 |
2025/2/12 |
1,505 |
1,555 |
1,495 |
1,514 |
+0.80% |
28,100 |
2025/2/10 |
1,511 |
1,543 |
1,502 |
1,502 |
-2.09% |
14,900 |
2025/2/7 |
1,531 |
1,573 |
1,515 |
1,534 |
-0.26% |
23,200 |
2025/2/6 |
1,549 |
1,579 |
1,520 |
1,538 |
+0.07% |
18,600 |
2025/2/5 |
1,486 |
1,546 |
1,486 |
1,537 |
+3.09% |
26,500 |
2025/2/4 |
1,496 |
1,529 |
1,475 |
1,491 |
+0.07% |
16,200 |
2025/2/3 |
1,519 |
1,519 |
1,472 |
1,490 |
-1.46% |
28,900 |
2025/1/31 |
1,550 |
1,550 |
1,495 |
1,512 |
-0.98% |
22,300 |
2025/1/30 |
1,540 |
1,570 |
1,500 |
1,527 |
-0.84% |
27,300 |
2025/1/29 |
1,503 |
1,573 |
1,482 |
1,540 |
+4.55% |
55,900 |
2025/1/28 |
1,500 |
1,524 |
1,459 |
1,473 |
-0.81% |
31,200 |
2025/1/27 |
1,390 |
1,540 |
1,389 |
1,485 |
+9.03% |
103,100 |
2025/1/24 |
1,329 |
1,395 |
1,311 |
1,362 |
+2.41% |
18,600 |
2025/1/23 |
1,346 |
1,347 |
1,302 |
1,330 |
-0.45% |
7,800 |
2025/1/22 |
1,368 |
1,380 |
1,336 |
1,336 |
-1.84% |
7,100 |
2025/1/21 |
1,401 |
1,401 |
1,351 |
1,361 |
-2.86% |
13,000 |
2025/1/20 |
1,350 |
1,404 |
1,340 |
1,401 |
+3.85% |
28,200 |
2025/1/17 |
1,318 |
1,349 |
1,300 |
1,349 |
+0.82% |
18,000 |
2025/1/16 |
1,285 |
1,350 |
1,283 |
1,338 |
+4.37% |
13,000 |
2025/1/15 |
1,345 |
1,345 |
1,282 |
1,282 |
-4.61% |
29,700 |
2025/1/14 |
1,375 |
1,398 |
1,340 |
1,344 |
-2.11% |
22,800 |
2025/1/10 |
1,386 |
1,402 |
1,355 |
1,373 |
+0.96% |
31,700 |
2025/1/9 |
1,350 |
1,360 |
1,336 |
1,360 |
+0.74% |
15,500 |
2025/1/8 |
1,321 |
1,390 |
1,317 |
1,350 |
+2.20% |
29,400 |
2025/1/7 |
1,392 |
1,395 |
1,300 |
1,321 |
-3.01% |
28,200 |
2025/1/6 |
1,390 |
1,419 |
1,345 |
1,362 |
-2.78% |
38,300 |
2024/12/30 |
1,430 |
1,436 |
1,381 |
1,401 |
-0.43% |
28,900 |
2024/12/27 |
1,400 |
1,429 |
1,367 |
1,407 |
+1.96% |
75,100 |
2024/12/26 |
1,358 |
1,401 |
1,339 |
1,380 |
+5.83% |
57,600 |
2024/12/25 |
1,335 |
1,384 |
1,300 |
1,304 |
-0.99% |
34,300 |
2024/12/24 |
1,315 |
1,360 |
1,310 |
1,317 |
+0.77% |
30,100 |
2024/12/23 |
1,259 |
1,310 |
1,242 |
1,307 |
+5.74% |
28,400 |
2024/12/20 |
1,292 |
1,308 |
1,210 |
1,236 |
-4.19% |
36,500 |
2024/12/19 |
1,306 |
1,316 |
1,253 |
1,290 |
-0.54% |
19,900 |
2024/12/18 |
1,245 |
1,340 |
1,245 |
1,297 |
+4.18% |
32,400 |
2024/12/17 |
1,267 |
1,283 |
1,242 |
1,245 |
-0.08% |
24,700 |
2024/12/16 |
1,258 |
1,278 |
1,246 |
1,246 |
-1.66% |
11,100 |
2024/12/13 |
1,235 |
1,287 |
1,235 |
1,267 |
+2.84% |
20,600 |
2024/12/12 |
1,288 |
1,288 |
1,232 |
1,232 |
-2.84% |
27,300 |
2024/12/11 |
1,260 |
1,297 |
1,232 |
1,268 |
+3.09% |
42,800 |
2024/12/10 |
1,223 |
1,247 |
1,205 |
1,230 |
+1.99% |
17,200 |
2024/12/9 |
1,235 |
1,245 |
1,191 |
1,206 |
-2.35% |
20,100 |
2024/12/6 |
1,211 |
1,253 |
1,208 |
1,235 |
+2.40% |
40,600 |
2024/12/5 |
1,143 |
1,206 |
1,143 |
1,206 |
+5.51% |
17,400 |
2024/12/4 |
1,150 |
1,163 |
1,137 |
1,143 |
-1.04% |
8,500 |
2024/12/3 |
1,140 |
1,165 |
1,139 |
1,155 |
+1.94% |
12,400 |
2024/12/2 |
1,150 |
1,150 |
1,130 |
1,133 |
-0.61% |
7,000 |
2024/11/29 |
1,145 |
1,146 |
1,123 |
1,140 |
+0.00% |
6,900 |
2024/11/28 |
1,065 |
1,144 |
1,061 |
1,140 |
+5.36% |
27,000 |
2024/11/27 |
1,145 |
1,145 |
1,068 |
1,082 |
-4.33% |
31,900 |
2024/11/26 |
1,147 |
1,147 |
1,122 |
1,131 |
+0.27% |
6,900 |
2024/11/25 |
1,144 |
1,144 |
1,111 |
1,128 |
+0.53% |
11,600 |
2024/11/22 |
1,139 |
1,139 |
1,114 |
1,122 |
-1.58% |
12,000 |
2024/11/21 |
1,126 |
1,140 |
1,118 |
1,140 |
+1.69% |
7,400 |
2024/11/20 |
1,140 |
1,149 |
1,118 |
1,121 |
-0.97% |
9,100 |
2024/11/19 |
1,143 |
1,167 |
1,113 |
1,132 |
-2.58% |
20,500 |
2024/11/18 |
1,199 |
1,199 |
1,157 |
1,162 |
-3.09% |
21,200 |
2024/11/15 |
1,200 |
1,200 |
1,100 |
1,199 |
+10.10% |
156,700 |
2024/11/14 |
1,038 |
1,090 |
1,038 |
1,089 |
+4.21% |
24,200 |
2024/11/13 |
1,033 |
1,063 |
1,026 |
1,045 |
+1.16% |
6,600 |
2024/11/12 |
1,029 |
1,074 |
1,029 |
1,033 |
-0.67% |
3,800 |
2024/11/11 |
1,030 |
1,050 |
1,013 |
1,040 |
+1.66% |
11,300 |
2024/11/8 |
1,032 |
1,032 |
1,002 |
1,023 |
+0.20% |
3,400 |
2024/11/7 |
1,037 |
1,037 |
1,003 |
1,021 |
+0.59% |
4,800 |
2024/11/6 |
1,011 |
1,039 |
1,001 |
1,015 |
+0.50% |
16,900 |
2024/11/5 |
1,027 |
1,027 |
1,008 |
1,010 |
-1.66% |
800 |
2024/11/1 |
1,026 |
1,032 |
1,010 |
1,027 |
+0.00% |
4,200 |
2024/10/31 |
1,030 |
1,032 |
1,002 |
1,027 |
+0.98% |
5,200 |
2024/10/30 |
999 |
1,026 |
992 |
1,017 |
+3.25% |
9,100 |
2024/10/29 |
987 |
996 |
981 |
985 |
+0.51% |
3,500 |
2024/10/28 |
974 |
995 |
974 |
980 |
+0.72% |
3,000 |
2024/10/25 |
982 |
990 |
971 |
973 |
-2.41% |
11,000 |
2024/10/24 |
994 |
1,005 |
994 |
997 |
-1.38% |
900 |
|