日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,824 |
1,848 |
1,819 |
1,848 |
+1.71% |
5,700 |
2025/4/24 |
1,849 |
1,849 |
1,816 |
1,817 |
-1.62% |
3,200 |
2025/4/23 |
1,845 |
1,849 |
1,832 |
1,847 |
-0.11% |
6,400 |
2025/4/22 |
1,824 |
1,849 |
1,820 |
1,849 |
+1.48% |
9,000 |
2025/4/21 |
1,818 |
1,834 |
1,809 |
1,822 |
+0.16% |
6,400 |
2025/4/18 |
1,808 |
1,819 |
1,806 |
1,819 |
+0.55% |
3,700 |
2025/4/17 |
1,813 |
1,818 |
1,809 |
1,809 |
-0.28% |
1,800 |
2025/4/16 |
1,822 |
1,822 |
1,812 |
1,814 |
-0.38% |
1,400 |
2025/4/15 |
1,822 |
1,826 |
1,818 |
1,821 |
+0.11% |
1,500 |
2025/4/14 |
1,834 |
1,834 |
1,819 |
1,819 |
-0.16% |
4,200 |
2025/4/11 |
1,800 |
1,822 |
1,799 |
1,822 |
+0.44% |
5,200 |
2025/4/10 |
1,830 |
1,830 |
1,804 |
1,814 |
+0.22% |
8,300 |
2025/4/9 |
1,815 |
1,815 |
1,796 |
1,810 |
+0.06% |
4,900 |
2025/4/8 |
1,834 |
1,834 |
1,790 |
1,809 |
+0.50% |
11,600 |
2025/4/7 |
1,776 |
1,800 |
1,740 |
1,800 |
+1.75% |
17,800 |
2025/4/4 |
1,750 |
1,769 |
1,743 |
1,769 |
-1.23% |
18,600 |
2025/4/3 |
1,790 |
1,793 |
1,781 |
1,791 |
-0.56% |
6,000 |
2025/4/2 |
1,796 |
1,804 |
1,794 |
1,801 |
+0.22% |
4,600 |
2025/4/1 |
1,800 |
1,800 |
1,795 |
1,797 |
-0.55% |
6,700 |
2025/3/31 |
1,826 |
1,828 |
1,800 |
1,807 |
-1.15% |
9,400 |
2025/3/28 |
1,830 |
1,830 |
1,815 |
1,828 |
+0.16% |
3,600 |
2025/3/27 |
1,816 |
1,825 |
1,812 |
1,825 |
+1.11% |
4,200 |
2025/3/26 |
1,819 |
1,819 |
1,805 |
1,805 |
-0.61% |
8,300 |
2025/3/25 |
1,808 |
1,816 |
1,805 |
1,816 |
+0.67% |
7,400 |
2025/3/24 |
1,808 |
1,808 |
1,799 |
1,804 |
+0.06% |
5,700 |
2025/3/21 |
1,806 |
1,806 |
1,791 |
1,803 |
+0.00% |
10,900 |
2025/3/19 |
1,809 |
1,809 |
1,803 |
1,803 |
+0.06% |
2,700 |
2025/3/18 |
1,799 |
1,803 |
1,797 |
1,802 |
+0.22% |
7,900 |
2025/3/17 |
1,800 |
1,802 |
1,791 |
1,798 |
+0.17% |
14,700 |
2025/3/14 |
1,783 |
1,795 |
1,782 |
1,795 |
+0.90% |
5,200 |
2025/3/13 |
1,782 |
1,783 |
1,778 |
1,779 |
+0.11% |
5,200 |
2025/3/12 |
1,793 |
1,793 |
1,774 |
1,777 |
-0.62% |
11,500 |
2025/3/11 |
1,789 |
1,789 |
1,781 |
1,788 |
-0.17% |
6,100 |
2025/3/10 |
1,791 |
1,791 |
1,786 |
1,791 |
+0.45% |
5,900 |
2025/3/7 |
1,777 |
1,784 |
1,773 |
1,783 |
+0.34% |
10,700 |
2025/3/6 |
1,789 |
1,789 |
1,774 |
1,777 |
-0.50% |
9,200 |
2025/3/5 |
1,781 |
1,787 |
1,776 |
1,786 |
+0.79% |
16,400 |
2025/3/4 |
1,771 |
1,772 |
1,761 |
1,772 |
-0.06% |
14,700 |
2025/3/3 |
1,792 |
1,792 |
1,772 |
1,773 |
-0.34% |
12,300 |
2025/2/28 |
1,777 |
1,779 |
1,766 |
1,779 |
-0.45% |
5,800 |
2025/2/27 |
1,770 |
1,787 |
1,770 |
1,787 |
+1.07% |
5,800 |
2025/2/26 |
1,772 |
1,772 |
1,765 |
1,768 |
-0.23% |
6,000 |
2025/2/25 |
1,762 |
1,772 |
1,760 |
1,772 |
+0.62% |
4,000 |
2025/2/21 |
1,765 |
1,765 |
1,752 |
1,761 |
-0.17% |
10,100 |
2025/2/20 |
1,765 |
1,770 |
1,759 |
1,764 |
-0.45% |
8,800 |
2025/2/19 |
1,758 |
1,772 |
1,758 |
1,772 |
+1.03% |
7,400 |
2025/2/18 |
1,763 |
1,765 |
1,752 |
1,754 |
-0.74% |
10,100 |
2025/2/17 |
1,783 |
1,783 |
1,761 |
1,767 |
-0.67% |
11,300 |
2025/2/14 |
1,764 |
1,786 |
1,764 |
1,779 |
-0.67% |
14,000 |
2025/2/13 |
1,799 |
1,799 |
1,791 |
1,791 |
-0.50% |
3,500 |
2025/2/12 |
1,804 |
1,804 |
1,797 |
1,800 |
-0.06% |
4,900 |
2025/2/10 |
1,794 |
1,801 |
1,789 |
1,801 |
+0.73% |
9,100 |
2025/2/7 |
1,798 |
1,799 |
1,784 |
1,788 |
-0.33% |
5,700 |
2025/2/6 |
1,787 |
1,801 |
1,787 |
1,794 |
+0.56% |
7,200 |
2025/2/5 |
1,782 |
1,788 |
1,780 |
1,784 |
+0.79% |
9,100 |
2025/2/4 |
1,765 |
1,775 |
1,761 |
1,770 |
+0.57% |
9,700 |
2025/2/3 |
1,750 |
1,760 |
1,744 |
1,760 |
+0.74% |
8,500 |
2025/1/31 |
1,749 |
1,753 |
1,730 |
1,747 |
+1.33% |
21,200 |
2025/1/30 |
1,754 |
1,760 |
1,721 |
1,724 |
-2.05% |
133,200 |
2025/1/29 |
1,771 |
1,771 |
1,760 |
1,760 |
-0.68% |
14,500 |
2025/1/28 |
1,766 |
1,772 |
1,760 |
1,772 |
+0.17% |
10,500 |
2025/1/27 |
1,775 |
1,776 |
1,765 |
1,769 |
-0.11% |
14,600 |
2025/1/24 |
1,773 |
1,773 |
1,758 |
1,771 |
-0.23% |
10,900 |
2025/1/23 |
1,777 |
1,777 |
1,756 |
1,775 |
+0.17% |
11,100 |
2025/1/22 |
1,764 |
1,774 |
1,758 |
1,772 |
+0.68% |
7,100 |
2025/1/21 |
1,758 |
1,760 |
1,745 |
1,760 |
+0.23% |
7,800 |
2025/1/20 |
1,747 |
1,764 |
1,745 |
1,756 |
+0.80% |
11,800 |
2025/1/17 |
1,762 |
1,762 |
1,734 |
1,742 |
-1.14% |
25,000 |
2025/1/16 |
1,800 |
1,800 |
1,762 |
1,762 |
-2.22% |
24,200 |
2025/1/15 |
1,816 |
1,816 |
1,793 |
1,802 |
-0.83% |
17,000 |
2025/1/14 |
1,818 |
1,822 |
1,807 |
1,817 |
+0.39% |
13,900 |
2025/1/10 |
1,812 |
1,812 |
1,805 |
1,810 |
+0.06% |
7,200 |
2025/1/9 |
1,814 |
1,814 |
1,803 |
1,809 |
-0.06% |
6,900 |
2025/1/8 |
1,828 |
1,828 |
1,808 |
1,810 |
-0.77% |
10,900 |
2025/1/7 |
1,822 |
1,827 |
1,815 |
1,824 |
+0.39% |
12,900 |
2025/1/6 |
1,820 |
1,820 |
1,800 |
1,817 |
+0.33% |
18,100 |
2024/12/30 |
1,820 |
1,820 |
1,802 |
1,811 |
-0.33% |
9,200 |
2024/12/27 |
1,800 |
1,817 |
1,787 |
1,817 |
-1.14% |
15,600 |
2024/12/26 |
1,850 |
1,850 |
1,833 |
1,838 |
+0.00% |
24,800 |
2024/12/25 |
1,834 |
1,838 |
1,824 |
1,838 |
+0.22% |
10,300 |
2024/12/24 |
1,836 |
1,839 |
1,832 |
1,834 |
+0.11% |
8,000 |
2024/12/23 |
1,840 |
1,840 |
1,832 |
1,832 |
-0.11% |
7,800 |
2024/12/20 |
1,835 |
1,835 |
1,830 |
1,834 |
+0.16% |
3,100 |
2024/12/19 |
1,829 |
1,835 |
1,826 |
1,831 |
+0.27% |
2,400 |
2024/12/18 |
1,837 |
1,837 |
1,826 |
1,826 |
-0.60% |
8,200 |
2024/12/17 |
1,836 |
1,840 |
1,834 |
1,837 |
-0.16% |
5,800 |
2024/12/16 |
1,831 |
1,840 |
1,831 |
1,840 |
+0.27% |
5,900 |
2024/12/13 |
1,835 |
1,840 |
1,833 |
1,835 |
+0.11% |
5,100 |
2024/12/12 |
1,834 |
1,838 |
1,832 |
1,833 |
-0.27% |
4,800 |
2024/12/11 |
1,837 |
1,839 |
1,832 |
1,838 |
-0.11% |
4,900 |
2024/12/10 |
1,840 |
1,840 |
1,833 |
1,840 |
+0.00% |
5,000 |
2024/12/9 |
1,845 |
1,845 |
1,829 |
1,840 |
+0.55% |
14,100 |
2024/12/6 |
1,829 |
1,832 |
1,828 |
1,830 |
+0.27% |
4,600 |
2024/12/5 |
1,830 |
1,830 |
1,821 |
1,825 |
-0.05% |
7,300 |
2024/12/4 |
1,834 |
1,834 |
1,819 |
1,826 |
+0.11% |
8,000 |
2024/12/3 |
1,820 |
1,829 |
1,814 |
1,824 |
-0.05% |
9,900 |
2024/12/2 |
1,817 |
1,825 |
1,816 |
1,825 |
+0.44% |
5,200 |
2024/11/29 |
1,811 |
1,823 |
1,811 |
1,817 |
+0.50% |
2,900 |
2024/11/28 |
1,808 |
1,821 |
1,804 |
1,808 |
+0.28% |
10,800 |
2024/11/27 |
1,819 |
1,826 |
1,800 |
1,803 |
-0.72% |
16,000 |
2024/11/26 |
1,830 |
1,830 |
1,811 |
1,816 |
-0.77% |
8,000 |
2024/11/25 |
1,828 |
1,834 |
1,822 |
1,830 |
+0.55% |
5,000 |
2024/11/22 |
1,815 |
1,822 |
1,815 |
1,820 |
+0.33% |
3,700 |
2024/11/21 |
1,817 |
1,817 |
1,813 |
1,814 |
+0.00% |
1,500 |
2024/11/20 |
1,818 |
1,820 |
1,814 |
1,814 |
-0.11% |
1,700 |
2024/11/19 |
1,829 |
1,829 |
1,816 |
1,816 |
-0.77% |
3,800 |
2024/11/18 |
1,832 |
1,832 |
1,823 |
1,830 |
+0.00% |
2,700 |
2024/11/15 |
1,829 |
1,830 |
1,825 |
1,830 |
+0.05% |
7,400 |
2024/11/14 |
1,823 |
1,829 |
1,823 |
1,829 |
+0.38% |
1,800 |
2024/11/13 |
1,827 |
1,828 |
1,820 |
1,822 |
-0.82% |
3,400 |
2024/11/12 |
1,843 |
1,843 |
1,822 |
1,837 |
-0.16% |
5,600 |
2024/11/11 |
1,840 |
1,840 |
1,816 |
1,840 |
+1.38% |
6,900 |
2024/11/8 |
1,804 |
1,815 |
1,802 |
1,815 |
+0.78% |
5,200 |
2024/11/7 |
1,800 |
1,802 |
1,795 |
1,801 |
+0.33% |
4,900 |
2024/11/6 |
1,801 |
1,801 |
1,784 |
1,795 |
+0.28% |
6,300 |
2024/11/5 |
1,805 |
1,805 |
1,777 |
1,790 |
+0.90% |
5,200 |
2024/11/1 |
1,758 |
1,779 |
1,758 |
1,774 |
+0.62% |
6,200 |
2024/10/31 |
1,743 |
1,763 |
1,736 |
1,763 |
+1.38% |
6,600 |
2024/10/30 |
1,751 |
1,760 |
1,730 |
1,739 |
-1.58% |
56,300 |
2024/10/29 |
1,759 |
1,774 |
1,751 |
1,767 |
+0.68% |
7,200 |
2024/10/28 |
1,739 |
1,755 |
1,739 |
1,755 |
+0.86% |
10,700 |
2024/10/25 |
1,749 |
1,749 |
1,730 |
1,740 |
-0.23% |
9,500 |
2024/10/24 |
1,755 |
1,757 |
1,741 |
1,744 |
-0.80% |
13,500 |
|