日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,932 |
1,932 |
1,924 |
1,928 |
+0.05% |
1,300 |
2025/4/24 |
1,931 |
1,931 |
1,920 |
1,927 |
+0.21% |
900 |
2025/4/23 |
1,928 |
1,928 |
1,922 |
1,923 |
+0.05% |
1,300 |
2025/4/22 |
1,913 |
1,922 |
1,902 |
1,922 |
+1.37% |
1,500 |
2025/4/21 |
1,892 |
1,896 |
1,892 |
1,896 |
+0.85% |
300 |
2025/4/18 |
1,923 |
1,923 |
1,850 |
1,880 |
-1.47% |
4,200 |
2025/4/17 |
1,909 |
1,909 |
1,900 |
1,908 |
+0.95% |
500 |
2025/4/16 |
1,915 |
1,915 |
1,890 |
1,890 |
-0.05% |
1,500 |
2025/4/15 |
1,911 |
1,911 |
1,891 |
1,891 |
+0.16% |
3,100 |
2025/4/14 |
1,877 |
1,900 |
1,875 |
1,888 |
+0.85% |
1,400 |
2025/4/11 |
1,892 |
1,892 |
1,857 |
1,872 |
-0.43% |
1,300 |
2025/4/10 |
1,914 |
1,914 |
1,855 |
1,880 |
+1.62% |
2,200 |
2025/4/9 |
1,850 |
1,855 |
1,845 |
1,850 |
+0.00% |
2,200 |
2025/4/8 |
1,879 |
1,881 |
1,850 |
1,850 |
-0.91% |
3,400 |
2025/4/7 |
1,780 |
1,875 |
1,717 |
1,867 |
-1.74% |
5,000 |
2025/4/4 |
1,901 |
1,910 |
1,880 |
1,900 |
-0.05% |
18,700 |
2025/4/3 |
1,900 |
1,910 |
1,892 |
1,901 |
-0.42% |
6,800 |
2025/4/2 |
1,909 |
1,944 |
1,909 |
1,909 |
-0.05% |
1,700 |
2025/4/1 |
1,918 |
1,930 |
1,904 |
1,910 |
-0.47% |
2,900 |
2025/3/31 |
1,907 |
1,919 |
1,900 |
1,919 |
+0.31% |
2,000 |
2025/3/28 |
1,904 |
1,923 |
1,904 |
1,913 |
-0.26% |
1,200 |
2025/3/27 |
1,918 |
1,918 |
1,905 |
1,918 |
+0.00% |
600 |
2025/3/26 |
1,930 |
1,930 |
1,900 |
1,918 |
-0.57% |
3,200 |
2025/3/25 |
1,930 |
1,930 |
1,910 |
1,929 |
-0.05% |
2,000 |
2025/3/24 |
1,902 |
1,930 |
1,902 |
1,930 |
+1.53% |
2,500 |
2025/3/21 |
1,910 |
1,912 |
1,893 |
1,901 |
-0.31% |
3,100 |
2025/3/19 |
1,929 |
1,929 |
1,903 |
1,907 |
-0.57% |
2,200 |
2025/3/18 |
1,928 |
1,929 |
1,889 |
1,918 |
+1.59% |
1,900 |
2025/3/17 |
1,911 |
1,945 |
1,870 |
1,888 |
+0.91% |
10,900 |
2025/3/14 |
1,870 |
1,875 |
1,851 |
1,871 |
+0.11% |
2,000 |
2025/3/13 |
1,853 |
1,870 |
1,853 |
1,869 |
+0.54% |
1,600 |
2025/3/12 |
1,875 |
1,875 |
1,851 |
1,859 |
-0.91% |
1,000 |
2025/3/11 |
1,884 |
1,884 |
1,855 |
1,876 |
-0.42% |
1,800 |
2025/3/10 |
1,868 |
1,884 |
1,868 |
1,884 |
+1.62% |
2,800 |
2025/3/7 |
1,850 |
1,864 |
1,830 |
1,854 |
+0.05% |
2,200 |
2025/3/6 |
1,874 |
1,874 |
1,853 |
1,853 |
-1.23% |
800 |
2025/3/5 |
1,865 |
1,876 |
1,850 |
1,876 |
+0.91% |
1,400 |
2025/3/4 |
1,856 |
1,859 |
1,850 |
1,859 |
+0.16% |
1,100 |
2025/3/3 |
1,856 |
1,856 |
1,850 |
1,856 |
+0.11% |
1,200 |
2025/2/28 |
1,850 |
1,854 |
1,850 |
1,854 |
+0.22% |
600 |
2025/2/27 |
1,858 |
1,858 |
1,850 |
1,850 |
-0.22% |
700 |
2025/2/26 |
1,865 |
1,865 |
1,850 |
1,854 |
-0.59% |
4,400 |
2025/2/25 |
1,907 |
1,907 |
1,850 |
1,865 |
-1.06% |
3,700 |
2025/2/21 |
1,880 |
1,890 |
1,790 |
1,885 |
-0.74% |
5,000 |
2025/2/20 |
1,954 |
1,954 |
1,899 |
1,899 |
-1.56% |
7,800 |
2025/2/19 |
1,895 |
1,955 |
1,895 |
1,929 |
+2.77% |
8,800 |
2025/2/18 |
1,865 |
1,880 |
1,865 |
1,877 |
+0.70% |
53,800 |
2025/2/17 |
1,850 |
1,873 |
1,849 |
1,864 |
+2.42% |
9,600 |
2025/2/14 |
1,820 |
1,829 |
1,816 |
1,820 |
+0.22% |
3,900 |
2025/2/13 |
1,845 |
1,845 |
1,815 |
1,816 |
-0.98% |
2,800 |
2025/2/12 |
1,845 |
1,846 |
1,814 |
1,834 |
+1.33% |
4,200 |
2025/2/10 |
1,799 |
1,824 |
1,799 |
1,810 |
+1.12% |
3,500 |
2025/2/7 |
1,797 |
1,797 |
1,765 |
1,790 |
+1.07% |
1,700 |
2025/2/6 |
1,740 |
1,794 |
1,740 |
1,771 |
+1.78% |
5,000 |
2025/2/5 |
1,731 |
1,740 |
1,700 |
1,740 |
+0.52% |
5,000 |
2025/2/4 |
1,732 |
1,732 |
1,730 |
1,731 |
+0.35% |
1,800 |
2025/2/3 |
1,705 |
1,730 |
1,705 |
1,725 |
+2.07% |
19,600 |
2025/1/31 |
1,697 |
1,697 |
1,690 |
1,690 |
-0.41% |
700 |
2025/1/30 |
1,694 |
1,705 |
1,683 |
1,697 |
+0.59% |
2,800 |
2025/1/29 |
1,698 |
1,699 |
1,683 |
1,687 |
-0.53% |
400 |
2025/1/28 |
1,670 |
1,696 |
1,670 |
1,696 |
-0.18% |
300 |
2025/1/27 |
1,691 |
1,699 |
1,662 |
1,699 |
-0.18% |
2,200 |
2025/1/24 |
1,701 |
1,702 |
1,655 |
1,702 |
+0.18% |
3,400 |
2025/1/23 |
1,698 |
1,699 |
1,690 |
1,699 |
+0.06% |
1,500 |
2025/1/22 |
1,696 |
1,699 |
1,696 |
1,698 |
+0.18% |
600 |
2025/1/21 |
1,689 |
1,695 |
1,682 |
1,695 |
+0.83% |
1,400 |
2025/1/20 |
1,700 |
1,700 |
1,678 |
1,681 |
+0.18% |
2,900 |
2025/1/17 |
1,663 |
1,678 |
1,660 |
1,678 |
+0.78% |
2,100 |
2025/1/16 |
1,685 |
1,685 |
1,660 |
1,665 |
-1.19% |
2,200 |
2025/1/15 |
1,698 |
1,698 |
1,685 |
1,685 |
+0.72% |
2,200 |
2025/1/14 |
1,679 |
1,679 |
1,662 |
1,673 |
-0.18% |
3,100 |
2025/1/10 |
1,657 |
1,676 |
1,657 |
1,676 |
+0.54% |
1,700 |
2025/1/9 |
1,668 |
1,672 |
1,651 |
1,667 |
+0.42% |
2,000 |
2025/1/8 |
1,670 |
1,675 |
1,655 |
1,660 |
-0.36% |
2,400 |
2025/1/7 |
1,675 |
1,678 |
1,658 |
1,666 |
+0.36% |
1,900 |
2025/1/6 |
1,646 |
1,669 |
1,646 |
1,660 |
+0.85% |
2,900 |
2024/12/30 |
1,621 |
1,646 |
1,615 |
1,646 |
+1.54% |
3,800 |
2024/12/27 |
1,631 |
1,631 |
1,618 |
1,621 |
+0.31% |
700 |
2024/12/26 |
1,615 |
1,625 |
1,610 |
1,616 |
+0.06% |
2,200 |
2024/12/25 |
1,621 |
1,625 |
1,603 |
1,615 |
-0.31% |
2,300 |
2024/12/24 |
1,603 |
1,620 |
1,603 |
1,620 |
+1.06% |
14,700 |
2024/12/23 |
1,609 |
1,609 |
1,603 |
1,603 |
-0.50% |
19,500 |
2024/12/20 |
1,619 |
1,619 |
1,608 |
1,611 |
-0.56% |
2,100 |
2024/12/19 |
1,604 |
1,620 |
1,604 |
1,620 |
+1.06% |
900 |
2024/12/18 |
1,620 |
1,620 |
1,603 |
1,603 |
-1.05% |
900 |
2024/12/17 |
1,618 |
1,620 |
1,611 |
1,620 |
+0.43% |
6,800 |
2024/12/16 |
1,610 |
1,619 |
1,605 |
1,613 |
+0.19% |
1,700 |
2024/12/13 |
1,624 |
1,624 |
1,610 |
1,610 |
-0.86% |
2,100 |
2024/12/12 |
1,610 |
1,624 |
1,610 |
1,624 |
+0.56% |
500 |
2024/12/11 |
1,625 |
1,625 |
1,615 |
1,615 |
-0.55% |
800 |
2024/12/10 |
1,639 |
1,639 |
1,601 |
1,624 |
+1.50% |
4,100 |
2024/12/9 |
1,600 |
1,600 |
1,592 |
1,600 |
+0.00% |
1,800 |
2024/12/6 |
1,617 |
1,620 |
1,600 |
1,600 |
-1.23% |
2,400 |
2024/12/5 |
1,617 |
1,625 |
1,610 |
1,620 |
+0.19% |
1,500 |
2024/12/4 |
1,616 |
1,629 |
1,616 |
1,617 |
-0.19% |
1,900 |
2024/12/3 |
1,621 |
1,627 |
1,615 |
1,620 |
-0.06% |
2,200 |
2024/12/2 |
1,613 |
1,621 |
1,613 |
1,621 |
-1.58% |
1,200 |
2024/11/29 |
1,635 |
1,647 |
1,619 |
1,647 |
+0.73% |
1,700 |
2024/11/28 |
1,646 |
1,646 |
1,635 |
1,635 |
-0.67% |
500 |
2024/11/27 |
1,664 |
1,664 |
1,646 |
1,646 |
-0.24% |
900 |
2024/11/26 |
1,650 |
1,650 |
1,650 |
1,650 |
-1.02% |
600 |
2024/11/25 |
1,669 |
1,669 |
1,650 |
1,667 |
+0.73% |
3,300 |
2024/11/22 |
1,662 |
1,662 |
1,645 |
1,655 |
+1.22% |
2,300 |
2024/11/21 |
1,662 |
1,666 |
1,634 |
1,635 |
-1.39% |
2,900 |
2024/11/20 |
1,750 |
1,750 |
1,597 |
1,658 |
+3.43% |
45,900 |
2024/11/19 |
1,600 |
1,603 |
1,595 |
1,603 |
+0.38% |
4,800 |
2024/11/18 |
1,583 |
1,598 |
1,583 |
1,597 |
-0.19% |
2,600 |
2024/11/15 |
1,601 |
1,603 |
1,578 |
1,600 |
+2.89% |
20,700 |
2024/11/14 |
1,556 |
1,559 |
1,541 |
1,555 |
+0.32% |
2,300 |
2024/11/13 |
1,546 |
1,550 |
1,540 |
1,550 |
+0.32% |
1,400 |
2024/11/12 |
1,540 |
1,545 |
1,532 |
1,545 |
+0.32% |
2,100 |
2024/11/11 |
1,540 |
1,545 |
1,540 |
1,540 |
+0.00% |
3,600 |
2024/11/8 |
1,540 |
1,550 |
1,533 |
1,540 |
+0.52% |
4,400 |
2024/11/7 |
1,540 |
1,544 |
1,510 |
1,532 |
-0.71% |
4,100 |
2024/11/6 |
1,545 |
1,547 |
1,543 |
1,543 |
-0.13% |
2,200 |
2024/11/5 |
1,558 |
1,558 |
1,545 |
1,545 |
+0.13% |
1,300 |
2024/11/1 |
1,555 |
1,559 |
1,535 |
1,543 |
-0.71% |
3,400 |
2024/10/31 |
1,555 |
1,555 |
1,553 |
1,554 |
-0.38% |
600 |
2024/10/30 |
1,561 |
1,564 |
1,560 |
1,560 |
-0.57% |
1,900 |
2024/10/29 |
1,546 |
1,569 |
1,546 |
1,569 |
+1.23% |
800 |
2024/10/28 |
1,548 |
1,569 |
1,542 |
1,550 |
+0.13% |
900 |
2024/10/25 |
1,562 |
1,562 |
1,548 |
1,548 |
-0.58% |
1,900 |
2024/10/24 |
1,551 |
1,559 |
1,550 |
1,557 |
+0.19% |
2,200 |
|