日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,611 |
1,611 |
1,593 |
1,601 |
+0.06% |
27,000 |
2025/4/24 |
1,616 |
1,617 |
1,600 |
1,600 |
-0.31% |
15,100 |
2025/4/23 |
1,600 |
1,610 |
1,600 |
1,605 |
+1.39% |
22,800 |
2025/4/22 |
1,578 |
1,595 |
1,578 |
1,583 |
+0.38% |
12,600 |
2025/4/21 |
1,563 |
1,577 |
1,560 |
1,577 |
+0.64% |
17,100 |
2025/4/18 |
1,548 |
1,567 |
1,542 |
1,567 |
+1.95% |
40,000 |
2025/4/17 |
1,542 |
1,544 |
1,529 |
1,537 |
+0.13% |
41,000 |
2025/4/16 |
1,543 |
1,552 |
1,531 |
1,535 |
-0.45% |
19,900 |
2025/4/15 |
1,553 |
1,564 |
1,542 |
1,542 |
+0.00% |
30,800 |
2025/4/14 |
1,552 |
1,555 |
1,525 |
1,542 |
-2.47% |
99,900 |
2025/4/11 |
1,566 |
1,593 |
1,542 |
1,581 |
-0.82% |
31,200 |
2025/4/10 |
1,610 |
1,615 |
1,570 |
1,594 |
+5.15% |
37,400 |
2025/4/9 |
1,525 |
1,529 |
1,491 |
1,516 |
-2.00% |
58,600 |
2025/4/8 |
1,515 |
1,555 |
1,515 |
1,547 |
+5.81% |
46,100 |
2025/4/7 |
1,439 |
1,499 |
1,411 |
1,462 |
-5.00% |
101,700 |
2025/4/4 |
1,591 |
1,591 |
1,500 |
1,539 |
-4.35% |
120,800 |
2025/4/3 |
1,608 |
1,620 |
1,601 |
1,609 |
-1.83% |
47,300 |
2025/4/2 |
1,661 |
1,661 |
1,639 |
1,639 |
-1.15% |
31,500 |
2025/4/1 |
1,678 |
1,680 |
1,658 |
1,658 |
-0.12% |
21,700 |
2025/3/31 |
1,690 |
1,690 |
1,660 |
1,660 |
-2.75% |
41,500 |
2025/3/28 |
1,732 |
1,732 |
1,695 |
1,707 |
+0.35% |
39,300 |
2025/3/27 |
1,693 |
1,701 |
1,685 |
1,701 |
+0.47% |
36,100 |
2025/3/26 |
1,685 |
1,696 |
1,677 |
1,693 |
+0.71% |
34,200 |
2025/3/25 |
1,693 |
1,694 |
1,671 |
1,681 |
+0.48% |
33,200 |
2025/3/24 |
1,690 |
1,690 |
1,668 |
1,673 |
-1.01% |
38,900 |
2025/3/21 |
1,685 |
1,699 |
1,676 |
1,690 |
+0.42% |
26,900 |
2025/3/19 |
1,669 |
1,683 |
1,661 |
1,683 |
+0.84% |
22,100 |
2025/3/18 |
1,660 |
1,670 |
1,656 |
1,669 |
+0.91% |
19,700 |
2025/3/17 |
1,647 |
1,662 |
1,645 |
1,654 |
+0.67% |
28,300 |
2025/3/14 |
1,639 |
1,643 |
1,620 |
1,643 |
+0.00% |
23,900 |
2025/3/13 |
1,649 |
1,659 |
1,635 |
1,643 |
+0.67% |
21,200 |
2025/3/12 |
1,616 |
1,633 |
1,616 |
1,632 |
+0.99% |
16,400 |
2025/3/11 |
1,625 |
1,625 |
1,600 |
1,616 |
-1.28% |
19,800 |
2025/3/10 |
1,629 |
1,637 |
1,628 |
1,637 |
+1.30% |
12,000 |
2025/3/7 |
1,630 |
1,630 |
1,609 |
1,616 |
-1.04% |
24,100 |
2025/3/6 |
1,613 |
1,633 |
1,609 |
1,633 |
+1.55% |
21,900 |
2025/3/5 |
1,615 |
1,618 |
1,598 |
1,608 |
-0.43% |
25,400 |
2025/3/4 |
1,614 |
1,616 |
1,595 |
1,615 |
+0.25% |
17,800 |
2025/3/3 |
1,610 |
1,611 |
1,601 |
1,611 |
+0.81% |
16,000 |
2025/2/28 |
1,611 |
1,613 |
1,589 |
1,598 |
-0.93% |
27,300 |
2025/2/27 |
1,610 |
1,613 |
1,600 |
1,613 |
+0.88% |
15,500 |
2025/2/26 |
1,611 |
1,611 |
1,583 |
1,599 |
-0.37% |
33,200 |
2025/2/25 |
1,608 |
1,615 |
1,600 |
1,605 |
-0.19% |
22,500 |
2025/2/21 |
1,633 |
1,633 |
1,599 |
1,608 |
-0.50% |
34,300 |
2025/2/20 |
1,636 |
1,636 |
1,612 |
1,616 |
-0.49% |
23,700 |
2025/2/19 |
1,611 |
1,636 |
1,608 |
1,624 |
+0.81% |
22,900 |
2025/2/18 |
1,605 |
1,611 |
1,598 |
1,611 |
+0.69% |
13,400 |
2025/2/17 |
1,615 |
1,615 |
1,598 |
1,600 |
-0.37% |
21,600 |
2025/2/14 |
1,624 |
1,624 |
1,605 |
1,606 |
-0.68% |
18,100 |
2025/2/13 |
1,624 |
1,625 |
1,601 |
1,617 |
-0.31% |
35,800 |
2025/2/12 |
1,610 |
1,631 |
1,603 |
1,622 |
+1.25% |
25,100 |
2025/2/10 |
1,601 |
1,608 |
1,596 |
1,602 |
+0.44% |
22,000 |
2025/2/7 |
1,605 |
1,609 |
1,594 |
1,595 |
-0.62% |
28,100 |
2025/2/6 |
1,602 |
1,616 |
1,602 |
1,605 |
+0.19% |
18,700 |
2025/2/5 |
1,618 |
1,618 |
1,601 |
1,602 |
+0.06% |
18,300 |
2025/2/4 |
1,617 |
1,617 |
1,601 |
1,601 |
+0.00% |
13,800 |
2025/2/3 |
1,612 |
1,615 |
1,601 |
1,601 |
-0.87% |
26,700 |
2025/1/31 |
1,641 |
1,641 |
1,600 |
1,615 |
-1.58% |
28,600 |
2025/1/30 |
1,640 |
1,647 |
1,637 |
1,641 |
+0.18% |
17,700 |
2025/1/29 |
1,631 |
1,638 |
1,626 |
1,638 |
+0.74% |
16,100 |
2025/1/28 |
1,618 |
1,634 |
1,609 |
1,626 |
+1.25% |
13,100 |
2025/1/27 |
1,616 |
1,618 |
1,605 |
1,606 |
-0.06% |
16,200 |
2025/1/24 |
1,599 |
1,609 |
1,592 |
1,607 |
+1.20% |
19,400 |
2025/1/23 |
1,607 |
1,607 |
1,588 |
1,588 |
-0.69% |
18,600 |
2025/1/22 |
1,611 |
1,617 |
1,596 |
1,599 |
-0.37% |
23,200 |
2025/1/21 |
1,615 |
1,618 |
1,602 |
1,605 |
-0.43% |
22,000 |
2025/1/20 |
1,600 |
1,618 |
1,600 |
1,612 |
+1.32% |
17,100 |
2025/1/17 |
1,598 |
1,600 |
1,586 |
1,591 |
-0.44% |
17,500 |
2025/1/16 |
1,599 |
1,608 |
1,595 |
1,598 |
+0.31% |
18,100 |
2025/1/15 |
1,630 |
1,635 |
1,591 |
1,593 |
-2.15% |
43,100 |
2025/1/14 |
1,658 |
1,666 |
1,623 |
1,628 |
-2.63% |
54,100 |
2025/1/10 |
1,671 |
1,679 |
1,664 |
1,672 |
-0.36% |
12,900 |
2025/1/9 |
1,690 |
1,690 |
1,675 |
1,678 |
-0.89% |
19,000 |
2025/1/8 |
1,700 |
1,707 |
1,693 |
1,693 |
-0.82% |
16,900 |
2025/1/7 |
1,707 |
1,709 |
1,690 |
1,707 |
+0.77% |
15,300 |
2025/1/6 |
1,702 |
1,704 |
1,693 |
1,694 |
-0.47% |
22,900 |
2024/12/30 |
1,690 |
1,708 |
1,690 |
1,702 |
+0.59% |
15,300 |
2024/12/27 |
1,704 |
1,709 |
1,686 |
1,692 |
-0.06% |
25,000 |
2024/12/26 |
1,704 |
1,704 |
1,680 |
1,693 |
-0.29% |
29,800 |
2024/12/25 |
1,700 |
1,700 |
1,684 |
1,698 |
-0.12% |
12,300 |
2024/12/24 |
1,699 |
1,707 |
1,691 |
1,700 |
+0.35% |
17,100 |
2024/12/23 |
1,675 |
1,694 |
1,666 |
1,694 |
+0.95% |
45,100 |
2024/12/20 |
1,690 |
1,690 |
1,674 |
1,678 |
+0.00% |
21,500 |
2024/12/19 |
1,654 |
1,678 |
1,654 |
1,678 |
+0.18% |
15,100 |
2024/12/18 |
1,676 |
1,680 |
1,670 |
1,675 |
+0.00% |
8,900 |
2024/12/17 |
1,690 |
1,690 |
1,672 |
1,675 |
-1.18% |
11,200 |
2024/12/16 |
1,689 |
1,696 |
1,680 |
1,695 |
+0.65% |
13,200 |
2024/12/13 |
1,670 |
1,687 |
1,670 |
1,684 |
-0.12% |
16,300 |
2024/12/12 |
1,680 |
1,688 |
1,676 |
1,686 |
+0.60% |
14,800 |
2024/12/11 |
1,669 |
1,678 |
1,662 |
1,676 |
+0.84% |
20,100 |
2024/12/10 |
1,678 |
1,678 |
1,658 |
1,662 |
-0.78% |
13,000 |
2024/12/9 |
1,677 |
1,677 |
1,659 |
1,675 |
-0.36% |
22,900 |
2024/12/6 |
1,669 |
1,681 |
1,667 |
1,681 |
+0.90% |
13,000 |
2024/12/5 |
1,673 |
1,680 |
1,662 |
1,666 |
-0.42% |
16,100 |
2024/12/4 |
1,658 |
1,678 |
1,642 |
1,673 |
+0.66% |
32,500 |
2024/12/3 |
1,672 |
1,677 |
1,659 |
1,662 |
-0.06% |
30,900 |
2024/12/2 |
1,665 |
1,668 |
1,656 |
1,663 |
+0.36% |
23,700 |
2024/11/29 |
1,660 |
1,675 |
1,657 |
1,657 |
-0.96% |
16,600 |
2024/11/28 |
1,642 |
1,675 |
1,640 |
1,673 |
-0.48% |
23,800 |
2024/11/27 |
1,700 |
1,700 |
1,678 |
1,681 |
-1.41% |
36,100 |
2024/11/26 |
1,735 |
1,737 |
1,690 |
1,705 |
-0.93% |
28,900 |
2024/11/25 |
1,724 |
1,737 |
1,721 |
1,721 |
+0.17% |
17,100 |
2024/11/22 |
1,727 |
1,733 |
1,718 |
1,718 |
-0.64% |
12,500 |
2024/11/21 |
1,743 |
1,749 |
1,729 |
1,729 |
-0.06% |
13,500 |
2024/11/20 |
1,729 |
1,743 |
1,716 |
1,730 |
+1.17% |
18,400 |
2024/11/19 |
1,693 |
1,721 |
1,693 |
1,710 |
+1.00% |
13,200 |
2024/11/18 |
1,704 |
1,708 |
1,693 |
1,693 |
-0.18% |
11,500 |
2024/11/15 |
1,690 |
1,701 |
1,690 |
1,696 |
+0.71% |
7,800 |
2024/11/14 |
1,693 |
1,713 |
1,684 |
1,684 |
-0.82% |
26,200 |
2024/11/13 |
1,691 |
1,705 |
1,691 |
1,698 |
+0.41% |
13,300 |
2024/11/12 |
1,704 |
1,719 |
1,691 |
1,691 |
-0.70% |
21,200 |
2024/11/11 |
1,719 |
1,719 |
1,703 |
1,703 |
-0.29% |
12,600 |
2024/11/8 |
1,721 |
1,733 |
1,708 |
1,708 |
-0.58% |
14,900 |
2024/11/7 |
1,710 |
1,728 |
1,708 |
1,718 |
+0.70% |
25,100 |
2024/11/6 |
1,720 |
1,729 |
1,703 |
1,706 |
-0.47% |
13,500 |
2024/11/5 |
1,729 |
1,729 |
1,714 |
1,714 |
+0.06% |
13,300 |
2024/11/1 |
1,710 |
1,717 |
1,703 |
1,713 |
-0.12% |
17,000 |
2024/10/31 |
1,720 |
1,725 |
1,711 |
1,715 |
+0.82% |
14,500 |
2024/10/30 |
1,728 |
1,730 |
1,701 |
1,701 |
-1.28% |
36,600 |
2024/10/29 |
1,709 |
1,723 |
1,701 |
1,723 |
+1.17% |
14,500 |
2024/10/28 |
1,671 |
1,705 |
1,671 |
1,703 |
+1.92% |
11,300 |
2024/10/25 |
1,699 |
1,701 |
1,668 |
1,671 |
-0.71% |
22,300 |
2024/10/24 |
1,681 |
1,695 |
1,665 |
1,683 |
+0.12% |
25,900 |
|