日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,530 |
1,530 |
1,511 |
1,528 |
+1.13% |
29,100 |
2025/4/24 |
1,525 |
1,525 |
1,508 |
1,511 |
-0.72% |
27,800 |
2025/4/23 |
1,530 |
1,530 |
1,518 |
1,522 |
+0.40% |
21,700 |
2025/4/22 |
1,508 |
1,528 |
1,499 |
1,516 |
-0.13% |
28,900 |
2025/4/21 |
1,510 |
1,527 |
1,504 |
1,518 |
+0.53% |
25,400 |
2025/4/18 |
1,488 |
1,510 |
1,488 |
1,510 |
+1.48% |
53,000 |
2025/4/17 |
1,470 |
1,488 |
1,470 |
1,488 |
+1.36% |
29,200 |
2025/4/16 |
1,471 |
1,481 |
1,460 |
1,468 |
-0.20% |
22,600 |
2025/4/15 |
1,469 |
1,485 |
1,467 |
1,471 |
+0.14% |
48,400 |
2025/4/14 |
1,470 |
1,474 |
1,458 |
1,469 |
+0.75% |
41,000 |
2025/4/11 |
1,417 |
1,460 |
1,397 |
1,458 |
+3.33% |
82,600 |
2025/4/10 |
1,450 |
1,452 |
1,405 |
1,411 |
+4.44% |
78,000 |
2025/4/9 |
1,372 |
1,373 |
1,326 |
1,351 |
-3.22% |
114,700 |
2025/4/8 |
1,333 |
1,416 |
1,333 |
1,396 |
+7.14% |
107,600 |
2025/4/7 |
1,300 |
1,331 |
1,266 |
1,303 |
-5.31% |
174,400 |
2025/4/4 |
1,413 |
1,417 |
1,354 |
1,376 |
-4.64% |
111,800 |
2025/4/3 |
1,425 |
1,448 |
1,419 |
1,443 |
-1.84% |
110,100 |
2025/4/2 |
1,493 |
1,497 |
1,469 |
1,470 |
-1.61% |
78,700 |
2025/4/1 |
1,486 |
1,504 |
1,472 |
1,494 |
+0.40% |
127,500 |
2025/3/31 |
1,559 |
1,559 |
1,488 |
1,488 |
-4.98% |
160,300 |
2025/3/28 |
1,522 |
1,586 |
1,521 |
1,566 |
-5.78% |
261,200 |
2025/3/27 |
1,650 |
1,662 |
1,647 |
1,662 |
+0.24% |
139,900 |
2025/3/26 |
1,639 |
1,661 |
1,638 |
1,658 |
+1.28% |
148,100 |
2025/3/25 |
1,638 |
1,646 |
1,631 |
1,637 |
-0.12% |
146,200 |
2025/3/24 |
1,647 |
1,648 |
1,632 |
1,639 |
-0.06% |
142,500 |
2025/3/21 |
1,652 |
1,660 |
1,639 |
1,640 |
-0.24% |
198,300 |
2025/3/19 |
1,633 |
1,652 |
1,633 |
1,644 |
+0.06% |
87,800 |
2025/3/18 |
1,635 |
1,647 |
1,634 |
1,643 |
+0.74% |
81,400 |
2025/3/17 |
1,631 |
1,637 |
1,625 |
1,631 |
+0.99% |
64,900 |
2025/3/14 |
1,625 |
1,632 |
1,614 |
1,615 |
-0.74% |
103,500 |
2025/3/13 |
1,632 |
1,636 |
1,627 |
1,627 |
+0.31% |
44,100 |
2025/3/12 |
1,622 |
1,630 |
1,617 |
1,622 |
+0.00% |
61,600 |
2025/3/11 |
1,625 |
1,628 |
1,598 |
1,622 |
-0.43% |
90,200 |
2025/3/10 |
1,620 |
1,633 |
1,619 |
1,629 |
+0.56% |
68,000 |
2025/3/7 |
1,648 |
1,648 |
1,620 |
1,620 |
-2.11% |
144,000 |
2025/3/6 |
1,675 |
1,675 |
1,651 |
1,655 |
-0.66% |
93,100 |
2025/3/5 |
1,666 |
1,677 |
1,656 |
1,666 |
+0.00% |
66,200 |
2025/3/4 |
1,674 |
1,674 |
1,655 |
1,666 |
+0.06% |
60,000 |
2025/3/3 |
1,675 |
1,679 |
1,659 |
1,665 |
+0.30% |
74,700 |
2025/2/28 |
1,668 |
1,671 |
1,646 |
1,660 |
-0.36% |
87,900 |
2025/2/27 |
1,666 |
1,668 |
1,654 |
1,666 |
+0.00% |
54,300 |
2025/2/26 |
1,666 |
1,673 |
1,646 |
1,666 |
+0.06% |
97,600 |
2025/2/25 |
1,669 |
1,675 |
1,661 |
1,665 |
-0.42% |
40,800 |
2025/2/21 |
1,676 |
1,676 |
1,660 |
1,672 |
-0.12% |
43,400 |
2025/2/20 |
1,684 |
1,684 |
1,664 |
1,674 |
+0.12% |
48,600 |
2025/2/19 |
1,683 |
1,689 |
1,670 |
1,672 |
-0.89% |
39,100 |
2025/2/18 |
1,695 |
1,706 |
1,682 |
1,687 |
-0.41% |
63,800 |
2025/2/17 |
1,726 |
1,728 |
1,694 |
1,694 |
-2.08% |
61,800 |
2025/2/14 |
1,722 |
1,738 |
1,714 |
1,730 |
+0.46% |
66,000 |
2025/2/13 |
1,694 |
1,726 |
1,690 |
1,722 |
+1.89% |
76,800 |
2025/2/12 |
1,712 |
1,712 |
1,676 |
1,690 |
-1.29% |
77,600 |
2025/2/10 |
1,666 |
1,719 |
1,666 |
1,712 |
+2.76% |
114,900 |
2025/2/7 |
1,670 |
1,675 |
1,664 |
1,666 |
-0.36% |
57,500 |
2025/2/6 |
1,683 |
1,690 |
1,671 |
1,672 |
-0.89% |
56,600 |
2025/2/5 |
1,662 |
1,688 |
1,662 |
1,687 |
+1.08% |
75,500 |
2025/2/4 |
1,659 |
1,673 |
1,659 |
1,669 |
+1.09% |
69,000 |
2025/2/3 |
1,660 |
1,667 |
1,600 |
1,651 |
-0.90% |
111,300 |
2025/1/31 |
1,679 |
1,679 |
1,659 |
1,666 |
+0.06% |
50,300 |
2025/1/30 |
1,650 |
1,668 |
1,648 |
1,665 |
+0.42% |
75,000 |
2025/1/29 |
1,660 |
1,678 |
1,641 |
1,658 |
+1.22% |
79,100 |
2025/1/28 |
1,600 |
1,660 |
1,600 |
1,638 |
+2.44% |
132,300 |
2025/1/27 |
1,595 |
1,605 |
1,589 |
1,599 |
+0.57% |
102,400 |
2025/1/24 |
1,562 |
1,600 |
1,562 |
1,590 |
+1.79% |
87,700 |
2025/1/23 |
1,566 |
1,567 |
1,551 |
1,562 |
-0.26% |
57,900 |
2025/1/22 |
1,556 |
1,567 |
1,547 |
1,566 |
+1.03% |
60,100 |
2025/1/21 |
1,547 |
1,551 |
1,536 |
1,550 |
+1.24% |
43,700 |
2025/1/20 |
1,525 |
1,536 |
1,525 |
1,531 |
+0.59% |
34,000 |
2025/1/17 |
1,523 |
1,525 |
1,510 |
1,522 |
-0.20% |
46,200 |
2025/1/16 |
1,554 |
1,554 |
1,523 |
1,525 |
-1.04% |
63,100 |
2025/1/15 |
1,549 |
1,550 |
1,537 |
1,541 |
+0.52% |
28,200 |
2025/1/14 |
1,565 |
1,565 |
1,522 |
1,533 |
-1.54% |
99,500 |
2025/1/10 |
1,563 |
1,570 |
1,553 |
1,557 |
-0.06% |
42,100 |
2025/1/9 |
1,567 |
1,569 |
1,547 |
1,558 |
+0.39% |
63,100 |
2025/1/8 |
1,571 |
1,571 |
1,550 |
1,552 |
-1.08% |
83,000 |
2025/1/7 |
1,593 |
1,594 |
1,561 |
1,569 |
-0.38% |
50,100 |
2025/1/6 |
1,600 |
1,600 |
1,567 |
1,575 |
-0.25% |
98,400 |
2024/12/30 |
1,578 |
1,597 |
1,573 |
1,579 |
+1.09% |
63,700 |
2024/12/27 |
1,548 |
1,562 |
1,548 |
1,562 |
+1.36% |
96,400 |
2024/12/26 |
1,535 |
1,550 |
1,531 |
1,541 |
+0.46% |
78,900 |
2024/12/25 |
1,528 |
1,543 |
1,521 |
1,534 |
+0.72% |
47,000 |
2024/12/24 |
1,520 |
1,529 |
1,514 |
1,523 |
-0.07% |
37,700 |
2024/12/23 |
1,511 |
1,524 |
1,510 |
1,524 |
+0.93% |
49,400 |
2024/12/20 |
1,528 |
1,530 |
1,510 |
1,510 |
-1.44% |
65,400 |
2024/12/19 |
1,525 |
1,534 |
1,520 |
1,532 |
-0.52% |
46,500 |
2024/12/18 |
1,560 |
1,560 |
1,536 |
1,540 |
-0.90% |
49,900 |
2024/12/17 |
1,559 |
1,562 |
1,536 |
1,554 |
+0.58% |
57,600 |
2024/12/16 |
1,555 |
1,558 |
1,542 |
1,545 |
-0.64% |
44,500 |
2024/12/13 |
1,534 |
1,565 |
1,534 |
1,555 |
+1.30% |
58,600 |
2024/12/12 |
1,525 |
1,544 |
1,525 |
1,535 |
+0.79% |
65,300 |
2024/12/11 |
1,511 |
1,528 |
1,510 |
1,523 |
+0.79% |
57,600 |
2024/12/10 |
1,527 |
1,527 |
1,505 |
1,511 |
-1.11% |
64,200 |
2024/12/9 |
1,520 |
1,530 |
1,507 |
1,528 |
+0.73% |
67,500 |
2024/12/6 |
1,521 |
1,521 |
1,508 |
1,517 |
-0.59% |
42,900 |
2024/12/5 |
1,521 |
1,533 |
1,516 |
1,526 |
+0.73% |
42,500 |
2024/12/4 |
1,550 |
1,550 |
1,502 |
1,515 |
-1.62% |
60,900 |
2024/12/3 |
1,505 |
1,552 |
1,505 |
1,540 |
+2.33% |
124,800 |
2024/12/2 |
1,508 |
1,512 |
1,495 |
1,505 |
+0.47% |
58,800 |
2024/11/29 |
1,500 |
1,500 |
1,491 |
1,498 |
-0.13% |
41,100 |
2024/11/28 |
1,489 |
1,506 |
1,488 |
1,500 |
+0.07% |
45,200 |
2024/11/27 |
1,505 |
1,505 |
1,482 |
1,499 |
-0.60% |
65,800 |
2024/11/26 |
1,524 |
1,530 |
1,488 |
1,508 |
-1.11% |
110,300 |
2024/11/25 |
1,564 |
1,568 |
1,518 |
1,525 |
-1.55% |
82,900 |
2024/11/22 |
1,554 |
1,556 |
1,544 |
1,549 |
-0.39% |
36,700 |
2024/11/21 |
1,553 |
1,560 |
1,543 |
1,555 |
+1.04% |
38,300 |
2024/11/20 |
1,539 |
1,559 |
1,535 |
1,539 |
+0.00% |
51,800 |
2024/11/19 |
1,529 |
1,544 |
1,529 |
1,539 |
+0.65% |
26,100 |
2024/11/18 |
1,510 |
1,542 |
1,506 |
1,529 |
+0.59% |
54,800 |
2024/11/15 |
1,530 |
1,535 |
1,517 |
1,520 |
-0.65% |
89,200 |
2024/11/14 |
1,571 |
1,571 |
1,530 |
1,530 |
-2.67% |
78,400 |
2024/11/13 |
1,562 |
1,587 |
1,562 |
1,572 |
+1.03% |
70,100 |
2024/11/12 |
1,580 |
1,597 |
1,555 |
1,556 |
-2.08% |
64,400 |
2024/11/11 |
1,594 |
1,596 |
1,577 |
1,589 |
-0.06% |
21,300 |
2024/11/8 |
1,598 |
1,609 |
1,590 |
1,590 |
-0.31% |
41,200 |
2024/11/7 |
1,582 |
1,598 |
1,569 |
1,595 |
+2.24% |
61,400 |
2024/11/6 |
1,570 |
1,572 |
1,548 |
1,560 |
-0.64% |
70,900 |
2024/11/5 |
1,583 |
1,590 |
1,552 |
1,570 |
-1.38% |
71,100 |
2024/11/1 |
1,615 |
1,637 |
1,587 |
1,592 |
-0.31% |
75,300 |
2024/10/31 |
1,618 |
1,618 |
1,589 |
1,597 |
+0.31% |
68,400 |
2024/10/30 |
1,616 |
1,616 |
1,584 |
1,592 |
-1.12% |
321,100 |
2024/10/29 |
1,605 |
1,616 |
1,592 |
1,610 |
+0.62% |
28,000 |
2024/10/28 |
1,563 |
1,603 |
1,563 |
1,600 |
+2.50% |
40,600 |
2024/10/25 |
1,570 |
1,572 |
1,556 |
1,561 |
-1.01% |
44,100 |
2024/10/24 |
1,570 |
1,587 |
1,565 |
1,577 |
+0.13% |
49,600 |
|