日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,380 |
1,381 |
1,370 |
1,377 |
-0.22% |
1,900 |
2025/4/24 |
1,379 |
1,380 |
1,361 |
1,380 |
+1.40% |
1,300 |
2025/4/23 |
1,369 |
1,375 |
1,361 |
1,361 |
+0.07% |
4,100 |
2025/4/22 |
1,363 |
1,363 |
1,352 |
1,360 |
-0.22% |
2,100 |
2025/4/21 |
1,365 |
1,370 |
1,351 |
1,363 |
+0.96% |
4,000 |
2025/4/18 |
1,349 |
1,360 |
1,349 |
1,350 |
+0.67% |
4,700 |
2025/4/17 |
1,350 |
1,350 |
1,326 |
1,341 |
-0.67% |
2,900 |
2025/4/16 |
1,342 |
1,355 |
1,342 |
1,350 |
+0.60% |
7,000 |
2025/4/15 |
1,337 |
1,350 |
1,325 |
1,342 |
+0.37% |
2,400 |
2025/4/14 |
1,345 |
1,350 |
1,321 |
1,337 |
-0.96% |
5,500 |
2025/4/11 |
1,340 |
1,350 |
1,300 |
1,350 |
+0.00% |
7,200 |
2025/4/10 |
1,360 |
1,360 |
1,332 |
1,350 |
+3.37% |
6,600 |
2025/4/9 |
1,345 |
1,345 |
1,280 |
1,306 |
-3.19% |
5,000 |
2025/4/8 |
1,320 |
1,358 |
1,320 |
1,349 |
+6.22% |
5,500 |
2025/4/7 |
1,250 |
1,353 |
1,203 |
1,270 |
-5.22% |
22,000 |
2025/4/4 |
1,385 |
1,395 |
1,340 |
1,340 |
-4.69% |
27,100 |
2025/4/3 |
1,376 |
1,406 |
1,376 |
1,406 |
+0.00% |
7,000 |
2025/4/2 |
1,434 |
1,450 |
1,400 |
1,406 |
+0.07% |
15,300 |
2025/4/1 |
1,400 |
1,429 |
1,400 |
1,405 |
-0.64% |
5,200 |
2025/3/31 |
1,409 |
1,414 |
1,400 |
1,414 |
+0.21% |
4,300 |
2025/3/28 |
1,405 |
1,415 |
1,401 |
1,411 |
+0.79% |
1,700 |
2025/3/27 |
1,400 |
1,405 |
1,400 |
1,400 |
+0.00% |
7,100 |
2025/3/26 |
1,400 |
1,402 |
1,400 |
1,400 |
+0.00% |
1,100 |
2025/3/25 |
1,409 |
1,410 |
1,400 |
1,400 |
+0.36% |
1,800 |
2025/3/24 |
1,417 |
1,418 |
1,395 |
1,395 |
-1.55% |
3,500 |
2025/3/21 |
1,412 |
1,417 |
1,398 |
1,417 |
+0.50% |
4,900 |
2025/3/19 |
1,395 |
1,410 |
1,388 |
1,410 |
+1.66% |
3,900 |
2025/3/18 |
1,395 |
1,395 |
1,370 |
1,387 |
-0.43% |
5,400 |
2025/3/17 |
1,390 |
1,412 |
1,390 |
1,393 |
+0.29% |
3,100 |
2025/3/14 |
1,381 |
1,400 |
1,380 |
1,389 |
-0.14% |
3,000 |
2025/3/13 |
1,390 |
1,399 |
1,381 |
1,391 |
+0.80% |
3,200 |
2025/3/12 |
1,391 |
1,400 |
1,380 |
1,380 |
-0.72% |
5,500 |
2025/3/11 |
1,444 |
1,444 |
1,317 |
1,390 |
-3.47% |
20,100 |
2025/3/10 |
1,449 |
1,449 |
1,440 |
1,440 |
-0.62% |
1,300 |
2025/3/7 |
1,440 |
1,455 |
1,430 |
1,449 |
-0.07% |
2,900 |
2025/3/6 |
1,446 |
1,450 |
1,435 |
1,450 |
+0.28% |
1,700 |
2025/3/5 |
1,458 |
1,459 |
1,446 |
1,446 |
-0.69% |
2,300 |
2025/3/4 |
1,456 |
1,458 |
1,445 |
1,456 |
+0.76% |
4,400 |
2025/3/3 |
1,451 |
1,470 |
1,431 |
1,445 |
-0.21% |
5,400 |
2025/2/28 |
1,447 |
1,448 |
1,430 |
1,448 |
+0.07% |
2,100 |
2025/2/27 |
1,440 |
1,449 |
1,431 |
1,447 |
+1.54% |
3,100 |
2025/2/26 |
1,430 |
1,430 |
1,420 |
1,425 |
-0.35% |
2,300 |
2025/2/25 |
1,400 |
1,430 |
1,395 |
1,430 |
+2.07% |
5,600 |
2025/2/21 |
1,400 |
1,405 |
1,400 |
1,401 |
+0.07% |
2,800 |
2025/2/20 |
1,402 |
1,404 |
1,400 |
1,400 |
-0.07% |
2,800 |
2025/2/19 |
1,400 |
1,401 |
1,400 |
1,401 |
+0.14% |
5,200 |
2025/2/18 |
1,405 |
1,405 |
1,390 |
1,399 |
-0.21% |
7,200 |
2025/2/17 |
1,401 |
1,415 |
1,401 |
1,402 |
+0.14% |
2,900 |
2025/2/14 |
1,405 |
1,405 |
1,400 |
1,400 |
+0.00% |
3,400 |
2025/2/13 |
1,400 |
1,406 |
1,400 |
1,400 |
+0.00% |
4,400 |
2025/2/12 |
1,408 |
1,408 |
1,400 |
1,400 |
-0.57% |
2,000 |
2025/2/10 |
1,400 |
1,411 |
1,398 |
1,408 |
-0.28% |
8,600 |
2025/2/7 |
1,412 |
1,412 |
1,400 |
1,412 |
+0.00% |
1,800 |
2025/2/6 |
1,411 |
1,419 |
1,411 |
1,412 |
+0.14% |
2,600 |
2025/2/5 |
1,405 |
1,410 |
1,405 |
1,410 |
+0.36% |
2,000 |
2025/2/4 |
1,388 |
1,405 |
1,388 |
1,405 |
+1.30% |
3,200 |
2025/2/3 |
1,410 |
1,415 |
1,387 |
1,387 |
+0.14% |
6,000 |
2025/1/31 |
1,400 |
1,400 |
1,380 |
1,385 |
-0.43% |
3,900 |
2025/1/30 |
1,377 |
1,405 |
1,377 |
1,391 |
+0.07% |
5,100 |
2025/1/29 |
1,370 |
1,390 |
1,365 |
1,390 |
+1.83% |
7,000 |
2025/1/28 |
1,339 |
1,365 |
1,326 |
1,365 |
+1.94% |
5,800 |
2025/1/27 |
1,320 |
1,355 |
1,320 |
1,339 |
+2.92% |
14,200 |
2025/1/24 |
1,311 |
1,318 |
1,300 |
1,301 |
-0.54% |
8,500 |
2025/1/23 |
1,300 |
1,325 |
1,300 |
1,308 |
+0.77% |
4,700 |
2025/1/22 |
1,320 |
1,330 |
1,298 |
1,298 |
-1.29% |
6,300 |
2025/1/21 |
1,315 |
1,315 |
1,307 |
1,315 |
+0.38% |
2,200 |
2025/1/20 |
1,307 |
1,317 |
1,302 |
1,310 |
+1.55% |
9,500 |
2025/1/17 |
1,280 |
1,290 |
1,275 |
1,290 |
+0.00% |
1,500 |
2025/1/16 |
1,266 |
1,290 |
1,265 |
1,290 |
+1.57% |
4,700 |
2025/1/15 |
1,290 |
1,300 |
1,265 |
1,270 |
-1.55% |
8,500 |
2025/1/14 |
1,280 |
1,296 |
1,273 |
1,290 |
-0.46% |
2,000 |
2025/1/10 |
1,293 |
1,308 |
1,293 |
1,296 |
-1.07% |
1,600 |
2025/1/9 |
1,303 |
1,325 |
1,255 |
1,310 |
-1.21% |
12,000 |
2025/1/8 |
1,329 |
1,340 |
1,300 |
1,326 |
+0.45% |
13,000 |
2025/1/7 |
1,300 |
1,329 |
1,300 |
1,320 |
+2.33% |
7,000 |
2025/1/6 |
1,280 |
1,290 |
1,272 |
1,290 |
+1.10% |
7,200 |
2024/12/30 |
1,262 |
1,279 |
1,261 |
1,276 |
+1.19% |
5,300 |
2024/12/27 |
1,251 |
1,261 |
1,251 |
1,261 |
+0.88% |
5,900 |
2024/12/26 |
1,250 |
1,257 |
1,250 |
1,250 |
-0.71% |
3,700 |
2024/12/25 |
1,259 |
1,259 |
1,250 |
1,259 |
+0.64% |
2,800 |
2024/12/24 |
1,252 |
1,260 |
1,251 |
1,251 |
+0.00% |
2,000 |
2024/12/23 |
1,253 |
1,255 |
1,250 |
1,251 |
+0.08% |
3,800 |
2024/12/20 |
1,251 |
1,253 |
1,250 |
1,250 |
-0.32% |
2,300 |
2024/12/19 |
1,254 |
1,254 |
1,250 |
1,254 |
+0.00% |
2,000 |
2024/12/18 |
1,259 |
1,262 |
1,240 |
1,254 |
-0.40% |
5,800 |
2024/12/17 |
1,237 |
1,260 |
1,235 |
1,259 |
+2.52% |
4,500 |
2024/12/16 |
1,225 |
1,233 |
1,225 |
1,228 |
+0.41% |
1,600 |
2024/12/13 |
1,226 |
1,232 |
1,222 |
1,223 |
-0.24% |
2,000 |
2024/12/12 |
1,219 |
1,232 |
1,215 |
1,226 |
+0.91% |
4,300 |
2024/12/11 |
1,202 |
1,225 |
1,202 |
1,215 |
-0.16% |
3,600 |
2024/12/10 |
1,243 |
1,244 |
1,215 |
1,217 |
-2.95% |
6,100 |
2024/12/9 |
1,265 |
1,265 |
1,247 |
1,254 |
+0.16% |
4,000 |
2024/12/6 |
1,265 |
1,265 |
1,250 |
1,252 |
+0.00% |
3,700 |
2024/12/5 |
1,280 |
1,282 |
1,252 |
1,252 |
-3.02% |
4,500 |
2024/12/4 |
1,272 |
1,298 |
1,262 |
1,291 |
+2.46% |
21,300 |
2024/12/3 |
1,190 |
1,280 |
1,174 |
1,260 |
+9.57% |
46,900 |
2024/12/2 |
1,120 |
1,151 |
1,110 |
1,150 |
+5.89% |
22,700 |
2024/11/29 |
1,090 |
1,094 |
1,085 |
1,086 |
+0.28% |
27,100 |
2024/11/28 |
1,096 |
1,096 |
1,071 |
1,083 |
-3.73% |
13,400 |
2024/11/27 |
1,145 |
1,145 |
1,121 |
1,125 |
-1.14% |
13,400 |
2024/11/26 |
1,144 |
1,144 |
1,138 |
1,138 |
-0.52% |
6,500 |
2024/11/25 |
1,134 |
1,144 |
1,134 |
1,144 |
+0.35% |
5,100 |
2024/11/22 |
1,144 |
1,144 |
1,136 |
1,140 |
-0.35% |
2,800 |
2024/11/21 |
1,149 |
1,150 |
1,130 |
1,144 |
-0.52% |
8,700 |
2024/11/20 |
1,147 |
1,151 |
1,145 |
1,150 |
+0.35% |
2,400 |
2024/11/19 |
1,150 |
1,151 |
1,146 |
1,146 |
-0.35% |
2,300 |
2024/11/18 |
1,148 |
1,152 |
1,147 |
1,150 |
+0.09% |
3,700 |
2024/11/15 |
1,144 |
1,150 |
1,139 |
1,149 |
+0.79% |
3,600 |
2024/11/14 |
1,146 |
1,149 |
1,140 |
1,140 |
+0.09% |
2,800 |
2024/11/13 |
1,141 |
1,150 |
1,139 |
1,139 |
-0.09% |
4,300 |
2024/11/12 |
1,146 |
1,149 |
1,140 |
1,140 |
-0.52% |
2,400 |
2024/11/11 |
1,141 |
1,146 |
1,140 |
1,146 |
+0.44% |
3,900 |
2024/11/8 |
1,145 |
1,146 |
1,141 |
1,141 |
-0.44% |
5,400 |
2024/11/7 |
1,144 |
1,150 |
1,142 |
1,146 |
+0.35% |
2,100 |
2024/11/6 |
1,148 |
1,152 |
1,142 |
1,142 |
-0.09% |
2,900 |
2024/11/5 |
1,150 |
1,154 |
1,140 |
1,143 |
+0.00% |
6,000 |
2024/11/1 |
1,145 |
1,145 |
1,136 |
1,143 |
-0.17% |
2,800 |
2024/10/31 |
1,145 |
1,149 |
1,137 |
1,145 |
+0.17% |
4,100 |
2024/10/30 |
1,140 |
1,144 |
1,138 |
1,143 |
+0.53% |
2,600 |
2024/10/29 |
1,141 |
1,141 |
1,137 |
1,137 |
-0.35% |
3,600 |
2024/10/28 |
1,135 |
1,148 |
1,135 |
1,141 |
+0.53% |
1,400 |
2024/10/25 |
1,158 |
1,158 |
1,135 |
1,135 |
-1.99% |
2,100 |
2024/10/24 |
1,150 |
1,158 |
1,140 |
1,158 |
+0.61% |
3,300 |
|