日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,782 |
1,793 |
1,766 |
1,766 |
+0.11% |
9,300 |
2025/4/24 |
1,801 |
1,804 |
1,758 |
1,764 |
-1.56% |
9,000 |
2025/4/23 |
1,800 |
1,809 |
1,782 |
1,792 |
+0.22% |
16,800 |
2025/4/22 |
1,769 |
1,790 |
1,758 |
1,788 |
+1.94% |
11,600 |
2025/4/21 |
1,766 |
1,767 |
1,746 |
1,754 |
-0.28% |
9,200 |
2025/4/18 |
1,728 |
1,759 |
1,713 |
1,759 |
+3.53% |
11,600 |
2025/4/17 |
1,684 |
1,707 |
1,684 |
1,699 |
+0.59% |
5,200 |
2025/4/16 |
1,696 |
1,696 |
1,675 |
1,689 |
+0.18% |
7,800 |
2025/4/15 |
1,700 |
1,700 |
1,680 |
1,686 |
-0.59% |
8,400 |
2025/4/14 |
1,693 |
1,698 |
1,676 |
1,696 |
+1.37% |
13,100 |
2025/4/11 |
1,650 |
1,678 |
1,619 |
1,673 |
+0.12% |
13,300 |
2025/4/10 |
1,682 |
1,682 |
1,632 |
1,671 |
+6.98% |
13,900 |
2025/4/9 |
1,576 |
1,576 |
1,534 |
1,562 |
-2.38% |
25,100 |
2025/4/8 |
1,584 |
1,621 |
1,575 |
1,600 |
+6.38% |
27,900 |
2025/4/7 |
1,518 |
1,562 |
1,473 |
1,504 |
-7.84% |
42,600 |
2025/4/4 |
1,700 |
1,700 |
1,614 |
1,632 |
-5.61% |
40,800 |
2025/4/3 |
1,700 |
1,736 |
1,693 |
1,729 |
-1.71% |
24,800 |
2025/4/2 |
1,800 |
1,800 |
1,752 |
1,759 |
-1.35% |
15,800 |
2025/4/1 |
1,783 |
1,795 |
1,779 |
1,783 |
+0.00% |
19,400 |
2025/3/31 |
1,814 |
1,814 |
1,783 |
1,783 |
-2.35% |
22,900 |
2025/3/28 |
1,838 |
1,846 |
1,819 |
1,826 |
-3.59% |
84,100 |
2025/3/27 |
1,871 |
1,894 |
1,871 |
1,894 |
+0.53% |
119,700 |
2025/3/26 |
1,872 |
1,887 |
1,857 |
1,884 |
+0.91% |
45,500 |
2025/3/25 |
1,865 |
1,876 |
1,846 |
1,867 |
+1.36% |
34,600 |
2025/3/24 |
1,835 |
1,866 |
1,832 |
1,842 |
-1.76% |
71,800 |
2025/3/21 |
1,890 |
1,898 |
1,873 |
1,875 |
-0.90% |
52,300 |
2025/3/19 |
1,905 |
1,915 |
1,892 |
1,892 |
-0.68% |
26,800 |
2025/3/18 |
1,885 |
1,936 |
1,884 |
1,905 |
+1.06% |
32,900 |
2025/3/17 |
1,874 |
1,901 |
1,874 |
1,885 |
+1.29% |
51,800 |
2025/3/14 |
1,863 |
1,881 |
1,861 |
1,861 |
-0.11% |
24,300 |
2025/3/13 |
1,880 |
1,880 |
1,856 |
1,863 |
-0.59% |
27,800 |
2025/3/12 |
1,852 |
1,889 |
1,852 |
1,874 |
+0.16% |
25,200 |
2025/3/11 |
1,864 |
1,875 |
1,850 |
1,871 |
-0.48% |
14,400 |
2025/3/10 |
1,878 |
1,890 |
1,866 |
1,880 |
+0.43% |
23,900 |
2025/3/7 |
1,883 |
1,897 |
1,868 |
1,872 |
-1.32% |
21,200 |
2025/3/6 |
1,908 |
1,908 |
1,883 |
1,897 |
+0.64% |
17,500 |
2025/3/5 |
1,897 |
1,919 |
1,873 |
1,885 |
-0.16% |
26,400 |
2025/3/4 |
1,868 |
1,896 |
1,849 |
1,888 |
+1.12% |
26,900 |
2025/3/3 |
1,852 |
1,879 |
1,831 |
1,867 |
+2.58% |
43,700 |
2025/2/28 |
1,821 |
1,829 |
1,812 |
1,820 |
-0.66% |
23,700 |
2025/2/27 |
1,804 |
1,832 |
1,804 |
1,832 |
+1.61% |
32,600 |
2025/2/26 |
1,826 |
1,835 |
1,803 |
1,803 |
-1.74% |
25,500 |
2025/2/25 |
1,847 |
1,848 |
1,826 |
1,835 |
-0.70% |
19,300 |
2025/2/21 |
1,849 |
1,849 |
1,837 |
1,848 |
+0.65% |
7,700 |
2025/2/20 |
1,857 |
1,870 |
1,836 |
1,836 |
-0.60% |
10,000 |
2025/2/19 |
1,853 |
1,853 |
1,845 |
1,847 |
-0.32% |
6,500 |
2025/2/18 |
1,840 |
1,869 |
1,840 |
1,853 |
+0.71% |
10,200 |
2025/2/17 |
1,851 |
1,872 |
1,840 |
1,840 |
-0.59% |
10,800 |
2025/2/14 |
1,873 |
1,897 |
1,851 |
1,851 |
-0.86% |
9,300 |
2025/2/13 |
1,883 |
1,884 |
1,867 |
1,867 |
+0.00% |
5,600 |
2025/2/12 |
1,872 |
1,883 |
1,867 |
1,867 |
+0.11% |
5,800 |
2025/2/10 |
1,865 |
1,877 |
1,865 |
1,865 |
+0.00% |
3,900 |
2025/2/7 |
1,873 |
1,889 |
1,865 |
1,865 |
+0.21% |
8,500 |
2025/2/6 |
1,880 |
1,880 |
1,861 |
1,861 |
+0.11% |
2,200 |
2025/2/5 |
1,875 |
1,875 |
1,858 |
1,859 |
+0.43% |
6,600 |
2025/2/4 |
1,877 |
1,877 |
1,850 |
1,851 |
-0.48% |
5,400 |
2025/2/3 |
1,880 |
1,885 |
1,860 |
1,860 |
-1.06% |
10,500 |
2025/1/31 |
1,900 |
1,900 |
1,858 |
1,880 |
-1.73% |
21,300 |
2025/1/30 |
1,900 |
1,921 |
1,900 |
1,913 |
+0.68% |
6,200 |
2025/1/29 |
1,918 |
1,923 |
1,900 |
1,900 |
-1.25% |
7,700 |
2025/1/28 |
1,908 |
1,924 |
1,907 |
1,924 |
+1.26% |
7,500 |
2025/1/27 |
1,892 |
1,910 |
1,881 |
1,900 |
+0.80% |
11,300 |
2025/1/24 |
1,870 |
1,885 |
1,868 |
1,885 |
+0.96% |
4,900 |
2025/1/23 |
1,861 |
1,877 |
1,861 |
1,867 |
+0.27% |
7,900 |
2025/1/22 |
1,850 |
1,867 |
1,850 |
1,862 |
+0.76% |
3,800 |
2025/1/21 |
1,847 |
1,848 |
1,832 |
1,848 |
+0.65% |
3,300 |
2025/1/20 |
1,817 |
1,847 |
1,817 |
1,836 |
+1.05% |
4,500 |
2025/1/17 |
1,825 |
1,825 |
1,810 |
1,817 |
-0.27% |
7,700 |
2025/1/16 |
1,830 |
1,846 |
1,822 |
1,822 |
-0.33% |
5,200 |
2025/1/15 |
1,837 |
1,839 |
1,828 |
1,828 |
+0.27% |
4,800 |
2025/1/14 |
1,857 |
1,865 |
1,821 |
1,823 |
-1.83% |
13,600 |
2025/1/10 |
1,880 |
1,880 |
1,857 |
1,857 |
-0.59% |
5,200 |
2025/1/9 |
1,894 |
1,894 |
1,867 |
1,868 |
-0.64% |
9,500 |
2025/1/8 |
1,883 |
1,891 |
1,880 |
1,880 |
-0.63% |
4,900 |
2025/1/7 |
1,914 |
1,914 |
1,880 |
1,892 |
-0.42% |
6,600 |
2025/1/6 |
1,900 |
1,921 |
1,888 |
1,900 |
+1.06% |
16,400 |
2024/12/30 |
1,888 |
1,895 |
1,880 |
1,880 |
-0.32% |
8,600 |
2024/12/27 |
1,875 |
1,886 |
1,864 |
1,886 |
+1.56% |
9,100 |
2024/12/26 |
1,885 |
1,885 |
1,845 |
1,857 |
-1.49% |
15,700 |
2024/12/25 |
1,884 |
1,885 |
1,840 |
1,885 |
+1.29% |
20,900 |
2024/12/24 |
1,859 |
1,861 |
1,843 |
1,861 |
+0.65% |
8,100 |
2024/12/23 |
1,836 |
1,859 |
1,836 |
1,849 |
+1.43% |
9,000 |
2024/12/20 |
1,852 |
1,855 |
1,823 |
1,823 |
-1.35% |
8,300 |
2024/12/19 |
1,831 |
1,848 |
1,830 |
1,848 |
+0.43% |
3,800 |
2024/12/18 |
1,852 |
1,852 |
1,832 |
1,840 |
-0.54% |
3,200 |
2024/12/17 |
1,835 |
1,850 |
1,827 |
1,850 |
+0.38% |
8,000 |
2024/12/16 |
1,838 |
1,852 |
1,838 |
1,843 |
+0.27% |
5,700 |
2024/12/13 |
1,820 |
1,848 |
1,820 |
1,838 |
-0.43% |
11,400 |
2024/12/12 |
1,817 |
1,846 |
1,814 |
1,846 |
+2.50% |
9,300 |
2024/12/11 |
1,800 |
1,809 |
1,800 |
1,801 |
+0.22% |
5,200 |
2024/12/10 |
1,809 |
1,815 |
1,797 |
1,797 |
-0.33% |
5,600 |
2024/12/9 |
1,797 |
1,840 |
1,797 |
1,803 |
+0.28% |
8,600 |
2024/12/6 |
1,811 |
1,817 |
1,798 |
1,798 |
-0.83% |
8,800 |
2024/12/5 |
1,809 |
1,826 |
1,809 |
1,813 |
+0.22% |
4,900 |
2024/12/4 |
1,820 |
1,832 |
1,809 |
1,809 |
-1.31% |
5,300 |
2024/12/3 |
1,808 |
1,848 |
1,808 |
1,833 |
+1.10% |
5,600 |
2024/12/2 |
1,801 |
1,826 |
1,801 |
1,813 |
+0.67% |
4,400 |
2024/11/29 |
1,815 |
1,822 |
1,801 |
1,801 |
-0.33% |
3,300 |
2024/11/28 |
1,790 |
1,807 |
1,789 |
1,807 |
+1.12% |
4,500 |
2024/11/27 |
1,803 |
1,803 |
1,786 |
1,787 |
-0.94% |
6,200 |
2024/11/26 |
1,822 |
1,822 |
1,804 |
1,804 |
-0.99% |
5,600 |
2024/11/25 |
1,834 |
1,836 |
1,820 |
1,822 |
-0.16% |
9,500 |
2024/11/22 |
1,831 |
1,839 |
1,820 |
1,825 |
+0.05% |
5,200 |
2024/11/21 |
1,828 |
1,840 |
1,824 |
1,824 |
-0.33% |
5,200 |
2024/11/20 |
1,835 |
1,843 |
1,828 |
1,830 |
-0.22% |
6,800 |
2024/11/19 |
1,850 |
1,853 |
1,834 |
1,834 |
-1.13% |
5,900 |
2024/11/18 |
1,860 |
1,860 |
1,847 |
1,855 |
-0.54% |
4,700 |
2024/11/15 |
1,858 |
1,869 |
1,846 |
1,865 |
+0.43% |
3,700 |
2024/11/14 |
1,873 |
1,878 |
1,847 |
1,857 |
-0.16% |
5,500 |
2024/11/13 |
1,861 |
1,881 |
1,850 |
1,860 |
-0.05% |
6,700 |
2024/11/12 |
1,878 |
1,890 |
1,860 |
1,861 |
-0.69% |
7,100 |
2024/11/11 |
1,868 |
1,882 |
1,868 |
1,874 |
+0.32% |
5,600 |
2024/11/8 |
1,877 |
1,898 |
1,868 |
1,868 |
-1.16% |
7,400 |
2024/11/7 |
1,867 |
1,890 |
1,865 |
1,890 |
+1.78% |
7,900 |
2024/11/6 |
1,836 |
1,870 |
1,836 |
1,857 |
+1.20% |
11,200 |
2024/11/5 |
1,839 |
1,850 |
1,835 |
1,835 |
-0.38% |
5,300 |
2024/11/1 |
1,864 |
1,864 |
1,840 |
1,842 |
-1.76% |
5,500 |
2024/10/31 |
1,855 |
1,883 |
1,850 |
1,875 |
+0.81% |
5,600 |
2024/10/30 |
1,872 |
1,880 |
1,850 |
1,860 |
+0.27% |
21,500 |
2024/10/29 |
1,824 |
1,884 |
1,824 |
1,855 |
-4.08% |
21,400 |
2024/10/28 |
1,919 |
1,934 |
1,905 |
1,934 |
+2.93% |
6,900 |
2024/10/25 |
1,930 |
1,930 |
1,879 |
1,879 |
-2.64% |
12,600 |
2024/10/24 |
1,918 |
1,939 |
1,913 |
1,930 |
+0.63% |
7,800 |
|