日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,445 |
1,456 |
1,440 |
1,456 |
+2.10% |
10,100 |
2025/4/24 |
1,433 |
1,437 |
1,419 |
1,426 |
+0.56% |
5,800 |
2025/4/23 |
1,408 |
1,437 |
1,408 |
1,418 |
+0.71% |
3,500 |
2025/4/22 |
1,405 |
1,424 |
1,404 |
1,408 |
+0.57% |
4,000 |
2025/4/21 |
1,404 |
1,426 |
1,400 |
1,400 |
-1.27% |
6,400 |
2025/4/18 |
1,409 |
1,426 |
1,365 |
1,418 |
+1.14% |
8,400 |
2025/4/17 |
1,360 |
1,416 |
1,360 |
1,402 |
+3.16% |
8,200 |
2025/4/16 |
1,408 |
1,408 |
1,359 |
1,359 |
-1.66% |
3,900 |
2025/4/15 |
1,392 |
1,402 |
1,382 |
1,382 |
-0.43% |
4,600 |
2025/4/14 |
1,391 |
1,398 |
1,376 |
1,388 |
+0.58% |
9,900 |
2025/4/11 |
1,378 |
1,381 |
1,332 |
1,380 |
+1.10% |
6,200 |
2025/4/10 |
1,372 |
1,385 |
1,350 |
1,365 |
+6.47% |
7,400 |
2025/4/9 |
1,326 |
1,326 |
1,261 |
1,282 |
-3.39% |
18,300 |
2025/4/8 |
1,339 |
1,366 |
1,310 |
1,327 |
+2.39% |
22,200 |
2025/4/7 |
1,300 |
1,318 |
1,256 |
1,296 |
-6.56% |
35,100 |
2025/4/4 |
1,430 |
1,441 |
1,349 |
1,387 |
-6.09% |
55,900 |
2025/4/3 |
1,471 |
1,478 |
1,421 |
1,477 |
-0.61% |
21,000 |
2025/4/2 |
1,507 |
1,507 |
1,486 |
1,486 |
-1.78% |
8,000 |
2025/4/1 |
1,515 |
1,521 |
1,507 |
1,513 |
+0.20% |
7,100 |
2025/3/31 |
1,543 |
1,543 |
1,505 |
1,510 |
-2.08% |
10,500 |
2025/3/28 |
1,548 |
1,558 |
1,525 |
1,542 |
-1.15% |
7,600 |
2025/3/27 |
1,551 |
1,561 |
1,550 |
1,560 |
+0.84% |
6,000 |
2025/3/26 |
1,566 |
1,566 |
1,544 |
1,547 |
-1.53% |
12,200 |
2025/3/25 |
1,554 |
1,571 |
1,554 |
1,571 |
+1.22% |
7,600 |
2025/3/24 |
1,554 |
1,555 |
1,544 |
1,552 |
+0.00% |
6,000 |
2025/3/21 |
1,543 |
1,555 |
1,542 |
1,552 |
+0.65% |
3,800 |
2025/3/19 |
1,535 |
1,549 |
1,535 |
1,542 |
+0.46% |
7,400 |
2025/3/18 |
1,543 |
1,550 |
1,535 |
1,535 |
+0.39% |
5,900 |
2025/3/17 |
1,563 |
1,565 |
1,528 |
1,529 |
-1.35% |
12,900 |
2025/3/14 |
1,530 |
1,550 |
1,521 |
1,550 |
+1.31% |
10,300 |
2025/3/13 |
1,527 |
1,530 |
1,514 |
1,530 |
+0.46% |
6,400 |
2025/3/12 |
1,494 |
1,523 |
1,489 |
1,523 |
+2.01% |
11,800 |
2025/3/11 |
1,493 |
1,493 |
1,474 |
1,493 |
-0.07% |
6,200 |
2025/3/10 |
1,494 |
1,500 |
1,488 |
1,494 |
+0.81% |
5,800 |
2025/3/7 |
1,468 |
1,482 |
1,468 |
1,482 |
+0.14% |
6,000 |
2025/3/6 |
1,476 |
1,486 |
1,471 |
1,480 |
+0.48% |
3,900 |
2025/3/5 |
1,462 |
1,478 |
1,462 |
1,473 |
+0.75% |
10,600 |
2025/3/4 |
1,471 |
1,471 |
1,457 |
1,462 |
-0.75% |
8,600 |
2025/3/3 |
1,481 |
1,485 |
1,460 |
1,473 |
+0.82% |
14,100 |
2025/2/28 |
1,482 |
1,488 |
1,460 |
1,461 |
-1.55% |
13,900 |
2025/2/27 |
1,478 |
1,498 |
1,472 |
1,484 |
+0.88% |
11,500 |
2025/2/26 |
1,481 |
1,483 |
1,460 |
1,471 |
+0.07% |
7,900 |
2025/2/25 |
1,470 |
1,490 |
1,461 |
1,470 |
-0.88% |
20,700 |
2025/2/21 |
1,510 |
1,511 |
1,483 |
1,483 |
-1.46% |
19,900 |
2025/2/20 |
1,507 |
1,530 |
1,505 |
1,505 |
-0.13% |
20,900 |
2025/2/19 |
1,517 |
1,525 |
1,489 |
1,507 |
+1.21% |
20,400 |
2025/2/18 |
1,483 |
1,510 |
1,477 |
1,489 |
+0.61% |
23,000 |
2025/2/17 |
1,462 |
1,483 |
1,460 |
1,480 |
+1.86% |
34,000 |
2025/2/14 |
1,449 |
1,465 |
1,449 |
1,453 |
-0.27% |
24,800 |
2025/2/13 |
1,479 |
1,479 |
1,438 |
1,457 |
-1.55% |
77,400 |
2025/2/12 |
1,550 |
1,550 |
1,439 |
1,480 |
-8.19% |
204,100 |
2025/2/10 |
1,623 |
1,634 |
1,601 |
1,612 |
-0.19% |
30,500 |
2025/2/7 |
1,584 |
1,625 |
1,575 |
1,615 |
+1.96% |
14,800 |
2025/2/6 |
1,574 |
1,584 |
1,562 |
1,584 |
+1.02% |
11,400 |
2025/2/5 |
1,525 |
1,568 |
1,525 |
1,568 |
+2.82% |
8,000 |
2025/2/4 |
1,515 |
1,542 |
1,515 |
1,525 |
+0.33% |
6,400 |
2025/2/3 |
1,542 |
1,549 |
1,520 |
1,520 |
-1.43% |
9,300 |
2025/1/31 |
1,550 |
1,552 |
1,540 |
1,542 |
-0.32% |
4,700 |
2025/1/30 |
1,570 |
1,582 |
1,540 |
1,547 |
-1.34% |
37,100 |
2025/1/29 |
1,563 |
1,568 |
1,551 |
1,568 |
+1.16% |
3,400 |
2025/1/28 |
1,524 |
1,565 |
1,524 |
1,550 |
+0.98% |
9,800 |
2025/1/27 |
1,538 |
1,545 |
1,520 |
1,535 |
+0.00% |
9,200 |
2025/1/24 |
1,542 |
1,542 |
1,502 |
1,535 |
+0.33% |
13,200 |
2025/1/23 |
1,541 |
1,541 |
1,520 |
1,530 |
+0.66% |
3,900 |
2025/1/22 |
1,536 |
1,536 |
1,517 |
1,520 |
-0.13% |
5,200 |
2025/1/21 |
1,531 |
1,533 |
1,522 |
1,522 |
-0.59% |
1,700 |
2025/1/20 |
1,527 |
1,544 |
1,520 |
1,531 |
+0.86% |
8,200 |
2025/1/17 |
1,500 |
1,534 |
1,500 |
1,518 |
+0.46% |
19,900 |
2025/1/16 |
1,541 |
1,541 |
1,511 |
1,511 |
-1.24% |
16,400 |
2025/1/15 |
1,552 |
1,552 |
1,530 |
1,530 |
-1.42% |
6,000 |
2025/1/14 |
1,584 |
1,584 |
1,520 |
1,552 |
-0.19% |
13,600 |
2025/1/10 |
1,555 |
1,560 |
1,554 |
1,555 |
-0.06% |
4,500 |
2025/1/9 |
1,564 |
1,577 |
1,556 |
1,556 |
-1.27% |
4,600 |
2025/1/8 |
1,570 |
1,589 |
1,563 |
1,576 |
+0.45% |
5,300 |
2025/1/7 |
1,595 |
1,595 |
1,568 |
1,569 |
+0.32% |
6,600 |
2025/1/6 |
1,608 |
1,610 |
1,564 |
1,564 |
-0.57% |
10,600 |
2024/12/30 |
1,570 |
1,598 |
1,570 |
1,573 |
-0.82% |
14,200 |
2024/12/27 |
1,580 |
1,590 |
1,575 |
1,586 |
+1.41% |
8,100 |
2024/12/26 |
1,558 |
1,569 |
1,544 |
1,564 |
+0.97% |
16,800 |
2024/12/25 |
1,545 |
1,569 |
1,543 |
1,549 |
+0.32% |
8,400 |
2024/12/24 |
1,556 |
1,556 |
1,541 |
1,544 |
-1.09% |
34,600 |
2024/12/23 |
1,564 |
1,579 |
1,556 |
1,561 |
+0.06% |
9,700 |
2024/12/20 |
1,544 |
1,564 |
1,542 |
1,560 |
+0.52% |
6,500 |
2024/12/19 |
1,540 |
1,562 |
1,534 |
1,552 |
-0.13% |
8,300 |
2024/12/18 |
1,565 |
1,568 |
1,550 |
1,554 |
-0.70% |
14,800 |
2024/12/17 |
1,579 |
1,579 |
1,558 |
1,565 |
-0.06% |
8,900 |
2024/12/16 |
1,593 |
1,593 |
1,566 |
1,566 |
-1.20% |
9,100 |
2024/12/13 |
1,573 |
1,591 |
1,573 |
1,585 |
+0.44% |
4,700 |
2024/12/12 |
1,588 |
1,588 |
1,571 |
1,578 |
+0.25% |
5,500 |
2024/12/11 |
1,585 |
1,585 |
1,573 |
1,574 |
-0.57% |
15,500 |
2024/12/10 |
1,585 |
1,595 |
1,583 |
1,583 |
-0.13% |
4,000 |
2024/12/9 |
1,584 |
1,597 |
1,581 |
1,585 |
-0.06% |
7,900 |
2024/12/6 |
1,608 |
1,608 |
1,586 |
1,586 |
-0.44% |
10,400 |
2024/12/5 |
1,608 |
1,608 |
1,591 |
1,593 |
-0.81% |
6,800 |
2024/12/4 |
1,605 |
1,606 |
1,595 |
1,606 |
+0.75% |
4,100 |
2024/12/3 |
1,599 |
1,605 |
1,588 |
1,594 |
+0.31% |
6,800 |
2024/12/2 |
1,616 |
1,619 |
1,588 |
1,589 |
-0.69% |
7,500 |
2024/11/29 |
1,582 |
1,604 |
1,582 |
1,600 |
+1.27% |
10,000 |
2024/11/28 |
1,594 |
1,594 |
1,573 |
1,580 |
-0.19% |
11,800 |
2024/11/27 |
1,590 |
1,605 |
1,573 |
1,583 |
-0.69% |
8,600 |
2024/11/26 |
1,629 |
1,629 |
1,589 |
1,594 |
-0.62% |
12,800 |
2024/11/25 |
1,587 |
1,618 |
1,573 |
1,604 |
+1.97% |
22,700 |
2024/11/22 |
1,645 |
1,646 |
1,533 |
1,573 |
-3.97% |
54,600 |
2024/11/21 |
1,640 |
1,643 |
1,624 |
1,638 |
-0.12% |
34,000 |
2024/11/20 |
1,669 |
1,710 |
1,601 |
1,640 |
+3.86% |
113,900 |
2024/11/19 |
1,585 |
1,600 |
1,524 |
1,579 |
-0.32% |
42,900 |
2024/11/18 |
1,600 |
1,600 |
1,579 |
1,584 |
-1.00% |
14,600 |
2024/11/15 |
1,602 |
1,615 |
1,587 |
1,600 |
-0.93% |
14,500 |
2024/11/14 |
1,649 |
1,649 |
1,585 |
1,615 |
-1.34% |
26,200 |
2024/11/13 |
1,644 |
1,654 |
1,637 |
1,637 |
-0.43% |
9,900 |
2024/11/12 |
1,657 |
1,691 |
1,639 |
1,644 |
-0.78% |
15,200 |
2024/11/11 |
1,686 |
1,687 |
1,650 |
1,657 |
-1.49% |
30,900 |
2024/11/8 |
1,705 |
1,713 |
1,682 |
1,682 |
-1.12% |
6,200 |
2024/11/7 |
1,738 |
1,738 |
1,686 |
1,701 |
+1.13% |
5,700 |
2024/11/6 |
1,700 |
1,700 |
1,672 |
1,682 |
+0.00% |
2,600 |
2024/11/5 |
1,679 |
1,712 |
1,679 |
1,682 |
-1.46% |
7,500 |
2024/11/1 |
1,672 |
1,710 |
1,672 |
1,707 |
+1.79% |
2,200 |
2024/10/31 |
1,664 |
1,694 |
1,661 |
1,677 |
+0.90% |
5,200 |
2024/10/30 |
1,710 |
1,710 |
1,662 |
1,662 |
-2.35% |
12,700 |
2024/10/29 |
1,720 |
1,720 |
1,700 |
1,702 |
+0.59% |
700 |
2024/10/28 |
1,667 |
1,700 |
1,667 |
1,692 |
+1.50% |
3,300 |
2024/10/25 |
1,720 |
1,720 |
1,620 |
1,667 |
-3.08% |
14,300 |
2024/10/24 |
1,722 |
1,733 |
1,706 |
1,720 |
-0.86% |
3,800 |
|