日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,583 |
1,699 |
1,578 |
1,680 |
+6.13% |
52,700 |
2025/4/24 |
1,638 |
1,655 |
1,583 |
1,583 |
-4.35% |
53,300 |
2025/4/23 |
1,672 |
1,699 |
1,639 |
1,655 |
-2.59% |
54,200 |
2025/4/22 |
1,772 |
1,777 |
1,670 |
1,699 |
-3.08% |
72,700 |
2025/4/21 |
1,613 |
1,762 |
1,582 |
1,753 |
+8.68% |
135,700 |
2025/4/18 |
1,561 |
1,645 |
1,561 |
1,613 |
+4.13% |
59,500 |
2025/4/17 |
1,489 |
1,565 |
1,489 |
1,549 |
+5.30% |
60,400 |
2025/4/16 |
1,500 |
1,524 |
1,422 |
1,471 |
-1.21% |
45,300 |
2025/4/15 |
1,436 |
1,511 |
1,428 |
1,489 |
+3.69% |
54,700 |
2025/4/14 |
1,394 |
1,452 |
1,390 |
1,436 |
+12.45% |
78,000 |
2025/4/11 |
1,230 |
1,301 |
1,224 |
1,277 |
+1.35% |
14,500 |
2025/4/10 |
1,261 |
1,314 |
1,260 |
1,260 |
+6.51% |
18,100 |
2025/4/9 |
1,230 |
1,230 |
1,171 |
1,183 |
-3.90% |
18,500 |
2025/4/8 |
1,230 |
1,264 |
1,191 |
1,231 |
+7.98% |
27,600 |
2025/4/7 |
1,221 |
1,230 |
1,140 |
1,140 |
-8.87% |
72,400 |
2025/4/4 |
1,300 |
1,302 |
1,235 |
1,251 |
-6.92% |
47,800 |
2025/4/3 |
1,320 |
1,360 |
1,297 |
1,344 |
-1.68% |
23,800 |
2025/4/2 |
1,350 |
1,367 |
1,319 |
1,367 |
+4.51% |
25,100 |
2025/4/1 |
1,306 |
1,313 |
1,300 |
1,308 |
+0.46% |
7,200 |
2025/3/31 |
1,353 |
1,353 |
1,299 |
1,302 |
-4.48% |
43,100 |
2025/3/28 |
1,377 |
1,384 |
1,361 |
1,363 |
-0.87% |
4,300 |
2025/3/27 |
1,372 |
1,385 |
1,372 |
1,375 |
-0.15% |
22,700 |
2025/3/26 |
1,387 |
1,393 |
1,373 |
1,377 |
+0.88% |
9,800 |
2025/3/25 |
1,362 |
1,380 |
1,362 |
1,365 |
+0.22% |
6,900 |
2025/3/24 |
1,365 |
1,370 |
1,361 |
1,362 |
-0.87% |
5,700 |
2025/3/21 |
1,374 |
1,386 |
1,366 |
1,374 |
-0.79% |
10,300 |
2025/3/19 |
1,359 |
1,390 |
1,359 |
1,385 |
+1.99% |
3,100 |
2025/3/18 |
1,366 |
1,383 |
1,356 |
1,358 |
-0.73% |
9,800 |
2025/3/17 |
1,367 |
1,380 |
1,365 |
1,368 |
+0.07% |
6,800 |
2025/3/14 |
1,376 |
1,396 |
1,361 |
1,367 |
-1.01% |
9,500 |
2025/3/13 |
1,377 |
1,395 |
1,377 |
1,381 |
+0.36% |
5,700 |
2025/3/12 |
1,368 |
1,398 |
1,368 |
1,376 |
+0.58% |
9,600 |
2025/3/11 |
1,391 |
1,391 |
1,332 |
1,368 |
-1.79% |
16,700 |
2025/3/10 |
1,402 |
1,411 |
1,392 |
1,393 |
-0.64% |
4,100 |
2025/3/7 |
1,407 |
1,415 |
1,396 |
1,402 |
-0.36% |
5,000 |
2025/3/6 |
1,411 |
1,422 |
1,404 |
1,407 |
+0.29% |
9,200 |
2025/3/5 |
1,406 |
1,427 |
1,403 |
1,403 |
-0.21% |
6,500 |
2025/3/4 |
1,427 |
1,427 |
1,392 |
1,406 |
-1.47% |
7,400 |
2025/3/3 |
1,418 |
1,427 |
1,400 |
1,427 |
+2.81% |
11,500 |
2025/2/28 |
1,419 |
1,419 |
1,368 |
1,388 |
-0.36% |
12,800 |
2025/2/27 |
1,396 |
1,410 |
1,379 |
1,393 |
-0.21% |
6,900 |
2025/2/26 |
1,393 |
1,396 |
1,374 |
1,396 |
+1.75% |
3,900 |
2025/2/25 |
1,380 |
1,397 |
1,371 |
1,372 |
-0.80% |
8,600 |
2025/2/21 |
1,380 |
1,400 |
1,380 |
1,383 |
+0.88% |
22,500 |
2025/2/20 |
1,415 |
1,417 |
1,371 |
1,371 |
-1.72% |
13,300 |
2025/2/19 |
1,428 |
1,428 |
1,385 |
1,395 |
-2.38% |
13,000 |
2025/2/18 |
1,406 |
1,430 |
1,397 |
1,429 |
+0.99% |
13,300 |
2025/2/17 |
1,350 |
1,470 |
1,350 |
1,415 |
+3.28% |
40,100 |
2025/2/14 |
1,390 |
1,415 |
1,325 |
1,370 |
-1.15% |
29,500 |
2025/2/13 |
1,385 |
1,411 |
1,385 |
1,386 |
+0.07% |
8,900 |
2025/2/12 |
1,386 |
1,400 |
1,381 |
1,385 |
-0.07% |
3,200 |
2025/2/10 |
1,380 |
1,401 |
1,360 |
1,386 |
+0.43% |
3,500 |
2025/2/7 |
1,383 |
1,392 |
1,362 |
1,380 |
-0.22% |
14,300 |
2025/2/6 |
1,342 |
1,420 |
1,342 |
1,383 |
+2.60% |
18,800 |
2025/2/5 |
1,375 |
1,376 |
1,341 |
1,348 |
-3.02% |
13,600 |
2025/2/4 |
1,386 |
1,390 |
1,372 |
1,390 |
+0.14% |
14,300 |
2025/2/3 |
1,393 |
1,397 |
1,361 |
1,388 |
-0.07% |
15,000 |
2025/1/31 |
1,396 |
1,396 |
1,368 |
1,389 |
+1.68% |
8,700 |
2025/1/30 |
1,393 |
1,397 |
1,357 |
1,366 |
-0.73% |
6,200 |
2025/1/29 |
1,358 |
1,391 |
1,351 |
1,376 |
+2.69% |
10,100 |
2025/1/28 |
1,319 |
1,359 |
1,313 |
1,340 |
+1.28% |
17,800 |
2025/1/27 |
1,327 |
1,333 |
1,322 |
1,323 |
-0.38% |
25,300 |
2025/1/24 |
1,334 |
1,348 |
1,328 |
1,328 |
-0.23% |
3,600 |
2025/1/23 |
1,357 |
1,357 |
1,317 |
1,331 |
-1.77% |
12,400 |
2025/1/22 |
1,342 |
1,387 |
1,342 |
1,355 |
+0.97% |
6,700 |
2025/1/21 |
1,375 |
1,376 |
1,341 |
1,342 |
-2.19% |
6,200 |
2025/1/20 |
1,344 |
1,375 |
1,340 |
1,372 |
+2.08% |
2,800 |
2025/1/17 |
1,342 |
1,362 |
1,341 |
1,344 |
+0.30% |
4,300 |
2025/1/16 |
1,347 |
1,375 |
1,335 |
1,340 |
-0.52% |
20,200 |
2025/1/15 |
1,345 |
1,369 |
1,339 |
1,347 |
-0.30% |
5,500 |
2025/1/14 |
1,370 |
1,370 |
1,344 |
1,351 |
-1.10% |
7,800 |
2025/1/10 |
1,365 |
1,380 |
1,365 |
1,366 |
-0.58% |
1,300 |
2025/1/9 |
1,375 |
1,390 |
1,347 |
1,374 |
-0.07% |
9,900 |
2025/1/8 |
1,440 |
1,445 |
1,369 |
1,375 |
-4.05% |
10,200 |
2025/1/7 |
1,386 |
1,440 |
1,373 |
1,433 |
+5.29% |
36,700 |
2025/1/6 |
1,337 |
1,377 |
1,335 |
1,361 |
+3.34% |
35,200 |
2024/12/30 |
1,327 |
1,327 |
1,311 |
1,317 |
-0.75% |
6,800 |
2024/12/27 |
1,298 |
1,341 |
1,297 |
1,327 |
+2.23% |
10,900 |
2024/12/26 |
1,295 |
1,319 |
1,295 |
1,298 |
+0.78% |
19,100 |
2024/12/25 |
1,311 |
1,317 |
1,288 |
1,288 |
-2.20% |
14,700 |
2024/12/24 |
1,334 |
1,348 |
1,310 |
1,317 |
-0.53% |
15,100 |
2024/12/23 |
1,347 |
1,358 |
1,321 |
1,324 |
-0.30% |
23,300 |
2024/12/20 |
1,290 |
1,340 |
1,290 |
1,328 |
+3.99% |
24,900 |
2024/12/19 |
1,290 |
1,299 |
1,275 |
1,277 |
-2.89% |
14,300 |
2024/12/18 |
1,288 |
1,324 |
1,271 |
1,315 |
+3.54% |
41,600 |
2024/12/17 |
1,249 |
1,272 |
1,235 |
1,270 |
+3.08% |
103,000 |
2024/12/16 |
1,243 |
1,243 |
1,223 |
1,232 |
-1.44% |
9,000 |
2024/12/13 |
1,229 |
1,250 |
1,228 |
1,250 |
+1.21% |
187,700 |
2024/12/12 |
1,237 |
1,240 |
1,225 |
1,235 |
-0.16% |
7,000 |
2024/12/11 |
1,242 |
1,260 |
1,236 |
1,237 |
-0.96% |
3,600 |
2024/12/10 |
1,233 |
1,250 |
1,233 |
1,249 |
-0.64% |
11,300 |
2024/12/9 |
1,234 |
1,266 |
1,232 |
1,257 |
+1.21% |
192,400 |
2024/12/6 |
1,253 |
1,258 |
1,239 |
1,242 |
-0.88% |
5,700 |
2024/12/5 |
1,255 |
1,263 |
1,251 |
1,253 |
-0.48% |
5,200 |
2024/12/4 |
1,249 |
1,264 |
1,237 |
1,259 |
+1.29% |
9,800 |
2024/12/3 |
1,245 |
1,247 |
1,228 |
1,243 |
+2.30% |
7,700 |
2024/12/2 |
1,218 |
1,229 |
1,204 |
1,215 |
-0.25% |
26,200 |
2024/11/29 |
1,230 |
1,230 |
1,218 |
1,218 |
-1.06% |
9,200 |
2024/11/28 |
1,235 |
1,239 |
1,222 |
1,231 |
+0.74% |
6,400 |
2024/11/27 |
1,248 |
1,248 |
1,222 |
1,222 |
-1.85% |
8,400 |
2024/11/26 |
1,284 |
1,284 |
1,241 |
1,245 |
-2.96% |
59,800 |
2024/11/25 |
1,288 |
1,288 |
1,257 |
1,283 |
+1.66% |
190,200 |
2024/11/22 |
1,242 |
1,268 |
1,242 |
1,262 |
+1.04% |
8,700 |
2024/11/21 |
1,218 |
1,250 |
1,215 |
1,249 |
+1.71% |
10,400 |
2024/11/20 |
1,221 |
1,238 |
1,213 |
1,228 |
+0.57% |
7,100 |
2024/11/19 |
1,206 |
1,230 |
1,206 |
1,221 |
+0.74% |
2,100 |
2024/11/18 |
1,202 |
1,246 |
1,202 |
1,212 |
-0.49% |
5,000 |
2024/11/15 |
1,285 |
1,285 |
1,212 |
1,218 |
-4.17% |
13,100 |
2024/11/14 |
1,246 |
1,278 |
1,241 |
1,271 |
+0.87% |
15,700 |
2024/11/13 |
1,274 |
1,280 |
1,245 |
1,260 |
+1.29% |
10,100 |
2024/11/12 |
1,196 |
1,244 |
1,196 |
1,244 |
+4.36% |
10,900 |
2024/11/11 |
1,202 |
1,204 |
1,192 |
1,192 |
-1.00% |
2,800 |
2024/11/8 |
1,201 |
1,211 |
1,198 |
1,204 |
-1.23% |
2,600 |
2024/11/7 |
1,197 |
1,219 |
1,189 |
1,219 |
+2.44% |
11,900 |
2024/11/6 |
1,206 |
1,215 |
1,187 |
1,190 |
-1.49% |
8,500 |
2024/11/5 |
1,209 |
1,234 |
1,207 |
1,208 |
+0.08% |
3,000 |
2024/11/1 |
1,216 |
1,216 |
1,202 |
1,207 |
-1.55% |
5,600 |
2024/10/31 |
1,240 |
1,240 |
1,222 |
1,226 |
-1.45% |
3,600 |
2024/10/30 |
1,238 |
1,244 |
1,211 |
1,244 |
+2.73% |
15,400 |
2024/10/29 |
1,205 |
1,222 |
1,203 |
1,211 |
+0.08% |
8,300 |
2024/10/28 |
1,189 |
1,220 |
1,189 |
1,210 |
+1.77% |
10,000 |
2024/10/25 |
1,190 |
1,191 |
1,170 |
1,189 |
-0.83% |
11,800 |
2024/10/24 |
1,199 |
1,209 |
1,174 |
1,199 |
+0.00% |
15,800 |
|