日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,609 |
1,610 |
1,567 |
1,600 |
-0.56% |
2,700 |
2025/4/24 |
1,611 |
1,611 |
1,605 |
1,609 |
+0.56% |
400 |
2025/4/23 |
1,589 |
1,609 |
1,566 |
1,600 |
+0.00% |
600 |
2025/4/22 |
1,605 |
1,616 |
1,600 |
1,600 |
+0.00% |
1,600 |
2025/4/21 |
1,544 |
1,604 |
1,503 |
1,600 |
+5.82% |
6,700 |
2025/4/18 |
1,475 |
1,536 |
1,475 |
1,512 |
+2.30% |
6,600 |
2025/4/17 |
1,458 |
1,478 |
1,458 |
1,478 |
+1.23% |
700 |
2025/4/16 |
1,475 |
1,475 |
1,452 |
1,460 |
+0.97% |
600 |
2025/4/15 |
1,438 |
1,470 |
1,438 |
1,446 |
+0.56% |
2,700 |
2025/4/14 |
1,447 |
1,448 |
1,420 |
1,438 |
+0.00% |
3,200 |
2025/4/11 |
1,367 |
1,550 |
1,367 |
1,438 |
+2.93% |
46,800 |
2025/4/10 |
1,415 |
1,420 |
1,380 |
1,397 |
+2.05% |
4,800 |
2025/4/9 |
1,361 |
1,420 |
1,361 |
1,369 |
-2.70% |
3,100 |
2025/4/8 |
1,399 |
1,450 |
1,369 |
1,407 |
+1.59% |
2,800 |
2025/4/7 |
1,300 |
1,386 |
1,300 |
1,385 |
-2.12% |
8,100 |
2025/4/4 |
1,490 |
1,499 |
1,415 |
1,415 |
-6.10% |
8,100 |
2025/4/3 |
1,550 |
1,596 |
1,507 |
1,507 |
-2.96% |
3,600 |
2025/4/2 |
1,557 |
1,560 |
1,550 |
1,553 |
-0.64% |
3,300 |
2025/4/1 |
1,570 |
1,606 |
1,562 |
1,563 |
-0.45% |
3,300 |
2025/3/31 |
1,594 |
1,626 |
1,560 |
1,570 |
-1.51% |
4,400 |
2025/3/28 |
1,607 |
1,620 |
1,590 |
1,594 |
-3.98% |
11,800 |
2025/3/27 |
1,653 |
1,675 |
1,653 |
1,660 |
+0.48% |
6,600 |
2025/3/26 |
1,652 |
1,665 |
1,650 |
1,652 |
-0.18% |
4,100 |
2025/3/25 |
1,657 |
1,667 |
1,655 |
1,655 |
-0.78% |
2,500 |
2025/3/24 |
1,675 |
1,675 |
1,668 |
1,668 |
-0.42% |
2,200 |
2025/3/21 |
1,680 |
1,682 |
1,675 |
1,675 |
-0.06% |
3,700 |
2025/3/19 |
1,670 |
1,676 |
1,652 |
1,676 |
-0.53% |
2,400 |
2025/3/18 |
1,682 |
1,693 |
1,665 |
1,685 |
+0.12% |
2,700 |
2025/3/17 |
1,674 |
1,687 |
1,665 |
1,683 |
+0.18% |
2,300 |
2025/3/14 |
1,654 |
1,683 |
1,654 |
1,680 |
-0.83% |
2,100 |
2025/3/13 |
1,666 |
1,694 |
1,666 |
1,694 |
+1.01% |
1,100 |
2025/3/12 |
1,663 |
1,677 |
1,652 |
1,677 |
-0.18% |
2,300 |
2025/3/11 |
1,675 |
1,696 |
1,655 |
1,680 |
+0.18% |
2,500 |
2025/3/10 |
1,674 |
1,707 |
1,674 |
1,677 |
+0.66% |
3,700 |
2025/3/7 |
1,680 |
1,695 |
1,665 |
1,666 |
-0.83% |
2,100 |
2025/3/6 |
1,675 |
1,705 |
1,675 |
1,680 |
-0.59% |
2,200 |
2025/3/5 |
1,700 |
1,700 |
1,690 |
1,690 |
-1.05% |
1,600 |
2025/3/4 |
1,691 |
1,708 |
1,646 |
1,708 |
+1.01% |
2,700 |
2025/3/3 |
1,670 |
1,712 |
1,649 |
1,691 |
+2.55% |
5,600 |
2025/2/28 |
1,688 |
1,688 |
1,648 |
1,649 |
-2.43% |
5,400 |
2025/2/27 |
1,679 |
1,690 |
1,667 |
1,690 |
+0.84% |
2,800 |
2025/2/26 |
1,685 |
1,685 |
1,661 |
1,676 |
-0.77% |
3,400 |
2025/2/25 |
1,719 |
1,719 |
1,689 |
1,689 |
-1.75% |
4,200 |
2025/2/21 |
1,724 |
1,724 |
1,681 |
1,719 |
+1.36% |
4,700 |
2025/2/20 |
1,684 |
1,699 |
1,659 |
1,696 |
+0.71% |
2,900 |
2025/2/19 |
1,683 |
1,712 |
1,660 |
1,684 |
+0.90% |
14,500 |
2025/2/18 |
1,685 |
1,697 |
1,660 |
1,669 |
+0.24% |
6,300 |
2025/2/17 |
1,608 |
1,700 |
1,600 |
1,665 |
-0.30% |
31,300 |
2025/2/14 |
1,622 |
1,670 |
1,601 |
1,670 |
+2.14% |
14,900 |
2025/2/13 |
1,650 |
1,650 |
1,630 |
1,635 |
+0.62% |
4,000 |
2025/2/12 |
1,611 |
1,638 |
1,611 |
1,625 |
+0.31% |
9,000 |
2025/2/10 |
1,622 |
1,636 |
1,600 |
1,620 |
-0.43% |
6,600 |
2025/2/7 |
1,634 |
1,634 |
1,595 |
1,627 |
+1.88% |
2,700 |
2025/2/6 |
1,586 |
1,624 |
1,576 |
1,597 |
+0.69% |
9,700 |
2025/2/5 |
1,579 |
1,587 |
1,567 |
1,586 |
+0.51% |
4,000 |
2025/2/4 |
1,580 |
1,581 |
1,567 |
1,578 |
+0.13% |
5,100 |
2025/2/3 |
1,576 |
1,580 |
1,566 |
1,576 |
+0.13% |
2,100 |
2025/1/31 |
1,569 |
1,580 |
1,561 |
1,574 |
+0.32% |
4,300 |
2025/1/30 |
1,537 |
1,579 |
1,537 |
1,569 |
+2.08% |
2,600 |
2025/1/29 |
1,536 |
1,546 |
1,536 |
1,537 |
+0.07% |
2,500 |
2025/1/28 |
1,546 |
1,548 |
1,536 |
1,536 |
-0.65% |
1,700 |
2025/1/27 |
1,570 |
1,570 |
1,546 |
1,546 |
+0.72% |
3,300 |
2025/1/24 |
1,531 |
1,543 |
1,528 |
1,535 |
+0.33% |
1,200 |
2025/1/23 |
1,545 |
1,545 |
1,529 |
1,530 |
-0.97% |
3,800 |
2025/1/22 |
1,540 |
1,545 |
1,521 |
1,545 |
+0.98% |
5,700 |
2025/1/21 |
1,547 |
1,547 |
1,521 |
1,530 |
+0.46% |
3,200 |
2025/1/20 |
1,521 |
1,527 |
1,510 |
1,523 |
+1.06% |
5,900 |
2025/1/17 |
1,518 |
1,518 |
1,506 |
1,507 |
-0.07% |
5,100 |
2025/1/16 |
1,527 |
1,527 |
1,508 |
1,508 |
-0.26% |
6,400 |
2025/1/15 |
1,515 |
1,523 |
1,512 |
1,512 |
-0.20% |
7,100 |
2025/1/14 |
1,516 |
1,524 |
1,502 |
1,515 |
-0.26% |
5,700 |
2025/1/10 |
1,508 |
1,527 |
1,505 |
1,519 |
+0.07% |
12,900 |
2025/1/9 |
1,532 |
1,537 |
1,509 |
1,518 |
-0.91% |
21,400 |
2025/1/8 |
1,535 |
1,544 |
1,505 |
1,532 |
+0.59% |
10,400 |
2025/1/7 |
1,524 |
1,574 |
1,503 |
1,523 |
+0.93% |
17,400 |
2025/1/6 |
1,521 |
1,578 |
1,503 |
1,509 |
+1.14% |
28,300 |
2024/12/30 |
1,515 |
1,515 |
1,480 |
1,492 |
+0.47% |
33,000 |
2024/12/27 |
1,414 |
1,485 |
1,408 |
1,485 |
+1.92% |
70,100 |
2024/12/26 |
1,500 |
1,530 |
1,434 |
1,457 |
+18.46% |
426,800 |
2024/12/25 |
1,251 |
1,260 |
1,224 |
1,230 |
-3.00% |
42,700 |
2024/12/24 |
1,297 |
1,300 |
1,238 |
1,268 |
-0.47% |
84,000 |
2024/12/23 |
1,418 |
1,483 |
1,271 |
1,274 |
-10.16% |
291,000 |
2024/12/20 |
1,663 |
2,063 |
1,405 |
1,418 |
-14.73% |
1,525,900 |
2024/12/19 |
1,326 |
1,663 |
1,325 |
1,663 |
+22.01% |
812,500 |
2024/12/18 |
1,399 |
1,613 |
1,263 |
1,363 |
-0.51% |
212,500 |
2024/12/17 |
1,227 |
1,477 |
1,210 |
1,370 |
+16.40% |
493,100 |
2024/12/16 |
1,177 |
1,177 |
1,177 |
1,177 |
+0.00% |
700 |
2024/12/13 |
1,181 |
1,200 |
1,177 |
1,177 |
-1.92% |
800 |
2024/12/12 |
1,156 |
1,200 |
1,156 |
1,200 |
+3.81% |
2,900 |
2024/12/11 |
1,154 |
1,184 |
1,154 |
1,156 |
+0.26% |
700 |
2024/12/10 |
1,192 |
1,192 |
1,153 |
1,153 |
-3.27% |
600 |
2024/12/9 |
1,194 |
1,194 |
1,192 |
1,192 |
-0.17% |
200 |
2024/12/6 |
1,200 |
1,200 |
1,194 |
1,194 |
+0.00% |
500 |
2024/12/5 |
1,194 |
1,204 |
1,185 |
1,194 |
+0.00% |
1,600 |
2024/12/4 |
1,173 |
1,194 |
1,164 |
1,194 |
+1.70% |
800 |
2024/12/3 |
1,195 |
1,196 |
1,166 |
1,174 |
-2.00% |
1,800 |
2024/12/2 |
1,198 |
1,198 |
1,198 |
1,198 |
+1.01% |
200 |
2024/11/29 |
1,158 |
1,197 |
1,140 |
1,186 |
-0.17% |
5,300 |
2024/11/28 |
1,170 |
1,188 |
1,163 |
1,188 |
+1.54% |
500 |
2024/11/27 |
1,180 |
1,195 |
1,165 |
1,170 |
-0.85% |
1,100 |
2024/11/26 |
1,200 |
1,200 |
1,163 |
1,180 |
-2.88% |
2,600 |
2024/11/25 |
1,147 |
1,215 |
1,147 |
1,215 |
+5.65% |
5,700 |
2024/11/22 |
1,150 |
1,150 |
1,142 |
1,150 |
+0.00% |
400 |
2024/11/21 |
1,151 |
1,151 |
1,145 |
1,150 |
-0.09% |
24,200 |
2024/11/20 |
1,149 |
1,160 |
1,148 |
1,151 |
-0.09% |
1,000 |
2024/11/19 |
1,151 |
1,152 |
1,151 |
1,152 |
+0.09% |
200 |
2024/11/18 |
1,156 |
1,156 |
1,151 |
1,151 |
-0.43% |
2,400 |
2024/11/15 |
1,160 |
1,160 |
1,155 |
1,156 |
+0.17% |
500 |
2024/11/14 |
1,151 |
1,160 |
1,151 |
1,154 |
+0.26% |
900 |
2024/11/13 |
1,155 |
1,155 |
1,151 |
1,151 |
-2.54% |
700 |
2024/11/12 |
1,180 |
1,201 |
1,156 |
1,181 |
+0.00% |
4,100 |
2024/11/11 |
1,196 |
1,213 |
1,181 |
1,181 |
-7.73% |
4,300 |
2024/11/8 |
1,245 |
1,291 |
1,220 |
1,280 |
+4.66% |
5,100 |
2024/11/7 |
1,190 |
1,223 |
1,190 |
1,223 |
+0.25% |
400 |
2024/11/6 |
1,240 |
1,240 |
1,219 |
1,220 |
+0.08% |
1,300 |
2024/11/5 |
1,200 |
1,219 |
1,200 |
1,219 |
+0.74% |
300 |
2024/10/31 |
1,209 |
1,239 |
1,189 |
1,210 |
+2.63% |
1,500 |
2024/10/30 |
1,167 |
1,179 |
1,167 |
1,179 |
+2.08% |
500 |
2024/10/28 |
1,152 |
1,155 |
1,148 |
1,155 |
+0.00% |
500 |
2024/10/25 |
1,176 |
1,180 |
1,137 |
1,155 |
-1.79% |
1,200 |
2024/10/24 |
1,194 |
1,194 |
1,176 |
1,176 |
-2.24% |
1,500 |
2024/10/23 |
1,222 |
1,222 |
1,203 |
1,203 |
-1.64% |
500 |
2024/10/22 |
1,223 |
1,223 |
1,223 |
1,223 |
-1.69% |
100 |
|