日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,634 |
1,648 |
1,628 |
1,642 |
+1.05% |
74,800 |
2025/4/24 |
1,675 |
1,680 |
1,623 |
1,625 |
-2.69% |
94,400 |
2025/4/23 |
1,678 |
1,685 |
1,658 |
1,670 |
+0.60% |
116,300 |
2025/4/22 |
1,669 |
1,677 |
1,642 |
1,660 |
-0.60% |
83,100 |
2025/4/21 |
1,650 |
1,694 |
1,649 |
1,670 |
+1.33% |
123,400 |
2025/4/18 |
1,615 |
1,649 |
1,615 |
1,648 |
+2.94% |
110,400 |
2025/4/17 |
1,606 |
1,614 |
1,599 |
1,601 |
-0.12% |
56,000 |
2025/4/16 |
1,610 |
1,615 |
1,598 |
1,603 |
+0.12% |
54,900 |
2025/4/15 |
1,619 |
1,625 |
1,601 |
1,601 |
-0.99% |
66,900 |
2025/4/14 |
1,610 |
1,635 |
1,598 |
1,617 |
+0.62% |
146,200 |
2025/4/11 |
1,580 |
1,607 |
1,550 |
1,607 |
+1.13% |
103,600 |
2025/4/10 |
1,597 |
1,599 |
1,568 |
1,589 |
+3.79% |
101,500 |
2025/4/9 |
1,521 |
1,543 |
1,499 |
1,531 |
-0.33% |
102,100 |
2025/4/8 |
1,514 |
1,542 |
1,491 |
1,536 |
+5.57% |
130,600 |
2025/4/7 |
1,462 |
1,487 |
1,422 |
1,455 |
-5.64% |
231,400 |
2025/4/4 |
1,558 |
1,562 |
1,503 |
1,542 |
-3.02% |
230,400 |
2025/4/3 |
1,564 |
1,591 |
1,556 |
1,590 |
-0.62% |
176,300 |
2025/4/2 |
1,620 |
1,620 |
1,600 |
1,600 |
-0.99% |
98,100 |
2025/4/1 |
1,609 |
1,634 |
1,608 |
1,616 |
+0.69% |
85,900 |
2025/3/31 |
1,636 |
1,638 |
1,594 |
1,605 |
-1.35% |
227,200 |
2025/3/28 |
1,596 |
1,631 |
1,593 |
1,627 |
+2.07% |
170,800 |
2025/3/27 |
1,597 |
1,597 |
1,577 |
1,594 |
+1.08% |
114,700 |
2025/3/26 |
1,571 |
1,597 |
1,569 |
1,577 |
+0.77% |
115,800 |
2025/3/25 |
1,560 |
1,565 |
1,550 |
1,565 |
+1.23% |
69,200 |
2025/3/24 |
1,562 |
1,566 |
1,541 |
1,546 |
-0.58% |
91,600 |
2025/3/21 |
1,549 |
1,562 |
1,542 |
1,555 |
+0.97% |
81,200 |
2025/3/19 |
1,545 |
1,559 |
1,540 |
1,540 |
+0.00% |
57,300 |
2025/3/18 |
1,542 |
1,553 |
1,540 |
1,540 |
-0.45% |
56,700 |
2025/3/17 |
1,547 |
1,558 |
1,542 |
1,547 |
+0.32% |
98,300 |
2025/3/14 |
1,533 |
1,544 |
1,526 |
1,542 |
+1.05% |
81,100 |
2025/3/13 |
1,537 |
1,541 |
1,512 |
1,526 |
+2.07% |
153,000 |
2025/3/12 |
1,492 |
1,502 |
1,485 |
1,495 |
+0.20% |
63,300 |
2025/3/11 |
1,480 |
1,492 |
1,468 |
1,492 |
+0.13% |
57,800 |
2025/3/10 |
1,485 |
1,493 |
1,475 |
1,490 |
+1.71% |
84,600 |
2025/3/7 |
1,468 |
1,480 |
1,460 |
1,465 |
-0.14% |
57,600 |
2025/3/6 |
1,470 |
1,481 |
1,460 |
1,467 |
+0.27% |
60,100 |
2025/3/5 |
1,452 |
1,469 |
1,450 |
1,463 |
+0.48% |
57,000 |
2025/3/4 |
1,460 |
1,462 |
1,448 |
1,456 |
-0.55% |
52,600 |
2025/3/3 |
1,459 |
1,468 |
1,452 |
1,464 |
+0.76% |
71,300 |
2025/2/28 |
1,437 |
1,464 |
1,431 |
1,453 |
+0.55% |
127,500 |
2025/2/27 |
1,409 |
1,447 |
1,407 |
1,445 |
+2.56% |
83,600 |
2025/2/26 |
1,416 |
1,417 |
1,397 |
1,409 |
-0.49% |
89,800 |
2025/2/25 |
1,414 |
1,419 |
1,402 |
1,416 |
+0.43% |
57,900 |
2025/2/21 |
1,415 |
1,418 |
1,406 |
1,410 |
-0.35% |
44,000 |
2025/2/20 |
1,425 |
1,425 |
1,406 |
1,415 |
-0.70% |
46,500 |
2025/2/19 |
1,414 |
1,429 |
1,409 |
1,425 |
+0.42% |
45,300 |
2025/2/18 |
1,400 |
1,426 |
1,397 |
1,419 |
+2.09% |
88,400 |
2025/2/17 |
1,386 |
1,411 |
1,386 |
1,390 |
+0.51% |
80,000 |
2025/2/14 |
1,390 |
1,402 |
1,383 |
1,383 |
-0.43% |
79,700 |
2025/2/13 |
1,376 |
1,396 |
1,370 |
1,389 |
+0.65% |
197,600 |
2025/2/12 |
1,410 |
1,410 |
1,375 |
1,380 |
-2.61% |
312,700 |
2025/2/10 |
1,415 |
1,426 |
1,415 |
1,417 |
+0.78% |
72,900 |
2025/2/7 |
1,400 |
1,414 |
1,397 |
1,406 |
-0.21% |
115,400 |
2025/2/6 |
1,402 |
1,414 |
1,389 |
1,409 |
+0.07% |
110,800 |
2025/2/5 |
1,403 |
1,414 |
1,400 |
1,408 |
+1.66% |
103,100 |
2025/2/4 |
1,387 |
1,392 |
1,381 |
1,385 |
-0.29% |
211,100 |
2025/2/3 |
1,408 |
1,408 |
1,388 |
1,389 |
-1.42% |
272,200 |
2025/1/31 |
1,433 |
1,433 |
1,409 |
1,409 |
-1.67% |
305,200 |
2025/1/30 |
1,441 |
1,451 |
1,433 |
1,433 |
-0.69% |
196,400 |
2025/1/29 |
1,476 |
1,476 |
1,443 |
1,443 |
-2.43% |
193,600 |
2025/1/28 |
1,493 |
1,495 |
1,475 |
1,479 |
-1.47% |
159,400 |
2025/1/27 |
1,488 |
1,507 |
1,484 |
1,501 |
+2.81% |
162,100 |
2025/1/24 |
1,444 |
1,467 |
1,435 |
1,460 |
+0.76% |
109,700 |
2025/1/23 |
1,455 |
1,467 |
1,439 |
1,449 |
+0.84% |
102,100 |
2025/1/22 |
1,436 |
1,441 |
1,424 |
1,437 |
-0.21% |
118,700 |
2025/1/21 |
1,472 |
1,472 |
1,440 |
1,440 |
-1.37% |
85,500 |
2025/1/20 |
1,440 |
1,470 |
1,432 |
1,460 |
+1.32% |
175,800 |
2025/1/17 |
1,440 |
1,442 |
1,425 |
1,441 |
-0.69% |
156,100 |
2025/1/16 |
1,460 |
1,460 |
1,441 |
1,451 |
+0.07% |
89,500 |
2025/1/15 |
1,455 |
1,480 |
1,437 |
1,450 |
+0.28% |
137,300 |
2025/1/14 |
1,468 |
1,495 |
1,437 |
1,446 |
-2.82% |
392,500 |
2025/1/10 |
1,495 |
1,509 |
1,474 |
1,488 |
-1.85% |
243,000 |
2025/1/9 |
1,502 |
1,522 |
1,499 |
1,516 |
+0.46% |
122,000 |
2025/1/8 |
1,520 |
1,525 |
1,507 |
1,509 |
-0.72% |
100,700 |
2025/1/7 |
1,533 |
1,533 |
1,518 |
1,520 |
-0.85% |
115,200 |
2025/1/6 |
1,568 |
1,569 |
1,529 |
1,533 |
-0.39% |
143,700 |
2024/12/30 |
1,514 |
1,546 |
1,510 |
1,539 |
+1.72% |
131,700 |
2024/12/27 |
1,490 |
1,513 |
1,487 |
1,513 |
+2.09% |
115,700 |
2024/12/26 |
1,473 |
1,490 |
1,473 |
1,482 |
+0.14% |
98,200 |
2024/12/25 |
1,463 |
1,494 |
1,460 |
1,480 |
+1.58% |
177,300 |
2024/12/24 |
1,468 |
1,472 |
1,451 |
1,457 |
-0.21% |
186,000 |
2024/12/23 |
1,465 |
1,467 |
1,443 |
1,460 |
-0.88% |
284,100 |
2024/12/20 |
1,489 |
1,500 |
1,473 |
1,473 |
-0.87% |
97,100 |
2024/12/19 |
1,472 |
1,486 |
1,467 |
1,486 |
+0.00% |
145,600 |
2024/12/18 |
1,490 |
1,499 |
1,486 |
1,486 |
-0.27% |
74,200 |
2024/12/17 |
1,489 |
1,501 |
1,475 |
1,490 |
+0.00% |
94,700 |
2024/12/16 |
1,502 |
1,505 |
1,485 |
1,490 |
-0.80% |
114,000 |
2024/12/13 |
1,521 |
1,521 |
1,492 |
1,502 |
-1.77% |
181,200 |
2024/12/12 |
1,537 |
1,542 |
1,528 |
1,529 |
-0.52% |
49,600 |
2024/12/11 |
1,537 |
1,538 |
1,521 |
1,537 |
+0.65% |
63,000 |
2024/12/10 |
1,535 |
1,547 |
1,523 |
1,527 |
-0.20% |
87,600 |
2024/12/9 |
1,501 |
1,538 |
1,501 |
1,530 |
+1.93% |
180,200 |
2024/12/6 |
1,497 |
1,511 |
1,493 |
1,501 |
+0.07% |
163,000 |
2024/12/5 |
1,496 |
1,500 |
1,485 |
1,500 |
+0.20% |
79,600 |
2024/12/4 |
1,527 |
1,527 |
1,488 |
1,497 |
-1.06% |
155,200 |
2024/12/3 |
1,515 |
1,524 |
1,506 |
1,513 |
+0.73% |
127,100 |
2024/12/2 |
1,504 |
1,517 |
1,497 |
1,502 |
+1.83% |
164,500 |
2024/11/29 |
1,480 |
1,490 |
1,468 |
1,475 |
-0.41% |
143,900 |
2024/11/28 |
1,459 |
1,500 |
1,459 |
1,481 |
+0.89% |
224,200 |
2024/11/27 |
1,487 |
1,490 |
1,461 |
1,468 |
-1.28% |
286,600 |
2024/11/26 |
1,511 |
1,513 |
1,481 |
1,487 |
-1.65% |
397,300 |
2024/11/25 |
1,555 |
1,555 |
1,512 |
1,512 |
-1.88% |
280,400 |
2024/11/22 |
1,529 |
1,565 |
1,529 |
1,541 |
+1.18% |
232,800 |
2024/11/21 |
1,548 |
1,554 |
1,523 |
1,523 |
-1.99% |
222,300 |
2024/11/20 |
1,567 |
1,579 |
1,546 |
1,554 |
-1.40% |
151,500 |
2024/11/19 |
1,601 |
1,601 |
1,566 |
1,576 |
+0.00% |
106,300 |
2024/11/18 |
1,585 |
1,601 |
1,575 |
1,576 |
-0.57% |
88,500 |
2024/11/15 |
1,568 |
1,589 |
1,562 |
1,585 |
+1.08% |
55,000 |
2024/11/14 |
1,595 |
1,595 |
1,564 |
1,568 |
-1.69% |
108,300 |
2024/11/13 |
1,601 |
1,607 |
1,588 |
1,595 |
-0.25% |
86,200 |
2024/11/12 |
1,595 |
1,615 |
1,594 |
1,599 |
+0.76% |
68,600 |
2024/11/11 |
1,595 |
1,597 |
1,577 |
1,587 |
-0.38% |
42,900 |
2024/11/8 |
1,605 |
1,605 |
1,591 |
1,593 |
+0.25% |
53,100 |
2024/11/7 |
1,571 |
1,596 |
1,567 |
1,589 |
+0.82% |
84,800 |
2024/11/6 |
1,595 |
1,600 |
1,572 |
1,576 |
-0.88% |
92,700 |
2024/11/5 |
1,585 |
1,600 |
1,576 |
1,590 |
+1.27% |
45,700 |
2024/11/1 |
1,574 |
1,600 |
1,564 |
1,570 |
-0.25% |
79,800 |
2024/10/31 |
1,550 |
1,576 |
1,540 |
1,574 |
+1.55% |
115,900 |
2024/10/30 |
1,541 |
1,570 |
1,538 |
1,550 |
-0.13% |
146,700 |
2024/10/29 |
1,546 |
1,560 |
1,539 |
1,552 |
+0.06% |
169,000 |
2024/10/28 |
1,541 |
1,573 |
1,530 |
1,551 |
-0.32% |
177,900 |
2024/10/25 |
1,590 |
1,591 |
1,545 |
1,556 |
-2.26% |
172,200 |
2024/10/24 |
1,583 |
1,595 |
1,568 |
1,592 |
-0.69% |
125,900 |
|