日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,350 |
1,384 |
1,350 |
1,352 |
+0.75% |
11,800 |
2025/4/24 |
1,358 |
1,358 |
1,331 |
1,342 |
+0.45% |
9,800 |
2025/4/23 |
1,330 |
1,351 |
1,330 |
1,336 |
+0.45% |
8,700 |
2025/4/22 |
1,364 |
1,368 |
1,326 |
1,330 |
-3.62% |
18,200 |
2025/4/21 |
1,367 |
1,388 |
1,357 |
1,380 |
+0.95% |
20,800 |
2025/4/18 |
1,320 |
1,367 |
1,301 |
1,367 |
+5.80% |
24,400 |
2025/4/17 |
1,280 |
1,313 |
1,262 |
1,292 |
+0.08% |
10,600 |
2025/4/16 |
1,312 |
1,350 |
1,244 |
1,291 |
-1.45% |
78,700 |
2025/4/15 |
1,265 |
1,338 |
1,265 |
1,310 |
+5.65% |
24,600 |
2025/4/14 |
1,270 |
1,285 |
1,233 |
1,240 |
-0.32% |
22,800 |
2025/4/11 |
1,199 |
1,271 |
1,171 |
1,244 |
+2.47% |
27,300 |
2025/4/10 |
1,133 |
1,230 |
1,133 |
1,214 |
+16.40% |
50,100 |
2025/4/9 |
1,103 |
1,103 |
1,036 |
1,043 |
-6.21% |
21,700 |
2025/4/8 |
1,030 |
1,133 |
1,030 |
1,112 |
+12.89% |
22,600 |
2025/4/7 |
935 |
1,063 |
935 |
985 |
-7.34% |
117,000 |
2025/4/4 |
1,133 |
1,133 |
1,005 |
1,063 |
-8.12% |
134,600 |
2025/4/3 |
1,125 |
1,178 |
1,120 |
1,157 |
-4.77% |
50,600 |
2025/4/2 |
1,225 |
1,241 |
1,212 |
1,215 |
-1.22% |
16,300 |
2025/4/1 |
1,260 |
1,284 |
1,216 |
1,230 |
-2.38% |
28,700 |
2025/3/31 |
1,293 |
1,293 |
1,231 |
1,260 |
-4.33% |
35,200 |
2025/3/28 |
1,303 |
1,349 |
1,303 |
1,317 |
-2.08% |
11,600 |
2025/3/27 |
1,353 |
1,365 |
1,326 |
1,345 |
-2.39% |
19,700 |
2025/3/26 |
1,372 |
1,400 |
1,369 |
1,378 |
-1.01% |
25,300 |
2025/3/25 |
1,423 |
1,423 |
1,372 |
1,392 |
-2.52% |
37,700 |
2025/3/24 |
1,435 |
1,470 |
1,425 |
1,428 |
+1.35% |
26,300 |
2025/3/21 |
1,425 |
1,434 |
1,378 |
1,409 |
+1.00% |
42,400 |
2025/3/19 |
1,316 |
1,413 |
1,315 |
1,395 |
+8.48% |
67,700 |
2025/3/18 |
1,316 |
1,316 |
1,281 |
1,286 |
-0.39% |
8,300 |
2025/3/17 |
1,291 |
1,321 |
1,280 |
1,291 |
+1.10% |
20,200 |
2025/3/14 |
1,290 |
1,319 |
1,267 |
1,277 |
-2.22% |
39,300 |
2025/3/13 |
1,323 |
1,330 |
1,305 |
1,306 |
-1.28% |
18,000 |
2025/3/12 |
1,345 |
1,355 |
1,317 |
1,323 |
-2.79% |
35,100 |
2025/3/11 |
1,320 |
1,380 |
1,280 |
1,361 |
-1.38% |
44,700 |
2025/3/10 |
1,437 |
1,437 |
1,380 |
1,380 |
-4.56% |
22,700 |
2025/3/7 |
1,447 |
1,500 |
1,423 |
1,446 |
+0.00% |
28,400 |
2025/3/6 |
1,439 |
1,450 |
1,431 |
1,446 |
+0.49% |
9,900 |
2025/3/5 |
1,440 |
1,449 |
1,413 |
1,439 |
-0.69% |
9,700 |
2025/3/4 |
1,476 |
1,495 |
1,411 |
1,449 |
-3.08% |
32,600 |
2025/3/3 |
1,487 |
1,507 |
1,466 |
1,495 |
+3.03% |
20,500 |
2025/2/28 |
1,466 |
1,476 |
1,400 |
1,451 |
-3.40% |
54,500 |
2025/2/27 |
1,509 |
1,521 |
1,490 |
1,502 |
-0.46% |
11,500 |
2025/2/26 |
1,532 |
1,549 |
1,485 |
1,509 |
-2.65% |
37,100 |
2025/2/25 |
1,569 |
1,594 |
1,536 |
1,550 |
-3.67% |
41,300 |
2025/2/21 |
1,656 |
1,656 |
1,609 |
1,609 |
-3.07% |
25,100 |
2025/2/20 |
1,688 |
1,727 |
1,660 |
1,660 |
-1.43% |
29,600 |
2025/2/19 |
1,631 |
1,733 |
1,631 |
1,684 |
+2.81% |
28,300 |
2025/2/18 |
1,693 |
1,695 |
1,633 |
1,638 |
-3.19% |
40,900 |
2025/2/17 |
1,730 |
1,790 |
1,571 |
1,692 |
+6.68% |
141,400 |
2025/2/14 |
1,670 |
1,679 |
1,560 |
1,586 |
-2.28% |
75,500 |
2025/2/13 |
1,643 |
1,662 |
1,595 |
1,623 |
-1.58% |
47,900 |
2025/2/12 |
1,641 |
1,660 |
1,606 |
1,649 |
+2.68% |
51,800 |
2025/2/10 |
1,592 |
1,643 |
1,585 |
1,606 |
+3.95% |
39,600 |
2025/2/7 |
1,580 |
1,615 |
1,523 |
1,545 |
-1.47% |
15,200 |
2025/2/6 |
1,616 |
1,644 |
1,558 |
1,568 |
-1.63% |
38,900 |
2025/2/5 |
1,542 |
1,595 |
1,521 |
1,594 |
+2.84% |
22,300 |
2025/2/4 |
1,465 |
1,560 |
1,465 |
1,550 |
+5.95% |
32,500 |
2025/2/3 |
1,449 |
1,488 |
1,444 |
1,463 |
+1.60% |
13,000 |
2025/1/31 |
1,453 |
1,473 |
1,440 |
1,440 |
-0.89% |
8,100 |
2025/1/30 |
1,486 |
1,492 |
1,453 |
1,453 |
-2.09% |
13,200 |
2025/1/29 |
1,443 |
1,508 |
1,440 |
1,484 |
+2.84% |
32,000 |
2025/1/28 |
1,439 |
1,500 |
1,393 |
1,443 |
-1.77% |
33,600 |
2025/1/27 |
1,500 |
1,502 |
1,454 |
1,469 |
-2.07% |
28,900 |
2025/1/24 |
1,410 |
1,512 |
1,403 |
1,500 |
+4.90% |
47,500 |
2025/1/23 |
1,392 |
1,442 |
1,392 |
1,430 |
+2.73% |
16,400 |
2025/1/22 |
1,363 |
1,405 |
1,350 |
1,392 |
-0.07% |
35,200 |
2025/1/21 |
1,443 |
1,449 |
1,377 |
1,393 |
-4.26% |
37,000 |
2025/1/20 |
1,451 |
1,505 |
1,450 |
1,455 |
-0.27% |
13,600 |
2025/1/17 |
1,438 |
1,460 |
1,435 |
1,459 |
+1.46% |
9,400 |
2025/1/16 |
1,484 |
1,484 |
1,403 |
1,438 |
-2.57% |
29,400 |
2025/1/15 |
1,408 |
1,476 |
1,408 |
1,476 |
+4.83% |
33,600 |
2025/1/14 |
1,390 |
1,420 |
1,350 |
1,408 |
+1.96% |
22,400 |
2025/1/10 |
1,418 |
1,427 |
1,363 |
1,381 |
-3.96% |
33,900 |
2025/1/9 |
1,452 |
1,466 |
1,400 |
1,438 |
-1.98% |
37,200 |
2025/1/8 |
1,474 |
1,518 |
1,463 |
1,467 |
-0.47% |
47,000 |
2025/1/7 |
1,499 |
1,499 |
1,453 |
1,474 |
-1.67% |
54,600 |
2025/1/6 |
1,455 |
1,572 |
1,455 |
1,499 |
+3.81% |
118,600 |
2024/12/30 |
1,419 |
1,488 |
1,406 |
1,444 |
+3.96% |
59,900 |
2024/12/27 |
1,437 |
1,454 |
1,389 |
1,389 |
-3.34% |
53,400 |
2024/12/26 |
1,399 |
1,450 |
1,380 |
1,437 |
+5.66% |
40,600 |
2024/12/25 |
1,449 |
1,449 |
1,360 |
1,360 |
-4.90% |
39,100 |
2024/12/24 |
1,396 |
1,460 |
1,344 |
1,430 |
+2.44% |
67,400 |
2024/12/23 |
1,289 |
1,396 |
1,280 |
1,396 |
+10.88% |
65,400 |
2024/12/20 |
1,320 |
1,320 |
1,259 |
1,259 |
-3.89% |
21,600 |
2024/12/19 |
1,300 |
1,324 |
1,280 |
1,310 |
-1.87% |
27,800 |
2024/12/18 |
1,314 |
1,360 |
1,280 |
1,335 |
+3.81% |
45,100 |
2024/12/17 |
1,313 |
1,313 |
1,281 |
1,286 |
-1.53% |
13,600 |
2024/12/16 |
1,289 |
1,325 |
1,257 |
1,306 |
+2.51% |
26,900 |
2024/12/13 |
1,290 |
1,290 |
1,250 |
1,274 |
-2.08% |
9,200 |
2024/12/12 |
1,249 |
1,319 |
1,233 |
1,301 |
+5.77% |
23,100 |
2024/12/11 |
1,331 |
1,360 |
1,226 |
1,230 |
-7.17% |
31,600 |
2024/12/10 |
1,332 |
1,336 |
1,285 |
1,325 |
+1.22% |
44,700 |
2024/12/9 |
1,249 |
1,350 |
1,224 |
1,309 |
+6.94% |
72,100 |
2024/12/6 |
1,125 |
1,228 |
1,091 |
1,224 |
+8.22% |
58,100 |
2024/12/5 |
1,129 |
1,141 |
1,058 |
1,131 |
+0.18% |
101,000 |
2024/12/4 |
1,147 |
1,161 |
1,072 |
1,129 |
-1.57% |
72,100 |
2024/12/3 |
1,165 |
1,189 |
1,121 |
1,147 |
-1.71% |
52,700 |
2024/12/2 |
1,206 |
1,210 |
1,152 |
1,167 |
-2.18% |
19,800 |
2024/11/29 |
1,186 |
1,245 |
1,183 |
1,193 |
+1.02% |
38,600 |
2024/11/28 |
1,169 |
1,200 |
1,142 |
1,181 |
+0.25% |
53,000 |
2024/11/27 |
1,214 |
1,232 |
1,153 |
1,178 |
-4.85% |
46,500 |
2024/11/26 |
1,250 |
1,250 |
1,192 |
1,238 |
-0.64% |
45,000 |
2024/11/25 |
1,325 |
1,325 |
1,225 |
1,246 |
-4.74% |
51,700 |
2024/11/22 |
1,361 |
1,366 |
1,295 |
1,308 |
-3.47% |
40,200 |
2024/11/21 |
1,395 |
1,395 |
1,346 |
1,355 |
-2.52% |
30,800 |
2024/11/20 |
1,392 |
1,403 |
1,359 |
1,390 |
-2.25% |
31,900 |
2024/11/19 |
1,347 |
1,426 |
1,283 |
1,422 |
+6.84% |
68,800 |
2024/11/18 |
1,258 |
1,439 |
1,231 |
1,331 |
+8.21% |
180,400 |
2024/11/15 |
1,259 |
1,259 |
1,151 |
1,230 |
+20.71% |
227,000 |
2024/11/14 |
1,057 |
1,057 |
1,019 |
1,019 |
-3.60% |
16,500 |
2024/11/13 |
1,043 |
1,057 |
1,040 |
1,057 |
+1.83% |
6,800 |
2024/11/12 |
1,025 |
1,040 |
1,025 |
1,038 |
+1.27% |
8,900 |
2024/11/11 |
1,014 |
1,030 |
1,001 |
1,025 |
+1.89% |
9,700 |
2024/11/8 |
997 |
1,016 |
995 |
1,006 |
+0.90% |
2,800 |
2024/11/7 |
1,006 |
1,008 |
997 |
997 |
+0.00% |
1,600 |
2024/11/6 |
1,007 |
1,012 |
993 |
997 |
-0.99% |
2,100 |
2024/11/5 |
1,024 |
1,024 |
989 |
1,007 |
-0.49% |
3,200 |
2024/11/1 |
992 |
1,022 |
972 |
1,012 |
+3.05% |
7,800 |
2024/10/31 |
1,003 |
1,003 |
977 |
982 |
-2.39% |
11,900 |
2024/10/30 |
1,020 |
1,020 |
996 |
1,006 |
-0.59% |
11,700 |
2024/10/29 |
1,010 |
1,015 |
994 |
1,012 |
+0.70% |
2,900 |
2024/10/28 |
972 |
1,020 |
972 |
1,005 |
+4.58% |
7,300 |
2024/10/25 |
972 |
980 |
955 |
961 |
-1.13% |
7,000 |
2024/10/24 |
966 |
990 |
966 |
972 |
-0.92% |
2,800 |
|