日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,600 |
1,616 |
1,600 |
1,605 |
+0.31% |
3,200 |
2025/4/24 |
1,602 |
1,605 |
1,600 |
1,600 |
+0.00% |
1,500 |
2025/4/23 |
1,599 |
1,605 |
1,599 |
1,600 |
+0.13% |
1,300 |
2025/4/22 |
1,599 |
1,600 |
1,598 |
1,598 |
-0.06% |
1,800 |
2025/4/21 |
1,631 |
1,631 |
1,599 |
1,599 |
-0.44% |
3,900 |
2025/4/18 |
1,599 |
1,606 |
1,599 |
1,606 |
+0.44% |
1,000 |
2025/4/17 |
1,600 |
1,600 |
1,597 |
1,599 |
-0.99% |
3,100 |
2025/4/16 |
1,610 |
1,615 |
1,593 |
1,615 |
+0.31% |
3,900 |
2025/4/15 |
1,600 |
1,629 |
1,599 |
1,610 |
+0.50% |
4,100 |
2025/4/14 |
1,682 |
1,690 |
1,600 |
1,602 |
-5.15% |
7,300 |
2025/4/11 |
1,691 |
1,691 |
1,625 |
1,689 |
-0.30% |
900 |
2025/4/10 |
1,669 |
1,700 |
1,665 |
1,694 |
+2.98% |
700 |
2025/4/9 |
1,659 |
1,697 |
1,608 |
1,645 |
-0.78% |
1,400 |
2025/4/8 |
1,645 |
1,697 |
1,645 |
1,658 |
+0.97% |
1,200 |
2025/4/7 |
1,641 |
1,699 |
1,640 |
1,642 |
-1.62% |
3,100 |
2025/4/4 |
1,660 |
1,669 |
1,650 |
1,669 |
+0.06% |
2,600 |
2025/4/3 |
1,677 |
1,677 |
1,666 |
1,668 |
-0.71% |
1,300 |
2025/4/2 |
1,683 |
1,691 |
1,680 |
1,680 |
-1.75% |
1,200 |
2025/4/1 |
1,707 |
1,715 |
1,677 |
1,710 |
+0.29% |
1,000 |
2025/3/31 |
1,708 |
1,708 |
1,670 |
1,705 |
-0.23% |
1,400 |
2025/3/28 |
1,656 |
1,710 |
1,656 |
1,709 |
-1.50% |
4,600 |
2025/3/27 |
1,746 |
1,749 |
1,733 |
1,735 |
-0.29% |
3,600 |
2025/3/26 |
1,749 |
1,750 |
1,740 |
1,740 |
-0.57% |
1,800 |
2025/3/25 |
1,735 |
1,753 |
1,735 |
1,750 |
+0.98% |
1,500 |
2025/3/24 |
1,754 |
1,758 |
1,730 |
1,733 |
-0.91% |
2,700 |
2025/3/21 |
1,752 |
1,752 |
1,749 |
1,749 |
+0.52% |
600 |
2025/3/19 |
1,745 |
1,755 |
1,740 |
1,740 |
-0.40% |
1,500 |
2025/3/18 |
1,737 |
1,747 |
1,737 |
1,747 |
+0.58% |
1,100 |
2025/3/17 |
1,735 |
1,737 |
1,735 |
1,737 |
+0.17% |
1,000 |
2025/3/14 |
1,730 |
1,734 |
1,720 |
1,734 |
+0.23% |
800 |
2025/3/13 |
1,738 |
1,738 |
1,720 |
1,730 |
+0.58% |
800 |
2025/3/12 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
900 |
2025/3/11 |
1,733 |
1,740 |
1,701 |
1,720 |
-1.38% |
4,400 |
2025/3/10 |
1,745 |
1,745 |
1,744 |
1,744 |
-0.06% |
700 |
2025/3/7 |
1,745 |
1,745 |
1,745 |
1,745 |
-0.11% |
800 |
2025/3/6 |
1,740 |
1,747 |
1,733 |
1,747 |
+0.98% |
800 |
2025/3/5 |
1,747 |
1,747 |
1,725 |
1,730 |
-1.09% |
1,000 |
2025/3/4 |
1,725 |
1,749 |
1,721 |
1,749 |
+1.39% |
1,300 |
2025/3/3 |
1,749 |
1,749 |
1,722 |
1,725 |
+0.23% |
2,000 |
2025/2/28 |
1,720 |
1,736 |
1,717 |
1,721 |
+0.06% |
800 |
2025/2/27 |
1,720 |
1,720 |
1,718 |
1,720 |
+0.00% |
3,800 |
2025/2/26 |
1,720 |
1,720 |
1,715 |
1,720 |
+0.00% |
1,100 |
2025/2/25 |
1,720 |
1,720 |
1,719 |
1,720 |
+0.00% |
2,000 |
2025/2/21 |
1,718 |
1,720 |
1,711 |
1,720 |
+0.12% |
1,400 |
2025/2/20 |
1,715 |
1,718 |
1,715 |
1,718 |
+0.00% |
500 |
2025/2/19 |
1,730 |
1,730 |
1,714 |
1,718 |
-0.87% |
2,300 |
2025/2/18 |
1,730 |
1,755 |
1,730 |
1,733 |
+0.17% |
700 |
2025/2/17 |
1,750 |
1,755 |
1,730 |
1,730 |
+0.00% |
1,600 |
2025/2/14 |
1,720 |
1,730 |
1,720 |
1,730 |
+0.06% |
2,100 |
2025/2/13 |
1,729 |
1,730 |
1,721 |
1,729 |
+0.00% |
900 |
2025/2/12 |
1,730 |
1,730 |
1,716 |
1,729 |
-0.06% |
700 |
2025/2/10 |
1,720 |
1,730 |
1,720 |
1,730 |
+0.00% |
700 |
2025/2/7 |
1,730 |
1,730 |
1,716 |
1,730 |
+0.06% |
800 |
2025/2/6 |
1,730 |
1,730 |
1,729 |
1,729 |
+0.00% |
400 |
2025/2/5 |
1,714 |
1,730 |
1,712 |
1,729 |
+0.52% |
1,600 |
2025/2/4 |
1,730 |
1,730 |
1,715 |
1,720 |
-0.46% |
1,500 |
2025/2/3 |
1,729 |
1,729 |
1,728 |
1,728 |
+0.70% |
300 |
2025/1/31 |
1,716 |
1,716 |
1,716 |
1,716 |
-0.23% |
500 |
2025/1/30 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
600 |
2025/1/29 |
1,720 |
1,720 |
1,720 |
1,720 |
+0.00% |
1,000 |
2025/1/28 |
1,720 |
1,720 |
1,719 |
1,720 |
-0.58% |
400 |
2025/1/27 |
1,710 |
1,730 |
1,708 |
1,730 |
+1.17% |
1,500 |
2025/1/24 |
1,711 |
1,720 |
1,710 |
1,710 |
-0.58% |
1,300 |
2025/1/23 |
1,728 |
1,728 |
1,718 |
1,720 |
+0.58% |
900 |
2025/1/22 |
1,710 |
1,710 |
1,709 |
1,710 |
-0.35% |
400 |
2025/1/21 |
1,700 |
1,716 |
1,700 |
1,716 |
+0.82% |
1,400 |
2025/1/20 |
1,727 |
1,727 |
1,701 |
1,702 |
+0.00% |
1,700 |
2025/1/17 |
1,710 |
1,710 |
1,702 |
1,702 |
-0.47% |
2,000 |
2025/1/16 |
1,710 |
1,710 |
1,710 |
1,710 |
-0.12% |
1,000 |
2025/1/15 |
1,720 |
1,720 |
1,712 |
1,712 |
-0.47% |
700 |
2025/1/14 |
1,725 |
1,725 |
1,711 |
1,720 |
+0.47% |
1,100 |
2025/1/10 |
1,733 |
1,733 |
1,710 |
1,712 |
-0.35% |
900 |
2025/1/9 |
1,720 |
1,733 |
1,718 |
1,718 |
-0.12% |
1,700 |
2025/1/8 |
1,726 |
1,726 |
1,720 |
1,720 |
-0.35% |
1,000 |
2025/1/7 |
1,727 |
1,727 |
1,716 |
1,726 |
-0.06% |
900 |
2025/1/6 |
1,701 |
1,727 |
1,701 |
1,727 |
+1.59% |
800 |
2024/12/30 |
1,698 |
1,718 |
1,697 |
1,700 |
+0.12% |
2,100 |
2024/12/27 |
1,700 |
1,701 |
1,698 |
1,698 |
+0.12% |
3,000 |
2024/12/26 |
1,693 |
1,700 |
1,690 |
1,696 |
+0.18% |
4,200 |
2024/12/25 |
1,700 |
1,700 |
1,692 |
1,693 |
-0.12% |
4,200 |
2024/12/24 |
1,701 |
1,702 |
1,690 |
1,695 |
-0.88% |
6,900 |
2024/12/23 |
1,713 |
1,714 |
1,704 |
1,710 |
-0.58% |
6,600 |
2024/12/20 |
1,730 |
1,730 |
1,718 |
1,720 |
-0.29% |
1,600 |
2024/12/19 |
1,723 |
1,725 |
1,719 |
1,725 |
-0.23% |
3,000 |
2024/12/18 |
1,726 |
1,730 |
1,721 |
1,729 |
+0.17% |
4,500 |
2024/12/17 |
1,727 |
1,730 |
1,726 |
1,726 |
-0.35% |
1,600 |
2024/12/16 |
1,730 |
1,732 |
1,727 |
1,732 |
+0.17% |
3,500 |
2024/12/13 |
1,730 |
1,733 |
1,729 |
1,729 |
-0.06% |
2,000 |
2024/12/12 |
1,734 |
1,735 |
1,730 |
1,730 |
-0.06% |
1,900 |
2024/12/11 |
1,735 |
1,735 |
1,731 |
1,731 |
-0.06% |
1,700 |
2024/12/10 |
1,731 |
1,739 |
1,731 |
1,732 |
+0.00% |
1,600 |
2024/12/9 |
1,739 |
1,745 |
1,732 |
1,732 |
-0.46% |
2,700 |
2024/12/6 |
1,734 |
1,740 |
1,733 |
1,740 |
+0.35% |
1,800 |
2024/12/5 |
1,733 |
1,742 |
1,733 |
1,734 |
+0.00% |
400 |
2024/12/4 |
1,744 |
1,744 |
1,733 |
1,734 |
+0.00% |
1,100 |
2024/12/3 |
1,733 |
1,735 |
1,733 |
1,734 |
+0.00% |
1,300 |
2024/12/2 |
1,734 |
1,750 |
1,732 |
1,734 |
+0.00% |
2,100 |
2024/11/29 |
1,739 |
1,739 |
1,734 |
1,734 |
-0.06% |
700 |
2024/11/28 |
1,744 |
1,744 |
1,732 |
1,735 |
-0.06% |
1,100 |
2024/11/27 |
1,738 |
1,748 |
1,736 |
1,736 |
-0.12% |
1,300 |
2024/11/26 |
1,745 |
1,747 |
1,738 |
1,738 |
-0.40% |
600 |
2024/11/25 |
1,740 |
1,747 |
1,740 |
1,745 |
-0.06% |
500 |
2024/11/22 |
1,747 |
1,747 |
1,740 |
1,746 |
-0.06% |
300 |
2024/11/20 |
1,747 |
1,747 |
1,747 |
1,747 |
+0.63% |
100 |
2024/11/19 |
1,741 |
1,747 |
1,736 |
1,736 |
-0.69% |
700 |
2024/11/18 |
1,734 |
1,748 |
1,731 |
1,748 |
+0.81% |
2,000 |
2024/11/15 |
1,741 |
1,741 |
1,734 |
1,734 |
-0.86% |
1,400 |
2024/11/14 |
1,740 |
1,749 |
1,739 |
1,749 |
+0.29% |
1,200 |
2024/11/13 |
1,748 |
1,748 |
1,744 |
1,744 |
+0.00% |
600 |
2024/11/12 |
1,738 |
1,745 |
1,733 |
1,744 |
+0.35% |
2,300 |
2024/11/11 |
1,745 |
1,745 |
1,737 |
1,738 |
-0.11% |
2,100 |
2024/11/8 |
1,749 |
1,749 |
1,740 |
1,740 |
+0.00% |
600 |
2024/11/7 |
1,741 |
1,741 |
1,740 |
1,740 |
+0.00% |
400 |
2024/11/6 |
1,740 |
1,748 |
1,740 |
1,740 |
-0.06% |
1,100 |
2024/11/5 |
1,740 |
1,747 |
1,738 |
1,741 |
-0.23% |
2,200 |
2024/11/1 |
1,745 |
1,746 |
1,740 |
1,745 |
+0.00% |
800 |
2024/10/31 |
1,740 |
1,749 |
1,740 |
1,745 |
+0.23% |
800 |
2024/10/30 |
1,750 |
1,750 |
1,741 |
1,741 |
-0.51% |
900 |
2024/10/29 |
1,747 |
1,750 |
1,741 |
1,750 |
+0.29% |
1,300 |
2024/10/28 |
1,745 |
1,745 |
1,745 |
1,745 |
+0.00% |
200 |
2024/10/25 |
1,738 |
1,745 |
1,738 |
1,745 |
+0.40% |
1,000 |
2024/10/24 |
1,737 |
1,744 |
1,737 |
1,738 |
+0.06% |
400 |
2024/10/23 |
1,748 |
1,748 |
1,737 |
1,737 |
-0.57% |
3,300 |
|