日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,545 |
1,579 |
1,545 |
1,579 |
+2.40% |
300 |
2025/4/24 |
1,542 |
1,542 |
1,542 |
1,542 |
+0.13% |
300 |
2025/4/23 |
1,552 |
1,552 |
1,528 |
1,540 |
+0.00% |
4,300 |
2025/4/22 |
1,530 |
1,549 |
1,528 |
1,540 |
+0.06% |
4,900 |
2025/4/21 |
1,560 |
1,600 |
1,537 |
1,539 |
-0.71% |
3,600 |
2025/4/18 |
1,588 |
1,588 |
1,550 |
1,550 |
+0.00% |
600 |
2025/4/17 |
1,530 |
1,550 |
1,530 |
1,550 |
+1.31% |
2,600 |
2025/4/16 |
1,590 |
1,590 |
1,530 |
1,530 |
-1.61% |
1,500 |
2025/4/15 |
1,562 |
1,562 |
1,555 |
1,555 |
+0.71% |
1,200 |
2025/4/14 |
1,567 |
1,588 |
1,544 |
1,544 |
-1.34% |
2,200 |
2025/4/11 |
1,540 |
1,565 |
1,540 |
1,565 |
-0.95% |
400 |
2025/4/10 |
1,512 |
1,670 |
1,500 |
1,580 |
+11.11% |
8,600 |
2025/4/9 |
1,452 |
1,484 |
1,419 |
1,422 |
-3.27% |
9,100 |
2025/4/8 |
1,436 |
1,533 |
1,436 |
1,470 |
+4.55% |
10,000 |
2025/4/7 |
1,401 |
1,489 |
1,401 |
1,406 |
-9.29% |
30,500 |
2025/4/4 |
1,634 |
1,634 |
1,501 |
1,550 |
-6.17% |
28,400 |
2025/4/3 |
1,661 |
1,680 |
1,631 |
1,652 |
-3.67% |
9,500 |
2025/4/2 |
1,715 |
1,728 |
1,715 |
1,715 |
-0.58% |
1,800 |
2025/4/1 |
1,700 |
1,738 |
1,700 |
1,725 |
+2.68% |
12,100 |
2025/3/31 |
1,713 |
1,713 |
1,616 |
1,680 |
-2.50% |
12,800 |
2025/3/28 |
1,742 |
1,746 |
1,723 |
1,723 |
-1.32% |
4,000 |
2025/3/27 |
1,787 |
1,787 |
1,724 |
1,746 |
-3.00% |
12,400 |
2025/3/26 |
1,704 |
1,840 |
1,703 |
1,800 |
+13.64% |
67,600 |
2025/3/25 |
1,590 |
1,590 |
1,578 |
1,584 |
-0.31% |
800 |
2025/3/24 |
1,560 |
1,589 |
1,559 |
1,589 |
+1.86% |
3,400 |
2025/3/21 |
1,560 |
1,560 |
1,540 |
1,560 |
+1.17% |
4,100 |
2025/3/19 |
1,515 |
1,542 |
1,515 |
1,542 |
+1.78% |
11,200 |
2025/3/18 |
1,507 |
1,520 |
1,501 |
1,515 |
-0.72% |
2,200 |
2025/3/17 |
1,518 |
1,526 |
1,518 |
1,526 |
+0.79% |
400 |
2025/3/14 |
1,504 |
1,514 |
1,504 |
1,514 |
+0.66% |
900 |
2025/3/13 |
1,524 |
1,524 |
1,501 |
1,504 |
+0.27% |
1,800 |
2025/3/12 |
1,500 |
1,500 |
1,500 |
1,500 |
+0.13% |
300 |
2025/3/11 |
1,495 |
1,500 |
1,495 |
1,498 |
-0.79% |
1,300 |
2025/3/10 |
1,509 |
1,514 |
1,509 |
1,510 |
+0.87% |
500 |
2025/3/7 |
1,492 |
1,498 |
1,492 |
1,497 |
-0.07% |
1,000 |
2025/3/6 |
1,519 |
1,519 |
1,498 |
1,498 |
+0.07% |
1,200 |
2025/3/5 |
1,496 |
1,497 |
1,496 |
1,497 |
-0.20% |
1,300 |
2025/3/4 |
1,487 |
1,510 |
1,487 |
1,500 |
-1.25% |
3,200 |
2025/3/3 |
1,510 |
1,519 |
1,505 |
1,519 |
+0.66% |
2,800 |
2025/2/28 |
1,490 |
1,510 |
1,490 |
1,509 |
+1.14% |
2,600 |
2025/2/27 |
1,502 |
1,504 |
1,492 |
1,492 |
-1.13% |
3,900 |
2025/2/26 |
1,522 |
1,544 |
1,509 |
1,509 |
+0.07% |
15,200 |
2025/2/25 |
1,509 |
1,509 |
1,501 |
1,508 |
-0.07% |
1,200 |
2025/2/21 |
1,474 |
1,511 |
1,474 |
1,509 |
+2.31% |
2,500 |
2025/2/20 |
1,474 |
1,476 |
1,473 |
1,475 |
-0.47% |
1,800 |
2025/2/18 |
1,476 |
1,482 |
1,476 |
1,482 |
+0.54% |
900 |
2025/2/17 |
1,490 |
1,490 |
1,474 |
1,474 |
-0.54% |
1,000 |
2025/2/14 |
1,483 |
1,492 |
1,482 |
1,482 |
-0.54% |
1,100 |
2025/2/13 |
1,494 |
1,496 |
1,490 |
1,490 |
-0.33% |
900 |
2025/2/12 |
1,494 |
1,495 |
1,492 |
1,495 |
+0.07% |
700 |
2025/2/10 |
1,483 |
1,494 |
1,483 |
1,494 |
+0.27% |
800 |
2025/2/7 |
1,488 |
1,490 |
1,488 |
1,490 |
+0.13% |
700 |
2025/2/6 |
1,481 |
1,488 |
1,474 |
1,488 |
+0.47% |
3,600 |
2025/2/5 |
1,481 |
1,485 |
1,480 |
1,481 |
-0.07% |
1,700 |
2025/2/4 |
1,484 |
1,489 |
1,477 |
1,482 |
-0.13% |
4,600 |
2025/2/3 |
1,476 |
1,484 |
1,475 |
1,484 |
+0.47% |
1,700 |
2025/1/31 |
1,477 |
1,494 |
1,477 |
1,477 |
-0.40% |
2,200 |
2025/1/30 |
1,488 |
1,490 |
1,482 |
1,483 |
-0.07% |
1,800 |
2025/1/29 |
1,480 |
1,486 |
1,476 |
1,484 |
-0.13% |
3,800 |
2025/1/28 |
1,500 |
1,501 |
1,479 |
1,486 |
-2.81% |
9,000 |
2025/1/27 |
1,500 |
1,529 |
1,500 |
1,529 |
+2.00% |
6,800 |
2025/1/24 |
1,481 |
1,499 |
1,481 |
1,499 |
+1.22% |
1,500 |
2025/1/23 |
1,480 |
1,481 |
1,480 |
1,481 |
-1.27% |
1,000 |
2025/1/22 |
1,484 |
1,500 |
1,479 |
1,500 |
+1.28% |
1,700 |
2025/1/21 |
1,484 |
1,487 |
1,480 |
1,481 |
-0.20% |
9,100 |
2025/1/20 |
1,484 |
1,495 |
1,483 |
1,484 |
-0.07% |
2,300 |
2025/1/17 |
1,491 |
1,491 |
1,485 |
1,485 |
-1.00% |
200 |
2025/1/16 |
1,495 |
1,500 |
1,484 |
1,500 |
+0.33% |
4,300 |
2025/1/15 |
1,500 |
1,500 |
1,495 |
1,495 |
+0.00% |
1,000 |
2025/1/14 |
1,480 |
1,495 |
1,480 |
1,495 |
-0.33% |
3,300 |
2025/1/10 |
1,486 |
1,502 |
1,486 |
1,500 |
-0.33% |
3,800 |
2025/1/9 |
1,500 |
1,505 |
1,488 |
1,505 |
-0.20% |
9,700 |
2025/1/8 |
1,511 |
1,569 |
1,498 |
1,508 |
-1.69% |
10,500 |
2025/1/7 |
1,545 |
1,545 |
1,534 |
1,534 |
-0.52% |
6,000 |
2025/1/6 |
1,546 |
1,547 |
1,539 |
1,542 |
-0.13% |
2,800 |
2024/12/30 |
1,548 |
1,551 |
1,534 |
1,544 |
-0.96% |
4,900 |
2024/12/27 |
1,582 |
1,582 |
1,549 |
1,559 |
+2.57% |
5,400 |
2024/12/26 |
1,515 |
1,523 |
1,513 |
1,520 |
+0.33% |
6,000 |
2024/12/25 |
1,502 |
1,526 |
1,502 |
1,515 |
+0.66% |
1,200 |
2024/12/24 |
1,502 |
1,505 |
1,499 |
1,505 |
+0.20% |
7,600 |
2024/12/23 |
1,500 |
1,505 |
1,500 |
1,502 |
+0.07% |
3,700 |
2024/12/20 |
1,505 |
1,513 |
1,501 |
1,501 |
-0.33% |
13,000 |
2024/12/19 |
1,506 |
1,528 |
1,506 |
1,506 |
-3.52% |
6,700 |
2024/12/18 |
1,565 |
1,573 |
1,561 |
1,561 |
-0.26% |
6,000 |
2024/12/17 |
1,590 |
1,596 |
1,565 |
1,565 |
-1.94% |
3,500 |
2024/12/16 |
1,584 |
1,612 |
1,584 |
1,596 |
+0.88% |
6,800 |
2024/12/13 |
1,580 |
1,600 |
1,580 |
1,582 |
+0.13% |
2,700 |
2024/12/12 |
1,602 |
1,602 |
1,580 |
1,580 |
-1.25% |
19,400 |
2024/12/11 |
1,600 |
1,600 |
1,590 |
1,600 |
+0.00% |
2,500 |
2024/12/10 |
1,602 |
1,606 |
1,600 |
1,600 |
-0.06% |
700 |
2024/12/9 |
1,608 |
1,608 |
1,601 |
1,601 |
-0.44% |
1,800 |
2024/12/6 |
1,607 |
1,608 |
1,607 |
1,608 |
+0.06% |
400 |
2024/12/5 |
1,624 |
1,628 |
1,606 |
1,607 |
-0.19% |
1,100 |
2024/12/4 |
1,606 |
1,627 |
1,606 |
1,610 |
-0.37% |
800 |
2024/12/3 |
1,610 |
1,616 |
1,607 |
1,616 |
+0.56% |
1,000 |
2024/12/2 |
1,601 |
1,607 |
1,601 |
1,607 |
-0.80% |
1,700 |
2024/11/29 |
1,620 |
1,620 |
1,620 |
1,620 |
+0.31% |
200 |
2024/11/28 |
1,635 |
1,635 |
1,606 |
1,615 |
-0.92% |
1,100 |
2024/11/27 |
1,623 |
1,659 |
1,620 |
1,630 |
+1.43% |
11,900 |
2024/11/26 |
1,619 |
1,624 |
1,607 |
1,607 |
-0.74% |
1,300 |
2024/11/25 |
1,596 |
1,621 |
1,596 |
1,619 |
+1.06% |
2,100 |
2024/11/22 |
1,600 |
1,625 |
1,600 |
1,602 |
+0.25% |
1,100 |
2024/11/21 |
1,611 |
1,611 |
1,597 |
1,598 |
-2.08% |
1,300 |
2024/11/20 |
1,610 |
1,632 |
1,597 |
1,632 |
+2.13% |
1,500 |
2024/11/19 |
1,635 |
1,635 |
1,596 |
1,598 |
-1.90% |
4,000 |
2024/11/18 |
1,610 |
1,640 |
1,610 |
1,629 |
+0.06% |
3,200 |
2024/11/15 |
1,639 |
1,639 |
1,620 |
1,628 |
-0.67% |
4,700 |
2024/11/14 |
1,616 |
1,639 |
1,605 |
1,639 |
+0.92% |
2,700 |
2024/11/13 |
1,628 |
1,628 |
1,607 |
1,624 |
-0.49% |
4,700 |
2024/11/12 |
1,634 |
1,644 |
1,590 |
1,632 |
-0.12% |
12,300 |
2024/11/11 |
1,638 |
1,640 |
1,611 |
1,634 |
-0.43% |
4,700 |
2024/11/8 |
1,661 |
1,661 |
1,640 |
1,641 |
-0.36% |
3,300 |
2024/11/7 |
1,649 |
1,679 |
1,647 |
1,647 |
-0.18% |
3,600 |
2024/11/6 |
1,645 |
1,650 |
1,645 |
1,650 |
+0.55% |
500 |
2024/11/5 |
1,669 |
1,700 |
1,641 |
1,641 |
-2.03% |
3,700 |
2024/11/1 |
1,641 |
1,678 |
1,638 |
1,675 |
+2.01% |
5,100 |
2024/10/31 |
1,655 |
1,658 |
1,631 |
1,642 |
-0.79% |
3,700 |
2024/10/30 |
1,665 |
1,666 |
1,646 |
1,655 |
-1.08% |
2,000 |
2024/10/29 |
1,684 |
1,684 |
1,630 |
1,673 |
-0.89% |
4,900 |
2024/10/28 |
1,627 |
1,698 |
1,610 |
1,688 |
-5.54% |
36,100 |
2024/10/25 |
1,825 |
1,825 |
1,787 |
1,787 |
-2.03% |
5,400 |
2024/10/24 |
1,810 |
1,831 |
1,803 |
1,824 |
-0.38% |
500 |
2024/10/23 |
1,816 |
1,880 |
1,816 |
1,831 |
+0.83% |
2,900 |
|