日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,625 |
1,625 |
1,611 |
1,611 |
+0.25% |
1,600 |
2025/4/24 |
1,607 |
1,607 |
1,600 |
1,607 |
+0.00% |
1,200 |
2025/4/23 |
1,625 |
1,627 |
1,606 |
1,607 |
+0.25% |
1,000 |
2025/4/22 |
1,626 |
1,626 |
1,601 |
1,603 |
-1.05% |
900 |
2025/4/21 |
1,611 |
1,628 |
1,611 |
1,620 |
+1.25% |
500 |
2025/4/18 |
1,592 |
1,600 |
1,592 |
1,600 |
+1.91% |
1,700 |
2025/4/17 |
1,540 |
1,592 |
1,540 |
1,570 |
+1.55% |
2,900 |
2025/4/16 |
1,565 |
1,586 |
1,546 |
1,546 |
-2.46% |
2,200 |
2025/4/15 |
1,590 |
1,590 |
1,575 |
1,585 |
+0.38% |
600 |
2025/4/14 |
1,575 |
1,579 |
1,570 |
1,579 |
+1.74% |
1,500 |
2025/4/11 |
1,536 |
1,560 |
1,505 |
1,552 |
+1.37% |
3,500 |
2025/4/10 |
1,508 |
1,568 |
1,508 |
1,531 |
+6.39% |
9,500 |
2025/4/9 |
1,459 |
1,470 |
1,429 |
1,439 |
-3.36% |
5,700 |
2025/4/8 |
1,475 |
1,494 |
1,430 |
1,489 |
+5.23% |
13,400 |
2025/4/7 |
1,420 |
1,456 |
1,400 |
1,415 |
-4.84% |
16,200 |
2025/4/4 |
1,551 |
1,551 |
1,450 |
1,487 |
-4.43% |
11,900 |
2025/4/3 |
1,590 |
1,609 |
1,551 |
1,556 |
-2.81% |
4,900 |
2025/4/2 |
1,604 |
1,618 |
1,577 |
1,601 |
-0.25% |
3,100 |
2025/4/1 |
1,616 |
1,618 |
1,596 |
1,605 |
+0.31% |
3,500 |
2025/3/31 |
1,599 |
1,617 |
1,599 |
1,600 |
-1.78% |
2,400 |
2025/3/28 |
1,653 |
1,653 |
1,621 |
1,629 |
-1.87% |
3,800 |
2025/3/27 |
1,640 |
1,670 |
1,640 |
1,660 |
+1.28% |
4,900 |
2025/3/26 |
1,636 |
1,640 |
1,634 |
1,639 |
+0.18% |
1,100 |
2025/3/25 |
1,646 |
1,646 |
1,635 |
1,636 |
+0.43% |
4,100 |
2025/3/24 |
1,630 |
1,650 |
1,617 |
1,629 |
+0.31% |
4,000 |
2025/3/21 |
1,615 |
1,630 |
1,613 |
1,624 |
+0.56% |
2,400 |
2025/3/19 |
1,624 |
1,631 |
1,606 |
1,615 |
+0.12% |
2,300 |
2025/3/18 |
1,617 |
1,627 |
1,610 |
1,613 |
+0.31% |
3,700 |
2025/3/17 |
1,605 |
1,611 |
1,605 |
1,608 |
+0.44% |
2,400 |
2025/3/14 |
1,595 |
1,615 |
1,595 |
1,601 |
-0.87% |
2,700 |
2025/3/13 |
1,595 |
1,615 |
1,590 |
1,615 |
+0.94% |
3,200 |
2025/3/12 |
1,601 |
1,628 |
1,600 |
1,600 |
-0.06% |
2,700 |
2025/3/11 |
1,613 |
1,613 |
1,600 |
1,601 |
-1.17% |
4,600 |
2025/3/10 |
1,650 |
1,650 |
1,620 |
1,620 |
-1.16% |
7,600 |
2025/3/7 |
1,626 |
1,639 |
1,620 |
1,639 |
-0.43% |
4,600 |
2025/3/6 |
1,652 |
1,654 |
1,646 |
1,646 |
-0.66% |
5,000 |
2025/3/5 |
1,683 |
1,691 |
1,652 |
1,657 |
-1.72% |
4,400 |
2025/3/4 |
1,699 |
1,699 |
1,682 |
1,686 |
-0.77% |
1,200 |
2025/3/3 |
1,697 |
1,703 |
1,676 |
1,699 |
+0.18% |
7,400 |
2025/2/28 |
1,710 |
1,710 |
1,662 |
1,696 |
+0.95% |
4,900 |
2025/2/27 |
1,710 |
1,715 |
1,680 |
1,680 |
-1.06% |
7,200 |
2025/2/26 |
1,710 |
1,714 |
1,680 |
1,698 |
-0.06% |
9,200 |
2025/2/25 |
1,650 |
1,699 |
1,650 |
1,699 |
+3.03% |
11,300 |
2025/2/21 |
1,640 |
1,649 |
1,631 |
1,649 |
+0.24% |
5,400 |
2025/2/20 |
1,645 |
1,660 |
1,625 |
1,645 |
+0.18% |
7,200 |
2025/2/19 |
1,677 |
1,677 |
1,625 |
1,642 |
-2.09% |
7,500 |
2025/2/18 |
1,698 |
1,703 |
1,677 |
1,677 |
-0.47% |
3,900 |
2025/2/17 |
1,725 |
1,725 |
1,680 |
1,685 |
-2.21% |
6,300 |
2025/2/14 |
1,740 |
1,750 |
1,624 |
1,723 |
-0.98% |
18,900 |
2025/2/13 |
1,739 |
1,743 |
1,710 |
1,740 |
+0.81% |
14,500 |
2025/2/12 |
1,685 |
1,748 |
1,670 |
1,726 |
+2.74% |
19,100 |
2025/2/10 |
1,667 |
1,680 |
1,635 |
1,680 |
+3.07% |
7,900 |
2025/2/7 |
1,688 |
1,688 |
1,629 |
1,630 |
-3.03% |
13,000 |
2025/2/6 |
1,689 |
1,689 |
1,665 |
1,681 |
+0.66% |
22,200 |
2025/2/5 |
1,617 |
1,680 |
1,606 |
1,670 |
+6.64% |
34,600 |
2025/2/4 |
1,558 |
1,566 |
1,550 |
1,566 |
+0.84% |
3,100 |
2025/2/3 |
1,560 |
1,563 |
1,550 |
1,553 |
+0.26% |
8,900 |
2025/1/31 |
1,542 |
1,552 |
1,542 |
1,549 |
+0.45% |
3,400 |
2025/1/30 |
1,549 |
1,549 |
1,537 |
1,542 |
+0.33% |
3,100 |
2025/1/29 |
1,541 |
1,550 |
1,524 |
1,537 |
+0.85% |
7,600 |
2025/1/28 |
1,520 |
1,524 |
1,514 |
1,524 |
+0.66% |
4,400 |
2025/1/27 |
1,510 |
1,515 |
1,508 |
1,514 |
+0.87% |
2,400 |
2025/1/24 |
1,508 |
1,508 |
1,500 |
1,501 |
-0.27% |
2,700 |
2025/1/23 |
1,500 |
1,505 |
1,495 |
1,505 |
+0.33% |
2,400 |
2025/1/22 |
1,498 |
1,500 |
1,491 |
1,500 |
+0.20% |
3,400 |
2025/1/21 |
1,493 |
1,497 |
1,488 |
1,497 |
+0.40% |
3,100 |
2025/1/20 |
1,490 |
1,491 |
1,476 |
1,491 |
+0.47% |
4,700 |
2025/1/17 |
1,485 |
1,485 |
1,475 |
1,484 |
-0.07% |
2,100 |
2025/1/16 |
1,485 |
1,485 |
1,476 |
1,485 |
+0.47% |
1,900 |
2025/1/15 |
1,472 |
1,479 |
1,472 |
1,478 |
+0.48% |
1,000 |
2025/1/14 |
1,479 |
1,479 |
1,471 |
1,471 |
-0.68% |
2,500 |
2025/1/10 |
1,481 |
1,481 |
1,480 |
1,481 |
-0.47% |
700 |
2025/1/9 |
1,485 |
1,488 |
1,471 |
1,488 |
+0.20% |
2,400 |
2025/1/8 |
1,486 |
1,486 |
1,485 |
1,485 |
-0.13% |
200 |
2025/1/7 |
1,481 |
1,487 |
1,476 |
1,487 |
+0.81% |
3,900 |
2025/1/6 |
1,483 |
1,483 |
1,471 |
1,475 |
-0.14% |
1,200 |
2024/12/30 |
1,471 |
1,477 |
1,471 |
1,477 |
+0.34% |
1,200 |
2024/12/27 |
1,472 |
1,475 |
1,470 |
1,472 |
+0.20% |
1,400 |
2024/12/26 |
1,472 |
1,472 |
1,466 |
1,469 |
-0.47% |
3,200 |
2024/12/25 |
1,472 |
1,476 |
1,472 |
1,476 |
+0.27% |
2,400 |
2024/12/24 |
1,470 |
1,472 |
1,468 |
1,472 |
+0.14% |
1,600 |
2024/12/23 |
1,470 |
1,478 |
1,470 |
1,470 |
-0.07% |
4,100 |
2024/12/20 |
1,472 |
1,476 |
1,471 |
1,471 |
+0.07% |
1,600 |
2024/12/19 |
1,470 |
1,470 |
1,465 |
1,470 |
-0.07% |
2,300 |
2024/12/18 |
1,480 |
1,480 |
1,471 |
1,471 |
-0.74% |
1,000 |
2024/12/17 |
1,488 |
1,488 |
1,476 |
1,482 |
-0.07% |
1,300 |
2024/12/16 |
1,486 |
1,490 |
1,483 |
1,483 |
-0.20% |
1,000 |
2024/12/13 |
1,486 |
1,486 |
1,482 |
1,486 |
+0.00% |
1,000 |
2024/12/12 |
1,493 |
1,494 |
1,486 |
1,486 |
-0.47% |
900 |
2024/12/11 |
1,490 |
1,494 |
1,475 |
1,493 |
+0.20% |
1,000 |
2024/12/10 |
1,499 |
1,499 |
1,485 |
1,490 |
+0.34% |
2,700 |
2024/12/9 |
1,475 |
1,485 |
1,475 |
1,485 |
+0.68% |
600 |
2024/12/6 |
1,483 |
1,485 |
1,475 |
1,475 |
-0.54% |
900 |
2024/12/5 |
1,477 |
1,487 |
1,477 |
1,483 |
-0.20% |
1,000 |
2024/12/4 |
1,485 |
1,486 |
1,485 |
1,486 |
+0.13% |
300 |
2024/12/3 |
1,480 |
1,484 |
1,475 |
1,484 |
+0.27% |
900 |
2024/12/2 |
1,474 |
1,480 |
1,469 |
1,480 |
+0.48% |
2,200 |
2024/11/29 |
1,473 |
1,476 |
1,473 |
1,473 |
-0.14% |
1,900 |
2024/11/28 |
1,485 |
1,485 |
1,475 |
1,475 |
-0.67% |
400 |
2024/11/27 |
1,485 |
1,485 |
1,485 |
1,485 |
+1.02% |
300 |
2024/11/26 |
1,490 |
1,490 |
1,468 |
1,470 |
-1.21% |
1,900 |
2024/11/25 |
1,480 |
1,488 |
1,463 |
1,488 |
+0.68% |
4,600 |
2024/11/22 |
1,468 |
1,478 |
1,465 |
1,478 |
+0.89% |
1,600 |
2024/11/21 |
1,473 |
1,474 |
1,463 |
1,465 |
-0.54% |
2,000 |
2024/11/20 |
1,473 |
1,474 |
1,473 |
1,473 |
-0.14% |
400 |
2024/11/19 |
1,471 |
1,476 |
1,461 |
1,475 |
+0.07% |
2,800 |
2024/11/18 |
1,474 |
1,474 |
1,474 |
1,474 |
+0.00% |
100 |
2024/11/15 |
1,480 |
1,480 |
1,474 |
1,474 |
-0.41% |
2,500 |
2024/11/14 |
1,460 |
1,494 |
1,460 |
1,480 |
+1.30% |
4,500 |
2024/11/13 |
1,466 |
1,478 |
1,459 |
1,461 |
-0.48% |
4,900 |
2024/11/12 |
1,461 |
1,477 |
1,456 |
1,468 |
+0.55% |
6,000 |
2024/11/11 |
1,455 |
1,460 |
1,452 |
1,460 |
+0.00% |
1,200 |
2024/11/8 |
1,460 |
1,463 |
1,460 |
1,460 |
-0.34% |
1,600 |
2024/11/7 |
1,458 |
1,465 |
1,458 |
1,465 |
+0.00% |
700 |
2024/11/6 |
1,460 |
1,465 |
1,458 |
1,465 |
+0.34% |
1,300 |
2024/11/5 |
1,460 |
1,465 |
1,458 |
1,460 |
-0.34% |
1,600 |
2024/10/31 |
1,465 |
1,465 |
1,463 |
1,465 |
+0.14% |
1,000 |
2024/10/30 |
1,463 |
1,464 |
1,462 |
1,463 |
+0.76% |
1,200 |
2024/10/29 |
1,460 |
1,464 |
1,452 |
1,452 |
-0.07% |
800 |
2024/10/28 |
1,454 |
1,466 |
1,453 |
1,453 |
+0.00% |
700 |
2024/10/25 |
1,455 |
1,456 |
1,452 |
1,453 |
-0.55% |
2,000 |
2024/10/24 |
1,463 |
1,463 |
1,452 |
1,461 |
-0.20% |
1,200 |
2024/10/23 |
1,453 |
1,465 |
1,453 |
1,464 |
+0.76% |
800 |
|