日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
1,442 |
1,500 |
1,420 |
1,466 |
+1.73% |
42,100 |
2025/4/25 |
1,409 |
1,445 |
1,409 |
1,441 |
+2.49% |
6,500 |
2025/4/24 |
1,410 |
1,419 |
1,403 |
1,406 |
-0.14% |
3,700 |
2025/4/23 |
1,439 |
1,439 |
1,405 |
1,408 |
-0.78% |
6,500 |
2025/4/22 |
1,445 |
1,445 |
1,410 |
1,419 |
-0.98% |
9,500 |
2025/4/21 |
1,346 |
1,441 |
1,346 |
1,433 |
+8.89% |
38,800 |
2025/4/18 |
1,325 |
1,355 |
1,316 |
1,316 |
-0.30% |
6,700 |
2025/4/17 |
1,301 |
1,337 |
1,301 |
1,320 |
+1.54% |
900 |
2025/4/16 |
1,348 |
1,413 |
1,274 |
1,300 |
-3.92% |
34,900 |
2025/4/15 |
1,333 |
1,363 |
1,333 |
1,353 |
+2.81% |
3,700 |
2025/4/14 |
1,346 |
1,357 |
1,300 |
1,316 |
-2.23% |
10,000 |
2025/4/11 |
1,290 |
1,359 |
1,270 |
1,346 |
+2.91% |
9,000 |
2025/4/10 |
1,331 |
1,331 |
1,280 |
1,308 |
+6.26% |
7,100 |
2025/4/9 |
1,201 |
1,275 |
1,200 |
1,231 |
-0.57% |
17,400 |
2025/4/8 |
1,249 |
1,288 |
1,210 |
1,238 |
+3.60% |
14,700 |
2025/4/7 |
1,090 |
1,215 |
1,033 |
1,195 |
-10.35% |
44,200 |
2025/4/4 |
1,440 |
1,440 |
1,321 |
1,333 |
-7.94% |
35,300 |
2025/4/3 |
1,450 |
1,469 |
1,434 |
1,448 |
-1.83% |
6,000 |
2025/4/2 |
1,506 |
1,506 |
1,464 |
1,475 |
-1.47% |
8,800 |
2025/4/1 |
1,468 |
1,520 |
1,468 |
1,497 |
+1.98% |
16,100 |
2025/3/31 |
1,500 |
1,527 |
1,467 |
1,468 |
-3.42% |
10,800 |
2025/3/28 |
1,487 |
1,526 |
1,462 |
1,520 |
+1.81% |
9,400 |
2025/3/27 |
1,530 |
1,530 |
1,490 |
1,493 |
-2.42% |
8,000 |
2025/3/26 |
1,495 |
1,530 |
1,486 |
1,530 |
+3.38% |
7,900 |
2025/3/25 |
1,480 |
1,496 |
1,469 |
1,480 |
+1.37% |
7,900 |
2025/3/24 |
1,527 |
1,538 |
1,430 |
1,460 |
-4.20% |
27,300 |
2025/3/21 |
1,576 |
1,576 |
1,520 |
1,524 |
-3.79% |
15,500 |
2025/3/19 |
1,594 |
1,594 |
1,568 |
1,584 |
-0.19% |
6,800 |
2025/3/18 |
1,571 |
1,591 |
1,559 |
1,587 |
+1.28% |
11,200 |
2025/3/17 |
1,549 |
1,574 |
1,545 |
1,567 |
+2.02% |
5,800 |
2025/3/14 |
1,530 |
1,550 |
1,530 |
1,536 |
+0.59% |
4,300 |
2025/3/13 |
1,533 |
1,557 |
1,527 |
1,527 |
-0.33% |
8,700 |
2025/3/12 |
1,544 |
1,568 |
1,532 |
1,532 |
-0.78% |
7,600 |
2025/3/11 |
1,550 |
1,557 |
1,526 |
1,544 |
-1.15% |
7,400 |
2025/3/10 |
1,564 |
1,595 |
1,555 |
1,562 |
+0.58% |
7,900 |
2025/3/7 |
1,542 |
1,565 |
1,525 |
1,553 |
-1.02% |
11,000 |
2025/3/6 |
1,597 |
1,597 |
1,569 |
1,569 |
-1.13% |
3,700 |
2025/3/5 |
1,576 |
1,609 |
1,576 |
1,587 |
-0.13% |
3,800 |
2025/3/4 |
1,597 |
1,625 |
1,567 |
1,589 |
-1.30% |
5,900 |
2025/3/3 |
1,609 |
1,646 |
1,602 |
1,610 |
-2.07% |
13,600 |
2025/2/28 |
1,613 |
1,647 |
1,582 |
1,644 |
+1.92% |
17,300 |
2025/2/27 |
1,594 |
1,650 |
1,594 |
1,613 |
+1.19% |
15,400 |
2025/2/26 |
1,680 |
1,685 |
1,582 |
1,594 |
-5.51% |
38,600 |
2025/2/25 |
1,690 |
1,716 |
1,683 |
1,687 |
-1.58% |
15,000 |
2025/2/21 |
1,681 |
1,714 |
1,677 |
1,714 |
+1.96% |
16,500 |
2025/2/20 |
1,709 |
1,709 |
1,672 |
1,681 |
-1.58% |
22,400 |
2025/2/19 |
1,661 |
1,717 |
1,661 |
1,708 |
+2.71% |
30,700 |
2025/2/18 |
1,688 |
1,689 |
1,624 |
1,663 |
-1.07% |
18,700 |
2025/2/17 |
1,716 |
1,738 |
1,678 |
1,681 |
-1.00% |
50,600 |
2025/2/14 |
1,620 |
1,698 |
1,589 |
1,698 |
+5.14% |
80,200 |
2025/2/13 |
1,556 |
1,623 |
1,520 |
1,615 |
+7.81% |
46,700 |
2025/2/12 |
1,523 |
1,680 |
1,498 |
1,498 |
-1.32% |
88,200 |
2025/2/10 |
1,485 |
1,522 |
1,485 |
1,518 |
+2.92% |
7,000 |
2025/2/7 |
1,475 |
1,494 |
1,472 |
1,475 |
-1.01% |
11,400 |
2025/2/6 |
1,485 |
1,500 |
1,476 |
1,490 |
+0.27% |
9,000 |
2025/2/5 |
1,499 |
1,500 |
1,480 |
1,486 |
-0.80% |
6,900 |
2025/2/4 |
1,489 |
1,500 |
1,480 |
1,498 |
+0.60% |
9,000 |
2025/2/3 |
1,491 |
1,521 |
1,461 |
1,489 |
+0.40% |
15,400 |
2025/1/31 |
1,528 |
1,528 |
1,483 |
1,483 |
-3.07% |
11,400 |
2025/1/30 |
1,527 |
1,540 |
1,508 |
1,530 |
+0.20% |
1,700 |
2025/1/29 |
1,520 |
1,542 |
1,518 |
1,527 |
+1.26% |
7,800 |
2025/1/28 |
1,492 |
1,515 |
1,482 |
1,508 |
+0.53% |
7,300 |
2025/1/27 |
1,527 |
1,527 |
1,475 |
1,500 |
-1.70% |
14,100 |
2025/1/24 |
1,470 |
1,541 |
1,466 |
1,526 |
+3.46% |
15,800 |
2025/1/23 |
1,500 |
1,500 |
1,475 |
1,475 |
-1.67% |
9,600 |
2025/1/22 |
1,500 |
1,510 |
1,483 |
1,500 |
+0.47% |
8,800 |
2025/1/21 |
1,520 |
1,526 |
1,481 |
1,493 |
-0.99% |
9,800 |
2025/1/20 |
1,514 |
1,542 |
1,500 |
1,508 |
-1.37% |
12,900 |
2025/1/17 |
1,503 |
1,531 |
1,490 |
1,529 |
+1.12% |
15,700 |
2025/1/16 |
1,520 |
1,532 |
1,511 |
1,512 |
-0.92% |
5,300 |
2025/1/15 |
1,536 |
1,539 |
1,506 |
1,526 |
-0.39% |
11,200 |
2025/1/14 |
1,555 |
1,555 |
1,515 |
1,532 |
-3.34% |
21,800 |
2025/1/10 |
1,484 |
1,598 |
1,483 |
1,585 |
+6.16% |
41,000 |
2025/1/9 |
1,650 |
1,650 |
1,490 |
1,493 |
-9.68% |
94,800 |
2025/1/8 |
1,755 |
1,755 |
1,640 |
1,653 |
-5.81% |
97,100 |
2025/1/7 |
1,680 |
1,755 |
1,615 |
1,755 |
+4.46% |
95,700 |
2025/1/6 |
1,641 |
1,705 |
1,630 |
1,680 |
+5.86% |
60,400 |
2024/12/30 |
1,631 |
1,639 |
1,587 |
1,587 |
-1.61% |
26,200 |
2024/12/27 |
1,583 |
1,628 |
1,576 |
1,613 |
+2.61% |
26,100 |
2024/12/26 |
1,551 |
1,627 |
1,545 |
1,572 |
+1.35% |
58,700 |
2024/12/25 |
1,595 |
1,618 |
1,536 |
1,551 |
-1.84% |
44,700 |
2024/12/24 |
1,651 |
1,683 |
1,580 |
1,580 |
+0.57% |
65,000 |
2024/12/23 |
1,587 |
1,630 |
1,536 |
1,571 |
-1.32% |
69,100 |
2024/12/20 |
1,630 |
1,698 |
1,592 |
1,592 |
-2.69% |
50,700 |
2024/12/19 |
1,600 |
1,666 |
1,585 |
1,636 |
+0.06% |
72,700 |
2024/12/18 |
1,769 |
1,834 |
1,633 |
1,635 |
-8.61% |
134,100 |
2024/12/17 |
2,176 |
2,192 |
1,752 |
1,789 |
-15.29% |
236,100 |
2024/12/16 |
1,884 |
2,150 |
1,884 |
2,112 |
+12.70% |
247,200 |
2024/12/13 |
1,810 |
1,955 |
1,800 |
1,874 |
+4.34% |
132,200 |
2024/12/12 |
1,697 |
1,800 |
1,650 |
1,796 |
+8.39% |
104,200 |
2024/12/11 |
1,621 |
1,824 |
1,621 |
1,657 |
+2.79% |
166,000 |
2024/12/10 |
1,585 |
1,636 |
1,585 |
1,612 |
+1.90% |
59,300 |
2024/12/9 |
1,616 |
1,655 |
1,521 |
1,582 |
-8.87% |
222,700 |
2024/12/6 |
1,450 |
1,736 |
1,450 |
1,736 |
+20.89% |
252,400 |
2024/12/5 |
1,457 |
1,457 |
1,422 |
1,436 |
-0.90% |
17,600 |
2024/12/4 |
1,399 |
1,463 |
1,399 |
1,449 |
+3.87% |
42,000 |
2024/12/3 |
1,388 |
1,425 |
1,376 |
1,395 |
+1.16% |
22,300 |
2024/12/2 |
1,396 |
1,396 |
1,363 |
1,379 |
-0.65% |
13,400 |
2024/11/29 |
1,300 |
1,420 |
1,300 |
1,388 |
+6.77% |
59,700 |
2024/11/28 |
1,256 |
1,323 |
1,256 |
1,300 |
+3.50% |
15,300 |
2024/11/27 |
1,257 |
1,264 |
1,250 |
1,256 |
-0.08% |
7,000 |
2024/11/26 |
1,265 |
1,266 |
1,254 |
1,257 |
-0.63% |
6,800 |
2024/11/25 |
1,250 |
1,279 |
1,250 |
1,265 |
+1.44% |
12,300 |
2024/11/22 |
1,252 |
1,259 |
1,238 |
1,247 |
-0.56% |
6,700 |
2024/11/21 |
1,261 |
1,261 |
1,233 |
1,254 |
-0.56% |
7,800 |
2024/11/20 |
1,280 |
1,280 |
1,252 |
1,261 |
-0.63% |
27,400 |
2024/11/19 |
1,200 |
1,274 |
1,200 |
1,269 |
+7.00% |
45,400 |
2024/11/18 |
1,173 |
1,196 |
1,173 |
1,186 |
+1.19% |
7,900 |
2024/11/15 |
1,160 |
1,187 |
1,160 |
1,172 |
+1.03% |
14,900 |
2024/11/14 |
1,168 |
1,195 |
1,156 |
1,160 |
+1.31% |
16,000 |
2024/11/13 |
1,102 |
1,199 |
1,100 |
1,145 |
+4.09% |
22,700 |
2024/11/12 |
1,087 |
1,105 |
1,087 |
1,100 |
+0.00% |
5,400 |
2024/11/11 |
1,110 |
1,110 |
1,100 |
1,100 |
-0.72% |
6,400 |
2024/11/8 |
1,114 |
1,114 |
1,105 |
1,108 |
+0.18% |
2,700 |
2024/11/7 |
1,108 |
1,115 |
1,100 |
1,106 |
-0.27% |
6,700 |
2024/11/6 |
1,114 |
1,119 |
1,107 |
1,109 |
-0.63% |
3,900 |
2024/11/5 |
1,117 |
1,117 |
1,103 |
1,116 |
-0.27% |
2,500 |
2024/11/1 |
1,133 |
1,133 |
1,092 |
1,119 |
-1.50% |
17,200 |
2024/10/31 |
1,134 |
1,140 |
1,131 |
1,136 |
-0.09% |
1,200 |
2024/10/30 |
1,145 |
1,151 |
1,137 |
1,137 |
-0.52% |
4,300 |
2024/10/29 |
1,132 |
1,145 |
1,132 |
1,143 |
+0.97% |
2,500 |
2024/10/28 |
1,130 |
1,149 |
1,130 |
1,132 |
+0.18% |
1,700 |
2024/10/25 |
1,148 |
1,148 |
1,128 |
1,130 |
-1.57% |
4,100 |
|