日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
905 |
909 |
902 |
907 |
+0.55% |
14,900 |
2025/4/24 |
905 |
905 |
900 |
902 |
+0.00% |
13,500 |
2025/4/23 |
910 |
910 |
900 |
902 |
+0.00% |
12,300 |
2025/4/22 |
900 |
909 |
899 |
902 |
+0.22% |
18,900 |
2025/4/21 |
902 |
903 |
898 |
900 |
+0.33% |
21,100 |
2025/4/18 |
900 |
900 |
892 |
897 |
+0.67% |
22,400 |
2025/4/17 |
889 |
891 |
884 |
891 |
+0.68% |
19,300 |
2025/4/16 |
883 |
886 |
881 |
885 |
+0.23% |
11,300 |
2025/4/15 |
892 |
892 |
882 |
883 |
-0.34% |
22,200 |
2025/4/14 |
900 |
900 |
885 |
886 |
-0.11% |
34,600 |
2025/4/11 |
886 |
889 |
882 |
887 |
+0.11% |
39,200 |
2025/4/10 |
909 |
911 |
884 |
886 |
+2.55% |
36,700 |
2025/4/9 |
873 |
873 |
855 |
864 |
-1.03% |
46,200 |
2025/4/8 |
855 |
878 |
855 |
873 |
+3.44% |
51,300 |
2025/4/7 |
840 |
856 |
819 |
844 |
-2.65% |
108,700 |
2025/4/4 |
880 |
883 |
855 |
867 |
-2.58% |
78,600 |
2025/4/3 |
875 |
895 |
874 |
890 |
-0.56% |
43,700 |
2025/4/2 |
909 |
909 |
895 |
895 |
-1.32% |
37,200 |
2025/4/1 |
914 |
914 |
906 |
907 |
-0.33% |
15,900 |
2025/3/31 |
920 |
920 |
908 |
910 |
-1.73% |
34,900 |
2025/3/28 |
933 |
933 |
925 |
926 |
-0.75% |
23,600 |
2025/3/27 |
932 |
933 |
927 |
933 |
+0.21% |
28,700 |
2025/3/26 |
922 |
935 |
922 |
931 |
+0.98% |
36,100 |
2025/3/25 |
928 |
928 |
920 |
922 |
+0.00% |
24,800 |
2025/3/24 |
920 |
930 |
920 |
922 |
+0.33% |
43,700 |
2025/3/21 |
914 |
920 |
911 |
919 |
+1.10% |
25,900 |
2025/3/19 |
908 |
916 |
908 |
909 |
+0.11% |
17,300 |
2025/3/18 |
913 |
916 |
908 |
908 |
-0.55% |
30,900 |
2025/3/17 |
910 |
916 |
907 |
913 |
+1.00% |
34,700 |
2025/3/14 |
910 |
910 |
902 |
904 |
+0.22% |
35,600 |
2025/3/13 |
900 |
909 |
898 |
902 |
+0.22% |
39,300 |
2025/3/12 |
895 |
900 |
893 |
900 |
+0.90% |
21,200 |
2025/3/11 |
886 |
897 |
883 |
892 |
+0.79% |
52,200 |
2025/3/10 |
884 |
885 |
880 |
885 |
+0.57% |
18,400 |
2025/3/7 |
881 |
881 |
876 |
880 |
-0.11% |
13,600 |
2025/3/6 |
874 |
883 |
873 |
881 |
+0.34% |
24,500 |
2025/3/5 |
888 |
889 |
876 |
878 |
-1.01% |
38,800 |
2025/3/4 |
880 |
888 |
878 |
887 |
+1.03% |
30,200 |
2025/3/3 |
877 |
881 |
876 |
878 |
+0.46% |
25,900 |
2025/2/28 |
870 |
875 |
869 |
874 |
+0.34% |
19,200 |
2025/2/27 |
870 |
872 |
868 |
871 |
+0.00% |
9,900 |
2025/2/26 |
870 |
872 |
862 |
871 |
+0.11% |
22,000 |
2025/2/25 |
872 |
877 |
870 |
870 |
-0.11% |
28,200 |
2025/2/21 |
867 |
871 |
867 |
871 |
+0.58% |
16,200 |
2025/2/20 |
869 |
869 |
865 |
866 |
+0.00% |
16,200 |
2025/2/19 |
865 |
867 |
861 |
866 |
+0.12% |
10,800 |
2025/2/18 |
868 |
868 |
862 |
865 |
+0.23% |
12,200 |
2025/2/17 |
870 |
870 |
860 |
863 |
+0.12% |
18,200 |
2025/2/14 |
869 |
871 |
860 |
862 |
-0.69% |
23,200 |
2025/2/13 |
864 |
868 |
861 |
868 |
+0.93% |
25,300 |
2025/2/12 |
855 |
864 |
854 |
860 |
+0.58% |
27,600 |
2025/2/10 |
859 |
862 |
854 |
855 |
+0.59% |
39,600 |
2025/2/7 |
844 |
854 |
842 |
850 |
+1.19% |
34,500 |
2025/2/6 |
838 |
841 |
837 |
840 |
+0.24% |
20,000 |
2025/2/5 |
833 |
838 |
830 |
838 |
+1.21% |
20,200 |
2025/2/4 |
832 |
833 |
827 |
828 |
+0.49% |
26,500 |
2025/2/3 |
830 |
830 |
820 |
824 |
-0.60% |
32,700 |
2025/1/31 |
831 |
832 |
824 |
829 |
-0.24% |
24,000 |
2025/1/30 |
840 |
840 |
831 |
831 |
-0.48% |
28,300 |
2025/1/29 |
844 |
844 |
835 |
835 |
-0.83% |
19,700 |
2025/1/28 |
835 |
842 |
833 |
842 |
+1.08% |
26,400 |
2025/1/27 |
827 |
834 |
824 |
833 |
+1.59% |
29,300 |
2025/1/24 |
817 |
825 |
817 |
820 |
+0.37% |
22,400 |
2025/1/23 |
830 |
830 |
816 |
817 |
-1.45% |
51,000 |
2025/1/22 |
837 |
839 |
829 |
829 |
-0.96% |
26,200 |
2025/1/21 |
840 |
840 |
832 |
837 |
-0.36% |
22,600 |
2025/1/20 |
838 |
842 |
833 |
840 |
+1.20% |
17,300 |
2025/1/17 |
836 |
836 |
828 |
830 |
-0.84% |
26,900 |
2025/1/16 |
842 |
843 |
834 |
837 |
-0.59% |
24,400 |
2025/1/15 |
840 |
843 |
838 |
842 |
+0.00% |
24,900 |
2025/1/14 |
850 |
850 |
838 |
842 |
-0.71% |
33,600 |
2025/1/10 |
847 |
848 |
844 |
848 |
+0.36% |
14,600 |
2025/1/9 |
853 |
853 |
841 |
845 |
-0.47% |
25,000 |
2025/1/8 |
853 |
853 |
846 |
849 |
-0.35% |
29,900 |
2025/1/7 |
845 |
854 |
841 |
852 |
+0.71% |
34,600 |
2025/1/6 |
840 |
847 |
840 |
846 |
+1.08% |
34,100 |
2024/12/30 |
829 |
838 |
828 |
837 |
+1.09% |
37,800 |
2024/12/27 |
818 |
829 |
817 |
828 |
+2.35% |
50,400 |
2024/12/26 |
809 |
815 |
808 |
809 |
+0.12% |
102,200 |
2024/12/25 |
821 |
823 |
802 |
808 |
-1.70% |
111,700 |
2024/12/24 |
819 |
833 |
817 |
822 |
+0.86% |
87,200 |
2024/12/23 |
817 |
823 |
812 |
815 |
-0.37% |
70,300 |
2024/12/20 |
827 |
828 |
815 |
818 |
-0.97% |
84,300 |
2024/12/19 |
828 |
831 |
823 |
826 |
-0.60% |
72,800 |
2024/12/18 |
845 |
845 |
831 |
831 |
-1.31% |
44,300 |
2024/12/17 |
853 |
853 |
838 |
842 |
-1.06% |
55,900 |
2024/12/16 |
856 |
861 |
851 |
851 |
-0.23% |
61,400 |
2024/12/13 |
854 |
856 |
848 |
853 |
+0.71% |
47,000 |
2024/12/12 |
847 |
853 |
846 |
847 |
+0.00% |
52,600 |
2024/12/11 |
848 |
849 |
843 |
847 |
+0.59% |
27,700 |
2024/12/10 |
840 |
850 |
840 |
842 |
-0.12% |
47,200 |
2024/12/9 |
830 |
846 |
830 |
843 |
+1.81% |
54,500 |
2024/12/6 |
832 |
836 |
826 |
828 |
-0.96% |
79,500 |
2024/12/5 |
836 |
839 |
832 |
836 |
+0.12% |
39,600 |
2024/12/4 |
842 |
843 |
834 |
835 |
-0.36% |
47,100 |
2024/12/3 |
836 |
848 |
836 |
838 |
+0.24% |
71,300 |
2024/12/2 |
835 |
840 |
828 |
836 |
+0.12% |
85,300 |
2024/11/29 |
839 |
843 |
833 |
835 |
-0.60% |
61,800 |
2024/11/28 |
833 |
843 |
833 |
840 |
+0.60% |
47,700 |
2024/11/27 |
848 |
849 |
832 |
835 |
-1.53% |
87,100 |
2024/11/26 |
850 |
856 |
843 |
848 |
-0.24% |
58,600 |
2024/11/25 |
851 |
857 |
850 |
850 |
-0.23% |
45,400 |
2024/11/22 |
847 |
852 |
843 |
852 |
+0.47% |
43,000 |
2024/11/21 |
850 |
856 |
842 |
848 |
-0.24% |
52,500 |
2024/11/20 |
851 |
860 |
849 |
850 |
+0.12% |
46,300 |
2024/11/19 |
860 |
862 |
843 |
849 |
-1.16% |
122,900 |
2024/11/18 |
858 |
865 |
858 |
859 |
+0.12% |
37,300 |
2024/11/15 |
863 |
866 |
857 |
858 |
-0.81% |
65,300 |
2024/11/14 |
870 |
871 |
862 |
865 |
-0.46% |
53,100 |
2024/11/13 |
868 |
876 |
868 |
869 |
-0.11% |
34,500 |
2024/11/12 |
869 |
874 |
866 |
870 |
+0.69% |
47,500 |
2024/11/11 |
870 |
871 |
862 |
864 |
-0.69% |
61,400 |
2024/11/8 |
879 |
880 |
867 |
870 |
-0.68% |
66,200 |
2024/11/7 |
873 |
881 |
873 |
876 |
+0.34% |
59,700 |
2024/11/6 |
875 |
884 |
871 |
873 |
+0.46% |
58,400 |
2024/11/5 |
880 |
883 |
868 |
869 |
-0.23% |
64,000 |
2024/11/1 |
890 |
890 |
863 |
871 |
-3.01% |
189,000 |
2024/10/31 |
901 |
902 |
893 |
898 |
-0.55% |
106,400 |
2024/10/30 |
901 |
915 |
896 |
903 |
-9.61% |
288,800 |
2024/10/29 |
994 |
999 |
990 |
999 |
+0.81% |
187,700 |
2024/10/28 |
990 |
992 |
988 |
991 |
+0.41% |
103,300 |
2024/10/25 |
990 |
990 |
987 |
987 |
-0.40% |
67,000 |
2024/10/24 |
990 |
992 |
987 |
991 |
+0.10% |
59,500 |
|