日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
750 |
784 |
749 |
774 |
+3.75% |
164,500 |
2025/4/24 |
740 |
758 |
740 |
746 |
+1.50% |
123,900 |
2025/4/23 |
736 |
740 |
731 |
735 |
+1.10% |
93,100 |
2025/4/22 |
724 |
733 |
718 |
727 |
+0.00% |
99,400 |
2025/4/21 |
742 |
753 |
727 |
727 |
-1.62% |
122,400 |
2025/4/18 |
732 |
745 |
723 |
739 |
+0.96% |
82,700 |
2025/4/17 |
709 |
734 |
709 |
732 |
+3.24% |
131,500 |
2025/4/16 |
720 |
736 |
703 |
709 |
-2.07% |
189,000 |
2025/4/15 |
733 |
753 |
723 |
724 |
-0.55% |
184,500 |
2025/4/14 |
746 |
752 |
728 |
728 |
+0.14% |
116,000 |
2025/4/11 |
712 |
734 |
698 |
727 |
-1.76% |
204,700 |
2025/4/10 |
736 |
744 |
727 |
740 |
+6.94% |
249,000 |
2025/4/9 |
709 |
716 |
669 |
692 |
-4.42% |
262,200 |
2025/4/8 |
698 |
734 |
698 |
724 |
+11.56% |
263,600 |
2025/4/7 |
670 |
686 |
642 |
649 |
-12.65% |
479,200 |
2025/4/4 |
775 |
777 |
721 |
743 |
-5.95% |
538,100 |
2025/4/3 |
766 |
790 |
761 |
790 |
-0.75% |
241,500 |
2025/4/2 |
793 |
796 |
775 |
796 |
+2.18% |
193,400 |
2025/4/1 |
798 |
809 |
777 |
779 |
-2.14% |
293,900 |
2025/3/31 |
836 |
838 |
793 |
796 |
-6.79% |
555,400 |
2025/3/28 |
874 |
878 |
852 |
854 |
-1.95% |
288,600 |
2025/3/27 |
875 |
879 |
864 |
871 |
-0.80% |
187,500 |
2025/3/26 |
875 |
889 |
870 |
878 |
+1.50% |
186,200 |
2025/3/25 |
863 |
876 |
857 |
865 |
+0.58% |
261,900 |
2025/3/24 |
885 |
898 |
860 |
860 |
-1.15% |
246,700 |
2025/3/21 |
878 |
887 |
870 |
870 |
-2.58% |
449,900 |
2025/3/19 |
930 |
930 |
887 |
893 |
-4.80% |
684,100 |
2025/3/18 |
930 |
944 |
912 |
938 |
+1.96% |
359,500 |
2025/3/17 |
930 |
954 |
909 |
920 |
-2.44% |
476,900 |
2025/3/14 |
947 |
960 |
942 |
943 |
-1.67% |
273,500 |
2025/3/13 |
971 |
976 |
953 |
959 |
-1.94% |
251,700 |
2025/3/12 |
975 |
985 |
954 |
978 |
+0.51% |
204,500 |
2025/3/11 |
955 |
977 |
934 |
973 |
+0.31% |
230,200 |
2025/3/10 |
952 |
970 |
946 |
970 |
+1.25% |
149,700 |
2025/3/7 |
960 |
970 |
948 |
958 |
-2.34% |
153,100 |
2025/3/6 |
983 |
989 |
970 |
981 |
+0.51% |
188,100 |
2025/3/5 |
955 |
980 |
950 |
976 |
+2.09% |
177,400 |
2025/3/4 |
962 |
968 |
941 |
956 |
-0.93% |
189,900 |
2025/3/3 |
977 |
982 |
956 |
965 |
+1.90% |
215,500 |
2025/2/28 |
980 |
982 |
937 |
947 |
-3.37% |
391,500 |
2025/2/27 |
1,015 |
1,015 |
973 |
980 |
-2.10% |
510,700 |
2025/2/26 |
1,022 |
1,031 |
988 |
1,001 |
-2.15% |
301,000 |
2025/2/25 |
1,015 |
1,050 |
1,011 |
1,023 |
-1.06% |
263,300 |
2025/2/21 |
1,039 |
1,051 |
1,030 |
1,034 |
-0.77% |
254,100 |
2025/2/20 |
1,077 |
1,100 |
1,033 |
1,042 |
-3.43% |
466,300 |
2025/2/19 |
1,085 |
1,092 |
1,067 |
1,079 |
-0.28% |
221,300 |
2025/2/18 |
1,080 |
1,088 |
1,068 |
1,082 |
+0.19% |
146,800 |
2025/2/17 |
1,090 |
1,128 |
1,080 |
1,080 |
-1.46% |
266,500 |
2025/2/14 |
1,085 |
1,118 |
1,077 |
1,096 |
+1.20% |
217,600 |
2025/2/13 |
1,101 |
1,105 |
1,083 |
1,083 |
-1.63% |
204,100 |
2025/2/12 |
1,065 |
1,116 |
1,054 |
1,101 |
+4.96% |
408,800 |
2025/2/10 |
1,058 |
1,070 |
1,048 |
1,049 |
-1.13% |
199,500 |
2025/2/7 |
1,076 |
1,087 |
1,053 |
1,061 |
-1.49% |
387,900 |
2025/2/6 |
1,109 |
1,124 |
1,072 |
1,077 |
-1.73% |
262,100 |
2025/2/5 |
1,102 |
1,119 |
1,088 |
1,096 |
+0.09% |
259,200 |
2025/2/4 |
1,106 |
1,132 |
1,083 |
1,095 |
-0.27% |
330,100 |
2025/2/3 |
1,155 |
1,155 |
1,086 |
1,098 |
-7.34% |
702,800 |
2025/1/31 |
1,137 |
1,192 |
1,135 |
1,185 |
+1.54% |
839,800 |
2025/1/30 |
1,095 |
1,170 |
1,089 |
1,167 |
+3.73% |
1,007,100 |
2025/1/29 |
1,147 |
1,165 |
1,059 |
1,125 |
+2.27% |
2,857,100 |
2025/1/28 |
1,100 |
1,100 |
1,100 |
1,100 |
+15.79% |
54,500 |
2025/1/27 |
921 |
964 |
913 |
950 |
+2.93% |
399,600 |
2025/1/24 |
880 |
927 |
880 |
923 |
+5.97% |
434,500 |
2025/1/23 |
875 |
885 |
871 |
871 |
+0.35% |
252,900 |
2025/1/22 |
867 |
871 |
856 |
868 |
-0.34% |
151,600 |
2025/1/21 |
865 |
874 |
856 |
871 |
+1.16% |
169,700 |
2025/1/20 |
835 |
864 |
828 |
861 |
+2.26% |
215,300 |
2025/1/17 |
841 |
862 |
829 |
842 |
-0.71% |
311,600 |
2025/1/16 |
849 |
858 |
845 |
848 |
+1.44% |
196,700 |
2025/1/15 |
835 |
848 |
833 |
836 |
-0.71% |
213,500 |
2025/1/14 |
850 |
864 |
836 |
842 |
-1.06% |
282,000 |
2025/1/10 |
861 |
874 |
850 |
851 |
-1.73% |
326,900 |
2025/1/9 |
876 |
892 |
866 |
866 |
-1.37% |
253,400 |
2025/1/8 |
900 |
905 |
877 |
878 |
-3.09% |
332,400 |
2025/1/7 |
933 |
936 |
894 |
906 |
-2.89% |
625,500 |
2025/1/6 |
909 |
937 |
899 |
933 |
+5.90% |
640,900 |
2024/12/30 |
871 |
895 |
866 |
881 |
-0.56% |
422,400 |
2024/12/27 |
865 |
900 |
862 |
886 |
+4.85% |
491,100 |
2024/12/26 |
850 |
870 |
843 |
845 |
-0.71% |
542,700 |
2024/12/25 |
868 |
881 |
842 |
851 |
-1.62% |
566,100 |
2024/12/24 |
870 |
878 |
851 |
865 |
-0.23% |
377,700 |
2024/12/23 |
855 |
875 |
850 |
867 |
+1.76% |
575,200 |
2024/12/20 |
853 |
866 |
845 |
852 |
-1.27% |
541,300 |
2024/12/19 |
883 |
905 |
863 |
863 |
-3.90% |
675,400 |
2024/12/18 |
916 |
919 |
865 |
898 |
-1.97% |
733,400 |
2024/12/17 |
875 |
929 |
875 |
916 |
+3.97% |
755,200 |
2024/12/16 |
899 |
908 |
873 |
881 |
-1.89% |
450,600 |
2024/12/13 |
915 |
918 |
891 |
898 |
-1.32% |
380,800 |
2024/12/12 |
929 |
937 |
909 |
910 |
-0.87% |
415,500 |
2024/12/11 |
886 |
920 |
878 |
918 |
+2.57% |
539,500 |
2024/12/10 |
905 |
925 |
888 |
895 |
-1.54% |
823,700 |
2024/12/9 |
946 |
961 |
888 |
909 |
-3.19% |
837,600 |
2024/12/6 |
927 |
963 |
923 |
939 |
+0.75% |
750,800 |
2024/12/5 |
922 |
952 |
906 |
932 |
+0.00% |
839,100 |
2024/12/4 |
985 |
1,000 |
902 |
932 |
-6.89% |
1,756,000 |
2024/12/3 |
902 |
1,010 |
893 |
1,001 |
+5.70% |
2,938,700 |
2024/12/2 |
947 |
947 |
947 |
947 |
-24.06% |
64,100 |
2024/11/29 |
1,232 |
1,262 |
1,220 |
1,247 |
+0.24% |
263,600 |
2024/11/28 |
1,247 |
1,262 |
1,231 |
1,244 |
+0.32% |
286,300 |
2024/11/27 |
1,247 |
1,253 |
1,212 |
1,240 |
+0.40% |
427,200 |
2024/11/26 |
1,369 |
1,369 |
1,221 |
1,235 |
-9.92% |
1,389,800 |
2024/11/25 |
1,334 |
1,379 |
1,325 |
1,371 |
+3.94% |
423,900 |
2024/11/22 |
1,326 |
1,333 |
1,305 |
1,319 |
-0.53% |
256,200 |
2024/11/21 |
1,330 |
1,344 |
1,299 |
1,326 |
-0.23% |
328,700 |
2024/11/20 |
1,338 |
1,352 |
1,323 |
1,329 |
-0.08% |
218,500 |
2024/11/19 |
1,309 |
1,340 |
1,298 |
1,330 |
+2.70% |
392,300 |
2024/11/18 |
1,311 |
1,351 |
1,294 |
1,295 |
+0.00% |
684,300 |
2024/11/15 |
1,290 |
1,311 |
1,272 |
1,295 |
-0.15% |
416,400 |
2024/11/14 |
1,293 |
1,311 |
1,277 |
1,297 |
+0.08% |
286,800 |
2024/11/13 |
1,293 |
1,312 |
1,285 |
1,296 |
+0.39% |
279,900 |
2024/11/12 |
1,274 |
1,305 |
1,274 |
1,291 |
+1.65% |
259,300 |
2024/11/11 |
1,278 |
1,287 |
1,256 |
1,270 |
-1.01% |
148,900 |
2024/11/8 |
1,290 |
1,303 |
1,280 |
1,283 |
+0.08% |
179,500 |
2024/11/7 |
1,300 |
1,307 |
1,268 |
1,282 |
+0.94% |
261,100 |
2024/11/6 |
1,265 |
1,279 |
1,255 |
1,270 |
+0.40% |
124,100 |
2024/11/5 |
1,253 |
1,265 |
1,236 |
1,265 |
+0.96% |
161,000 |
2024/11/1 |
1,252 |
1,260 |
1,235 |
1,253 |
-2.26% |
251,700 |
2024/10/31 |
1,272 |
1,293 |
1,263 |
1,282 |
-1.54% |
310,200 |
2024/10/30 |
1,296 |
1,317 |
1,283 |
1,302 |
+0.46% |
237,900 |
2024/10/29 |
1,314 |
1,320 |
1,287 |
1,296 |
+3.35% |
407,600 |
2024/10/28 |
1,232 |
1,267 |
1,231 |
1,254 |
+3.04% |
200,000 |
2024/10/25 |
1,234 |
1,246 |
1,202 |
1,217 |
-1.30% |
309,900 |
2024/10/24 |
1,230 |
1,247 |
1,218 |
1,233 |
-1.52% |
273,600 |
|