日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
930 |
950 |
922 |
930 |
+1.31% |
13,200 |
2025/4/24 |
920 |
924 |
918 |
918 |
+0.11% |
2,000 |
2025/4/23 |
927 |
972 |
917 |
917 |
-1.40% |
131,400 |
2025/4/22 |
934 |
935 |
922 |
930 |
+0.54% |
4,100 |
2025/4/21 |
931 |
935 |
917 |
925 |
-0.64% |
12,900 |
2025/4/18 |
920 |
932 |
919 |
931 |
+2.20% |
11,200 |
2025/4/17 |
925 |
925 |
900 |
911 |
-1.51% |
12,600 |
2025/4/16 |
932 |
932 |
891 |
925 |
-0.11% |
23,000 |
2025/4/15 |
902 |
931 |
902 |
926 |
+2.77% |
24,100 |
2025/4/14 |
910 |
923 |
895 |
901 |
-0.33% |
13,400 |
2025/4/11 |
851 |
904 |
847 |
904 |
+2.61% |
6,000 |
2025/4/10 |
917 |
917 |
860 |
881 |
+2.80% |
7,400 |
2025/4/9 |
854 |
857 |
810 |
857 |
+2.15% |
18,600 |
2025/4/8 |
850 |
854 |
828 |
839 |
+8.26% |
15,300 |
2025/4/7 |
766 |
811 |
755 |
775 |
-11.83% |
37,500 |
2025/4/4 |
910 |
914 |
842 |
879 |
-6.49% |
28,200 |
2025/4/3 |
929 |
970 |
915 |
940 |
-1.47% |
15,200 |
2025/4/2 |
964 |
966 |
944 |
954 |
-1.85% |
6,300 |
2025/4/1 |
999 |
1,001 |
962 |
972 |
-2.11% |
4,600 |
2025/3/31 |
973 |
999 |
944 |
993 |
+1.85% |
7,300 |
2025/3/28 |
965 |
1,000 |
965 |
975 |
-1.02% |
8,700 |
2025/3/27 |
964 |
1,042 |
952 |
985 |
+1.13% |
18,500 |
2025/3/26 |
970 |
974 |
965 |
974 |
+1.88% |
6,500 |
2025/3/25 |
970 |
971 |
944 |
956 |
-1.44% |
15,300 |
2025/3/24 |
970 |
971 |
965 |
970 |
+1.15% |
5,800 |
2025/3/21 |
946 |
959 |
935 |
959 |
+1.70% |
7,200 |
2025/3/19 |
945 |
945 |
927 |
943 |
-0.53% |
5,500 |
2025/3/18 |
955 |
955 |
916 |
948 |
-1.15% |
13,100 |
2025/3/17 |
961 |
964 |
956 |
959 |
+0.42% |
7,500 |
2025/3/14 |
951 |
955 |
945 |
955 |
+0.21% |
6,400 |
2025/3/13 |
948 |
953 |
933 |
953 |
+1.38% |
4,100 |
2025/3/12 |
901 |
952 |
901 |
940 |
+5.50% |
24,400 |
2025/3/11 |
892 |
900 |
887 |
891 |
-1.00% |
3,900 |
2025/3/10 |
901 |
903 |
899 |
900 |
+0.56% |
1,700 |
2025/3/7 |
890 |
904 |
885 |
895 |
+0.34% |
13,200 |
2025/3/6 |
892 |
898 |
891 |
892 |
+0.22% |
2,000 |
2025/3/5 |
884 |
890 |
884 |
890 |
+0.23% |
1,200 |
2025/3/4 |
883 |
888 |
880 |
888 |
-0.67% |
5,900 |
2025/3/3 |
896 |
899 |
890 |
894 |
+0.79% |
2,900 |
2025/2/28 |
887 |
895 |
881 |
887 |
-0.89% |
5,800 |
2025/2/27 |
891 |
895 |
884 |
895 |
+1.13% |
3,500 |
2025/2/26 |
891 |
895 |
885 |
885 |
-0.90% |
2,900 |
2025/2/25 |
884 |
898 |
884 |
893 |
-0.67% |
5,600 |
2025/2/21 |
893 |
899 |
888 |
899 |
-0.11% |
6,200 |
2025/2/20 |
901 |
901 |
892 |
900 |
+0.22% |
3,800 |
2025/2/19 |
907 |
907 |
890 |
898 |
-0.22% |
5,400 |
2025/2/18 |
901 |
906 |
891 |
900 |
+0.00% |
7,000 |
2025/2/17 |
892 |
900 |
886 |
900 |
+1.35% |
7,200 |
2025/2/14 |
917 |
917 |
881 |
888 |
-2.63% |
14,300 |
2025/2/13 |
910 |
925 |
895 |
912 |
+7.17% |
67,800 |
2025/2/12 |
860 |
868 |
842 |
851 |
-0.35% |
28,000 |
2025/2/10 |
835 |
858 |
835 |
854 |
+2.28% |
22,300 |
2025/2/7 |
840 |
842 |
833 |
835 |
-0.95% |
2,400 |
2025/2/6 |
834 |
843 |
833 |
843 |
+0.60% |
3,700 |
2025/2/5 |
843 |
844 |
829 |
838 |
+0.24% |
13,400 |
2025/2/4 |
852 |
852 |
833 |
836 |
-1.76% |
10,600 |
2025/2/3 |
860 |
867 |
824 |
851 |
-0.23% |
16,800 |
2025/1/31 |
862 |
862 |
853 |
853 |
-1.73% |
2,500 |
2025/1/30 |
853 |
868 |
853 |
868 |
+1.40% |
3,500 |
2025/1/29 |
831 |
860 |
826 |
856 |
+1.18% |
10,100 |
2025/1/28 |
830 |
850 |
827 |
846 |
+2.67% |
12,400 |
2025/1/27 |
840 |
850 |
824 |
824 |
-0.72% |
7,600 |
2025/1/24 |
820 |
835 |
806 |
830 |
+1.22% |
22,200 |
2025/1/23 |
828 |
831 |
796 |
820 |
-2.26% |
23,400 |
2025/1/22 |
830 |
855 |
822 |
839 |
+1.08% |
9,200 |
2025/1/21 |
825 |
834 |
821 |
830 |
+0.61% |
2,900 |
2025/1/20 |
824 |
831 |
817 |
825 |
+0.24% |
6,300 |
2025/1/17 |
820 |
823 |
813 |
823 |
-0.24% |
4,100 |
2025/1/16 |
820 |
826 |
806 |
825 |
+2.48% |
15,400 |
2025/1/15 |
811 |
817 |
801 |
805 |
-0.62% |
7,500 |
2025/1/14 |
802 |
810 |
796 |
810 |
+0.87% |
14,100 |
2025/1/10 |
794 |
803 |
793 |
803 |
+1.13% |
10,000 |
2025/1/9 |
796 |
796 |
790 |
794 |
-0.50% |
1,900 |
2025/1/8 |
810 |
810 |
793 |
798 |
-1.48% |
11,200 |
2025/1/7 |
801 |
811 |
790 |
810 |
+2.79% |
20,900 |
2025/1/6 |
789 |
790 |
782 |
788 |
+0.90% |
5,600 |
2024/12/30 |
780 |
783 |
780 |
781 |
+0.26% |
4,800 |
2024/12/27 |
778 |
784 |
778 |
779 |
-0.13% |
2,200 |
2024/12/26 |
783 |
793 |
774 |
780 |
+0.00% |
10,400 |
2024/12/25 |
779 |
780 |
767 |
780 |
+0.13% |
7,800 |
2024/12/24 |
781 |
784 |
777 |
779 |
-0.13% |
3,700 |
2024/12/23 |
781 |
795 |
767 |
780 |
+1.04% |
22,100 |
2024/12/20 |
781 |
783 |
772 |
772 |
-1.53% |
9,700 |
2024/12/19 |
773 |
785 |
771 |
784 |
+0.13% |
3,000 |
2024/12/18 |
775 |
783 |
775 |
783 |
+1.82% |
1,800 |
2024/12/17 |
770 |
790 |
767 |
769 |
-0.26% |
8,800 |
2024/12/16 |
794 |
794 |
766 |
771 |
-1.91% |
10,700 |
2024/12/13 |
771 |
786 |
769 |
786 |
+1.42% |
8,300 |
2024/12/12 |
787 |
787 |
766 |
775 |
-1.02% |
15,900 |
2024/12/11 |
780 |
783 |
778 |
783 |
+0.38% |
1,200 |
2024/12/10 |
788 |
788 |
773 |
780 |
-1.14% |
2,500 |
2024/12/9 |
773 |
792 |
773 |
789 |
+1.54% |
5,900 |
2024/12/6 |
779 |
783 |
771 |
777 |
-0.89% |
8,500 |
2024/12/5 |
784 |
784 |
778 |
784 |
-0.63% |
2,200 |
2024/12/4 |
796 |
796 |
781 |
789 |
-0.13% |
18,500 |
2024/12/3 |
800 |
800 |
779 |
790 |
+0.25% |
28,800 |
2024/12/2 |
790 |
795 |
785 |
788 |
-0.13% |
1,700 |
2024/11/29 |
795 |
798 |
785 |
789 |
-1.38% |
3,800 |
2024/11/28 |
778 |
800 |
774 |
800 |
+3.36% |
15,400 |
2024/11/27 |
761 |
777 |
761 |
774 |
+1.71% |
7,500 |
2024/11/26 |
768 |
768 |
751 |
761 |
-0.91% |
20,700 |
2024/11/25 |
773 |
773 |
750 |
768 |
-1.16% |
11,500 |
2024/11/22 |
789 |
789 |
776 |
777 |
-1.02% |
3,600 |
2024/11/21 |
787 |
787 |
778 |
785 |
-0.38% |
4,600 |
2024/11/20 |
787 |
793 |
785 |
788 |
-0.25% |
900 |
2024/11/19 |
797 |
797 |
780 |
790 |
-0.88% |
4,900 |
2024/11/18 |
800 |
800 |
785 |
797 |
-0.62% |
7,700 |
2024/11/15 |
790 |
802 |
785 |
802 |
-0.25% |
8,400 |
2024/11/14 |
809 |
824 |
789 |
804 |
+0.12% |
35,100 |
2024/11/13 |
811 |
831 |
800 |
803 |
-12.34% |
65,300 |
2024/11/12 |
892 |
940 |
891 |
916 |
+4.45% |
36,500 |
2024/11/11 |
875 |
882 |
868 |
877 |
+1.39% |
14,800 |
2024/11/8 |
860 |
870 |
860 |
865 |
+1.29% |
1,900 |
2024/11/7 |
866 |
867 |
849 |
854 |
-1.27% |
5,900 |
2024/11/6 |
868 |
872 |
865 |
865 |
-0.23% |
3,400 |
2024/11/5 |
865 |
873 |
865 |
867 |
+0.12% |
600 |
2024/11/1 |
873 |
873 |
865 |
866 |
+0.12% |
2,100 |
2024/10/31 |
876 |
876 |
865 |
865 |
-0.23% |
700 |
2024/10/30 |
858 |
875 |
858 |
867 |
+1.64% |
9,000 |
2024/10/29 |
820 |
853 |
820 |
853 |
+4.66% |
3,500 |
2024/10/28 |
790 |
824 |
790 |
815 |
+1.49% |
2,500 |
2024/10/25 |
828 |
832 |
793 |
803 |
-4.63% |
10,100 |
2024/10/24 |
851 |
855 |
842 |
842 |
-1.41% |
2,500 |
|