日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
900 |
913 |
886 |
896 |
-0.44% |
144,200 |
2025/4/24 |
900 |
909 |
890 |
900 |
+0.56% |
116,100 |
2025/4/23 |
900 |
900 |
881 |
895 |
+0.34% |
144,500 |
2025/4/22 |
900 |
900 |
872 |
892 |
-0.34% |
159,800 |
2025/4/21 |
886 |
900 |
875 |
895 |
+1.02% |
173,200 |
2025/4/18 |
850 |
886 |
844 |
886 |
+4.98% |
194,600 |
2025/4/17 |
836 |
844 |
822 |
844 |
+2.30% |
84,600 |
2025/4/16 |
836 |
839 |
818 |
825 |
-0.48% |
167,800 |
2025/4/15 |
822 |
846 |
817 |
829 |
+0.73% |
171,800 |
2025/4/14 |
815 |
832 |
810 |
823 |
+2.88% |
195,900 |
2025/4/11 |
755 |
802 |
741 |
800 |
+1.27% |
277,500 |
2025/4/10 |
775 |
790 |
768 |
790 |
+14.49% |
371,900 |
2025/4/9 |
738 |
739 |
679 |
690 |
-10.16% |
688,100 |
2025/4/8 |
751 |
781 |
739 |
768 |
+8.02% |
743,900 |
2025/4/7 |
696 |
755 |
696 |
711 |
-11.24% |
571,300 |
2025/4/4 |
812 |
817 |
773 |
801 |
-4.87% |
427,200 |
2025/4/3 |
831 |
850 |
827 |
842 |
-2.77% |
285,200 |
2025/4/2 |
850 |
867 |
837 |
866 |
+2.97% |
171,500 |
2025/4/1 |
862 |
872 |
835 |
841 |
-3.89% |
383,000 |
2025/3/31 |
894 |
897 |
862 |
875 |
-3.74% |
340,000 |
2025/3/28 |
907 |
917 |
897 |
909 |
+0.33% |
312,000 |
2025/3/27 |
883 |
906 |
882 |
906 |
+1.12% |
317,600 |
2025/3/26 |
911 |
938 |
886 |
896 |
-0.33% |
311,900 |
2025/3/25 |
913 |
920 |
893 |
899 |
-1.53% |
464,600 |
2025/3/24 |
895 |
931 |
893 |
913 |
+5.55% |
617,100 |
2025/3/21 |
839 |
865 |
839 |
865 |
+4.72% |
312,600 |
2025/3/19 |
835 |
848 |
821 |
826 |
-1.67% |
253,000 |
2025/3/18 |
815 |
855 |
815 |
840 |
+3.96% |
476,700 |
2025/3/17 |
820 |
845 |
808 |
808 |
+2.93% |
641,300 |
2025/3/14 |
779 |
790 |
772 |
785 |
+0.77% |
336,600 |
2025/3/13 |
765 |
784 |
763 |
779 |
+2.37% |
295,800 |
2025/3/12 |
718 |
773 |
718 |
761 |
+3.82% |
405,700 |
2025/3/11 |
718 |
733 |
705 |
733 |
-2.01% |
457,400 |
2025/3/10 |
742 |
755 |
737 |
748 |
+0.54% |
231,600 |
2025/3/7 |
759 |
762 |
730 |
744 |
-1.46% |
284,700 |
2025/3/6 |
748 |
766 |
746 |
755 |
+3.00% |
272,700 |
2025/3/5 |
735 |
735 |
710 |
733 |
+1.10% |
261,000 |
2025/3/4 |
758 |
758 |
711 |
725 |
-6.21% |
488,800 |
2025/3/3 |
750 |
778 |
735 |
773 |
+2.52% |
445,400 |
2025/2/28 |
740 |
780 |
740 |
754 |
+2.31% |
528,900 |
2025/2/27 |
758 |
771 |
737 |
737 |
-3.41% |
284,200 |
2025/2/26 |
760 |
764 |
745 |
763 |
+1.46% |
264,600 |
2025/2/25 |
760 |
772 |
742 |
752 |
-3.22% |
460,100 |
2025/2/21 |
792 |
809 |
774 |
777 |
-1.77% |
334,200 |
2025/2/20 |
806 |
842 |
791 |
791 |
-0.88% |
500,900 |
2025/2/19 |
788 |
807 |
782 |
798 |
+1.27% |
435,400 |
2025/2/18 |
818 |
827 |
785 |
788 |
-4.25% |
811,800 |
2025/2/17 |
871 |
885 |
816 |
823 |
-11.60% |
1,073,700 |
2025/2/14 |
947 |
960 |
919 |
931 |
-0.64% |
407,900 |
2025/2/13 |
934 |
951 |
921 |
937 |
+1.85% |
326,900 |
2025/2/12 |
919 |
926 |
906 |
920 |
+1.10% |
203,700 |
2025/2/10 |
875 |
918 |
873 |
910 |
+4.48% |
298,200 |
2025/2/7 |
878 |
888 |
855 |
871 |
-0.68% |
295,200 |
2025/2/6 |
873 |
893 |
870 |
877 |
-0.45% |
225,900 |
2025/2/5 |
868 |
881 |
862 |
881 |
+1.03% |
193,900 |
2025/2/4 |
886 |
886 |
861 |
872 |
+0.11% |
225,300 |
2025/2/3 |
892 |
892 |
871 |
871 |
-2.90% |
251,600 |
2025/1/31 |
909 |
920 |
896 |
897 |
-1.21% |
152,000 |
2025/1/30 |
920 |
925 |
900 |
908 |
-1.09% |
161,800 |
2025/1/29 |
942 |
952 |
912 |
918 |
+0.22% |
235,000 |
2025/1/28 |
895 |
919 |
888 |
916 |
+2.12% |
165,700 |
2025/1/27 |
903 |
919 |
897 |
897 |
+0.56% |
229,500 |
2025/1/24 |
870 |
902 |
869 |
892 |
+2.29% |
318,200 |
2025/1/23 |
881 |
882 |
857 |
872 |
-1.25% |
264,600 |
2025/1/22 |
887 |
887 |
864 |
883 |
-0.79% |
248,600 |
2025/1/21 |
901 |
901 |
867 |
890 |
-1.77% |
282,700 |
2025/1/20 |
898 |
908 |
889 |
906 |
+0.78% |
163,900 |
2025/1/17 |
898 |
909 |
880 |
899 |
-0.44% |
287,300 |
2025/1/16 |
932 |
939 |
892 |
903 |
-1.53% |
295,200 |
2025/1/15 |
945 |
955 |
912 |
917 |
-3.78% |
402,400 |
2025/1/14 |
979 |
982 |
945 |
953 |
-2.76% |
194,500 |
2025/1/10 |
990 |
1,002 |
974 |
980 |
-2.00% |
137,800 |
2025/1/9 |
999 |
1,010 |
975 |
1,000 |
+0.10% |
190,200 |
2025/1/8 |
1,019 |
1,022 |
990 |
999 |
-1.77% |
206,300 |
2025/1/7 |
1,018 |
1,034 |
1,006 |
1,017 |
-2.96% |
297,600 |
2025/1/6 |
1,113 |
1,136 |
1,047 |
1,048 |
-3.50% |
486,100 |
2024/12/30 |
1,018 |
1,090 |
1,015 |
1,086 |
+11.38% |
612,000 |
2024/12/27 |
972 |
975 |
952 |
975 |
+1.88% |
147,700 |
2024/12/26 |
967 |
984 |
956 |
957 |
-1.03% |
174,000 |
2024/12/25 |
970 |
986 |
957 |
967 |
-1.02% |
115,200 |
2024/12/24 |
971 |
977 |
949 |
977 |
+0.10% |
185,700 |
2024/12/23 |
975 |
998 |
961 |
976 |
+1.04% |
196,300 |
2024/12/20 |
999 |
999 |
963 |
966 |
-2.23% |
208,500 |
2024/12/19 |
994 |
1,007 |
982 |
988 |
-3.14% |
202,200 |
2024/12/18 |
1,041 |
1,041 |
1,002 |
1,020 |
-0.58% |
115,800 |
2024/12/17 |
1,031 |
1,042 |
1,006 |
1,026 |
-1.72% |
206,100 |
2024/12/16 |
1,041 |
1,050 |
1,009 |
1,044 |
-0.10% |
186,300 |
2024/12/13 |
1,093 |
1,093 |
1,036 |
1,045 |
-1.69% |
176,200 |
2024/12/12 |
1,051 |
1,082 |
1,051 |
1,063 |
+2.80% |
250,400 |
2024/12/11 |
1,036 |
1,043 |
1,012 |
1,034 |
-1.24% |
182,100 |
2024/12/10 |
1,010 |
1,054 |
991 |
1,047 |
+5.44% |
401,500 |
2024/12/9 |
946 |
995 |
946 |
993 |
+6.32% |
287,200 |
2024/12/6 |
970 |
971 |
934 |
934 |
-4.11% |
171,400 |
2024/12/5 |
970 |
999 |
964 |
974 |
+0.41% |
159,200 |
2024/12/4 |
950 |
982 |
945 |
970 |
+2.11% |
120,800 |
2024/12/3 |
969 |
970 |
943 |
950 |
-1.96% |
191,200 |
2024/12/2 |
955 |
1,009 |
945 |
969 |
+3.09% |
339,100 |
2024/11/29 |
949 |
955 |
911 |
940 |
-2.08% |
400,000 |
2024/11/28 |
970 |
979 |
953 |
960 |
+0.00% |
147,200 |
2024/11/27 |
946 |
970 |
938 |
960 |
+1.48% |
123,000 |
2024/11/26 |
960 |
981 |
941 |
946 |
+0.00% |
346,700 |
2024/11/25 |
968 |
974 |
931 |
946 |
-1.46% |
317,700 |
2024/11/22 |
1,030 |
1,047 |
960 |
960 |
-7.25% |
492,700 |
2024/11/21 |
1,022 |
1,055 |
1,013 |
1,035 |
+1.67% |
149,900 |
2024/11/20 |
1,035 |
1,038 |
1,015 |
1,018 |
-1.64% |
124,000 |
2024/11/19 |
1,003 |
1,050 |
1,000 |
1,035 |
+3.60% |
267,400 |
2024/11/18 |
986 |
1,021 |
971 |
999 |
-1.58% |
345,400 |
2024/11/15 |
1,026 |
1,038 |
1,000 |
1,015 |
+14.30% |
692,400 |
2024/11/14 |
900 |
910 |
875 |
888 |
-1.22% |
263,300 |
2024/11/13 |
910 |
913 |
891 |
899 |
-0.66% |
144,600 |
2024/11/12 |
900 |
917 |
894 |
905 |
+0.56% |
136,600 |
2024/11/11 |
892 |
900 |
881 |
900 |
-0.44% |
77,500 |
2024/11/8 |
885 |
920 |
879 |
904 |
+0.44% |
172,000 |
2024/11/7 |
895 |
920 |
885 |
900 |
+1.93% |
196,100 |
2024/11/6 |
895 |
895 |
865 |
883 |
+2.08% |
95,800 |
2024/11/5 |
888 |
888 |
865 |
865 |
-1.59% |
61,500 |
2024/11/1 |
884 |
890 |
875 |
879 |
-2.01% |
103,400 |
2024/10/31 |
898 |
908 |
889 |
897 |
-0.33% |
84,000 |
2024/10/30 |
903 |
913 |
891 |
900 |
-1.10% |
130,400 |
2024/10/29 |
881 |
915 |
875 |
910 |
+3.41% |
142,900 |
2024/10/28 |
860 |
889 |
857 |
880 |
+0.80% |
119,600 |
2024/10/25 |
896 |
899 |
854 |
873 |
-2.78% |
169,400 |
2024/10/24 |
889 |
909 |
882 |
898 |
-0.11% |
88,600 |
|