日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
824 |
834 |
822 |
822 |
-0.24% |
28,000 |
2025/4/24 |
820 |
827 |
820 |
824 |
+0.49% |
7,400 |
2025/4/23 |
828 |
828 |
820 |
820 |
-0.24% |
25,300 |
2025/4/22 |
839 |
840 |
822 |
822 |
-0.24% |
125,700 |
2025/4/21 |
809 |
974 |
803 |
824 |
-0.24% |
283,600 |
2025/4/18 |
833 |
835 |
823 |
826 |
-0.48% |
24,600 |
2025/4/17 |
858 |
858 |
829 |
830 |
-2.58% |
11,300 |
2025/4/16 |
849 |
867 |
830 |
852 |
+0.35% |
31,500 |
2025/4/15 |
878 |
896 |
848 |
849 |
-14.93% |
111,400 |
2025/4/14 |
959 |
998 |
957 |
998 |
+4.07% |
8,900 |
2025/4/11 |
940 |
959 |
925 |
959 |
+3.68% |
3,500 |
2025/4/10 |
981 |
981 |
900 |
925 |
+0.43% |
6,000 |
2025/4/9 |
899 |
921 |
872 |
921 |
-2.85% |
18,200 |
2025/4/8 |
883 |
988 |
878 |
948 |
+13.13% |
6,700 |
2025/4/7 |
804 |
845 |
780 |
838 |
-7.81% |
21,600 |
2025/4/4 |
920 |
950 |
880 |
909 |
-5.71% |
20,300 |
2025/4/3 |
925 |
989 |
925 |
964 |
-0.62% |
4,900 |
2025/4/2 |
1,012 |
1,015 |
963 |
970 |
-2.71% |
6,200 |
2025/4/1 |
937 |
1,028 |
928 |
997 |
+8.13% |
14,900 |
2025/3/31 |
921 |
928 |
906 |
922 |
-1.91% |
5,400 |
2025/3/28 |
919 |
940 |
914 |
940 |
+1.73% |
3,300 |
2025/3/27 |
915 |
924 |
910 |
924 |
+0.00% |
5,200 |
2025/3/26 |
908 |
924 |
908 |
924 |
+1.20% |
5,600 |
2025/3/25 |
914 |
936 |
913 |
913 |
-0.44% |
3,800 |
2025/3/24 |
897 |
920 |
897 |
917 |
+1.55% |
4,900 |
2025/3/21 |
899 |
914 |
893 |
903 |
+1.23% |
8,800 |
2025/3/19 |
891 |
899 |
881 |
892 |
-0.78% |
11,500 |
2025/3/18 |
915 |
923 |
860 |
899 |
-1.75% |
15,200 |
2025/3/17 |
912 |
918 |
907 |
915 |
+0.33% |
3,900 |
2025/3/14 |
909 |
919 |
907 |
912 |
-1.30% |
2,100 |
2025/3/13 |
928 |
932 |
916 |
924 |
-0.43% |
2,800 |
2025/3/12 |
938 |
938 |
903 |
928 |
-1.28% |
3,900 |
2025/3/11 |
966 |
966 |
880 |
940 |
-3.19% |
23,700 |
2025/3/10 |
954 |
975 |
954 |
971 |
+1.89% |
2,800 |
2025/3/7 |
939 |
958 |
935 |
953 |
+0.32% |
2,800 |
2025/3/6 |
945 |
960 |
944 |
950 |
+1.60% |
1,100 |
2025/3/5 |
932 |
946 |
932 |
935 |
+0.21% |
900 |
2025/3/4 |
973 |
973 |
933 |
933 |
-4.11% |
6,500 |
2025/3/3 |
982 |
990 |
960 |
973 |
-0.92% |
3,200 |
2025/2/28 |
965 |
982 |
965 |
982 |
+1.24% |
1,500 |
2025/2/27 |
990 |
996 |
964 |
970 |
-2.12% |
3,300 |
2025/2/26 |
995 |
1,004 |
960 |
991 |
-0.30% |
7,100 |
2025/2/25 |
999 |
999 |
982 |
994 |
-0.60% |
3,100 |
2025/2/21 |
980 |
1,000 |
974 |
1,000 |
+1.83% |
2,200 |
2025/2/20 |
1,007 |
1,007 |
978 |
982 |
-2.48% |
2,200 |
2025/2/19 |
1,000 |
1,007 |
975 |
1,007 |
+0.50% |
4,700 |
2025/2/18 |
1,029 |
1,029 |
998 |
1,002 |
-2.05% |
7,400 |
2025/2/17 |
1,001 |
1,024 |
1,000 |
1,023 |
+2.10% |
4,400 |
2025/2/14 |
1,000 |
1,011 |
995 |
1,002 |
+0.20% |
4,400 |
2025/2/13 |
1,001 |
1,010 |
990 |
1,000 |
+0.00% |
5,300 |
2025/2/12 |
1,008 |
1,015 |
986 |
1,000 |
-0.79% |
4,600 |
2025/2/10 |
985 |
1,008 |
975 |
1,008 |
+0.80% |
5,700 |
2025/2/7 |
990 |
1,009 |
975 |
1,000 |
+0.10% |
3,300 |
2025/2/6 |
982 |
999 |
982 |
999 |
+1.83% |
1,700 |
2025/2/5 |
981 |
1,000 |
955 |
981 |
-2.97% |
6,500 |
2025/2/4 |
977 |
1,012 |
977 |
1,011 |
+2.95% |
1,000 |
2025/2/3 |
986 |
996 |
973 |
982 |
-1.60% |
1,500 |
2025/1/31 |
982 |
1,004 |
965 |
998 |
+1.63% |
9,000 |
2025/1/30 |
1,068 |
1,068 |
980 |
982 |
-5.39% |
8,400 |
2025/1/29 |
993 |
1,068 |
993 |
1,038 |
+6.13% |
11,000 |
2025/1/28 |
947 |
1,000 |
943 |
978 |
+1.66% |
5,900 |
2025/1/27 |
968 |
1,015 |
948 |
962 |
-0.82% |
11,200 |
2025/1/24 |
1,000 |
1,000 |
960 |
970 |
-3.39% |
7,500 |
2025/1/23 |
1,006 |
1,021 |
1,004 |
1,004 |
-1.57% |
2,600 |
2025/1/22 |
1,010 |
1,026 |
1,006 |
1,020 |
+0.00% |
2,900 |
2025/1/21 |
1,071 |
1,071 |
1,020 |
1,020 |
-2.76% |
5,300 |
2025/1/20 |
1,101 |
1,101 |
1,034 |
1,049 |
+0.77% |
5,500 |
2025/1/17 |
1,108 |
1,113 |
1,027 |
1,041 |
-5.28% |
9,700 |
2025/1/16 |
1,030 |
1,099 |
1,009 |
1,099 |
+6.70% |
13,200 |
2025/1/15 |
1,000 |
1,030 |
979 |
1,030 |
+10.52% |
36,100 |
2025/1/14 |
919 |
932 |
910 |
932 |
+1.41% |
5,500 |
2025/1/10 |
880 |
919 |
880 |
919 |
+3.49% |
3,600 |
2025/1/9 |
915 |
915 |
881 |
888 |
-2.52% |
10,100 |
2025/1/8 |
924 |
924 |
901 |
911 |
-1.51% |
1,700 |
2025/1/7 |
922 |
925 |
909 |
925 |
+1.65% |
2,900 |
2025/1/6 |
918 |
921 |
903 |
910 |
+2.48% |
4,200 |
2024/12/30 |
880 |
892 |
875 |
888 |
-0.56% |
3,400 |
2024/12/27 |
912 |
912 |
874 |
893 |
-1.76% |
14,300 |
2024/12/26 |
873 |
913 |
870 |
909 |
+3.53% |
65,400 |
2024/12/25 |
885 |
892 |
878 |
878 |
-0.79% |
46,700 |
2024/12/24 |
891 |
891 |
859 |
885 |
-0.67% |
25,100 |
2024/12/23 |
913 |
920 |
891 |
891 |
-3.05% |
11,900 |
2024/12/20 |
925 |
931 |
919 |
919 |
-0.65% |
11,900 |
2024/12/19 |
920 |
925 |
914 |
925 |
+1.09% |
8,800 |
2024/12/18 |
918 |
924 |
915 |
915 |
-1.93% |
11,500 |
2024/12/17 |
944 |
944 |
927 |
933 |
-1.69% |
8,600 |
2024/12/16 |
970 |
970 |
941 |
949 |
-2.16% |
6,800 |
2024/12/13 |
980 |
986 |
968 |
970 |
-0.72% |
3,200 |
2024/12/12 |
987 |
989 |
977 |
977 |
-1.01% |
4,300 |
2024/12/11 |
991 |
991 |
985 |
987 |
-0.80% |
1,000 |
2024/12/10 |
1,000 |
1,003 |
990 |
995 |
-0.50% |
1,500 |
2024/12/9 |
1,000 |
1,006 |
979 |
1,000 |
-0.10% |
4,300 |
2024/12/6 |
1,002 |
1,004 |
990 |
1,001 |
+0.81% |
3,400 |
2024/12/5 |
1,002 |
1,010 |
992 |
993 |
-0.90% |
4,900 |
2024/12/4 |
985 |
1,013 |
982 |
1,002 |
+0.00% |
4,200 |
2024/12/3 |
1,012 |
1,012 |
973 |
1,002 |
+0.50% |
5,900 |
2024/12/2 |
986 |
1,002 |
980 |
997 |
-0.60% |
43,800 |
2024/11/29 |
987 |
1,003 |
978 |
1,003 |
+2.87% |
17,000 |
2024/11/28 |
1,002 |
1,006 |
955 |
975 |
-4.97% |
61,600 |
2024/11/27 |
1,028 |
1,031 |
1,025 |
1,026 |
-0.19% |
1,200 |
2024/11/26 |
1,040 |
1,048 |
1,025 |
1,028 |
-1.15% |
2,600 |
2024/11/25 |
1,040 |
1,047 |
1,023 |
1,040 |
+0.87% |
2,700 |
2024/11/22 |
1,038 |
1,044 |
1,031 |
1,031 |
-1.34% |
2,000 |
2024/11/21 |
1,050 |
1,050 |
1,030 |
1,045 |
-0.48% |
1,500 |
2024/11/20 |
1,050 |
1,072 |
1,027 |
1,050 |
-0.76% |
2,100 |
2024/11/19 |
1,053 |
1,070 |
1,052 |
1,058 |
-1.95% |
1,100 |
2024/11/18 |
1,078 |
1,079 |
1,063 |
1,079 |
+0.00% |
1,100 |
2024/11/15 |
1,057 |
1,080 |
1,052 |
1,079 |
+0.09% |
2,200 |
2024/11/14 |
1,030 |
1,080 |
1,030 |
1,078 |
+2.37% |
3,600 |
2024/11/13 |
1,085 |
1,085 |
1,050 |
1,053 |
-2.95% |
1,600 |
2024/11/12 |
1,070 |
1,085 |
1,058 |
1,085 |
+1.59% |
1,400 |
2024/11/11 |
1,083 |
1,087 |
1,050 |
1,068 |
-1.29% |
2,200 |
2024/11/8 |
1,030 |
1,082 |
1,030 |
1,082 |
+3.84% |
2,800 |
2024/11/7 |
1,030 |
1,042 |
1,000 |
1,042 |
+1.17% |
4,400 |
2024/11/6 |
1,001 |
1,049 |
1,001 |
1,030 |
+1.58% |
2,700 |
2024/11/5 |
1,044 |
1,050 |
1,014 |
1,014 |
-2.41% |
1,900 |
2024/11/1 |
1,011 |
1,047 |
1,011 |
1,039 |
+1.76% |
3,400 |
2024/10/31 |
1,050 |
1,050 |
1,007 |
1,021 |
-2.76% |
2,500 |
2024/10/30 |
1,036 |
1,050 |
1,021 |
1,050 |
+2.04% |
5,400 |
2024/10/29 |
1,001 |
1,049 |
1,001 |
1,029 |
+2.80% |
6,200 |
2024/10/28 |
1,002 |
1,022 |
991 |
1,001 |
-1.09% |
5,900 |
2024/10/25 |
1,019 |
1,052 |
1,012 |
1,012 |
-0.78% |
2,500 |
2024/10/24 |
1,041 |
1,060 |
1,020 |
1,020 |
-2.58% |
5,800 |
|