日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
733 |
746 |
728 |
728 |
+1.11% |
13,900 |
2025/4/24 |
739 |
739 |
720 |
720 |
-1.77% |
14,300 |
2025/4/23 |
730 |
746 |
729 |
733 |
-0.27% |
21,100 |
2025/4/22 |
740 |
740 |
726 |
735 |
-0.81% |
10,200 |
2025/4/21 |
723 |
759 |
723 |
741 |
+2.49% |
25,200 |
2025/4/18 |
712 |
737 |
712 |
723 |
+2.12% |
21,700 |
2025/4/17 |
706 |
720 |
695 |
708 |
+1.14% |
16,900 |
2025/4/16 |
713 |
713 |
700 |
700 |
-0.99% |
15,000 |
2025/4/15 |
694 |
718 |
694 |
707 |
+2.46% |
25,600 |
2025/4/14 |
701 |
728 |
690 |
690 |
+2.07% |
25,000 |
2025/4/11 |
657 |
695 |
644 |
676 |
-0.15% |
34,900 |
2025/4/10 |
666 |
685 |
654 |
677 |
+9.02% |
39,900 |
2025/4/9 |
650 |
650 |
608 |
621 |
-7.31% |
47,100 |
2025/4/8 |
635 |
685 |
635 |
670 |
+11.85% |
85,900 |
2025/4/7 |
609 |
647 |
599 |
599 |
-14.31% |
120,700 |
2025/4/4 |
740 |
756 |
678 |
699 |
-8.63% |
191,800 |
2025/4/3 |
742 |
784 |
741 |
765 |
-2.80% |
61,900 |
2025/4/2 |
806 |
806 |
765 |
787 |
-2.36% |
71,700 |
2025/4/1 |
847 |
854 |
803 |
806 |
-4.73% |
103,100 |
2025/3/31 |
842 |
861 |
836 |
846 |
-2.98% |
53,200 |
2025/3/28 |
875 |
885 |
870 |
872 |
-0.57% |
21,600 |
2025/3/27 |
880 |
884 |
874 |
877 |
-1.02% |
20,000 |
2025/3/26 |
894 |
894 |
885 |
886 |
+0.23% |
12,000 |
2025/3/25 |
894 |
904 |
883 |
884 |
-0.79% |
30,600 |
2025/3/24 |
905 |
920 |
890 |
891 |
-2.20% |
69,100 |
2025/3/21 |
928 |
970 |
910 |
911 |
-1.73% |
110,900 |
2025/3/19 |
869 |
939 |
861 |
927 |
+6.92% |
74,200 |
2025/3/18 |
861 |
872 |
853 |
867 |
+0.46% |
46,800 |
2025/3/17 |
885 |
893 |
863 |
863 |
-0.80% |
47,100 |
2025/3/14 |
870 |
886 |
865 |
870 |
-0.46% |
43,500 |
2025/3/13 |
870 |
889 |
870 |
874 |
+0.81% |
37,800 |
2025/3/12 |
853 |
878 |
850 |
867 |
+1.64% |
58,500 |
2025/3/11 |
842 |
860 |
833 |
853 |
-0.23% |
67,700 |
2025/3/10 |
864 |
874 |
852 |
855 |
-0.93% |
76,000 |
2025/3/7 |
895 |
900 |
860 |
863 |
-4.64% |
165,100 |
2025/3/6 |
942 |
942 |
905 |
905 |
-2.79% |
122,400 |
2025/3/5 |
968 |
988 |
931 |
931 |
-3.82% |
166,900 |
2025/3/4 |
959 |
984 |
927 |
968 |
-0.62% |
251,100 |
2025/3/3 |
919 |
1,015 |
887 |
974 |
+12.60% |
740,400 |
2025/2/28 |
870 |
883 |
850 |
865 |
-1.59% |
88,000 |
2025/2/27 |
906 |
931 |
870 |
879 |
-2.77% |
147,800 |
2025/2/26 |
958 |
960 |
895 |
904 |
-7.09% |
214,400 |
2025/2/25 |
840 |
991 |
835 |
973 |
+15.70% |
460,100 |
2025/2/21 |
838 |
880 |
838 |
841 |
+0.36% |
118,000 |
2025/2/20 |
889 |
889 |
836 |
838 |
-4.77% |
170,000 |
2025/2/19 |
898 |
920 |
833 |
880 |
-1.68% |
392,700 |
2025/2/18 |
930 |
933 |
868 |
895 |
-3.97% |
229,500 |
2025/2/17 |
972 |
1,005 |
920 |
932 |
-18.96% |
368,700 |
2025/2/14 |
1,120 |
1,162 |
1,070 |
1,150 |
+3.14% |
155,600 |
2025/2/13 |
1,121 |
1,137 |
1,091 |
1,115 |
-0.89% |
75,800 |
2025/2/12 |
1,116 |
1,148 |
1,106 |
1,125 |
-0.44% |
82,500 |
2025/2/10 |
1,025 |
1,135 |
1,017 |
1,130 |
+10.24% |
144,400 |
2025/2/7 |
1,019 |
1,048 |
1,010 |
1,025 |
+2.19% |
116,200 |
2025/2/6 |
998 |
1,008 |
988 |
1,003 |
+0.91% |
41,200 |
2025/2/5 |
1,005 |
1,006 |
988 |
994 |
-1.09% |
39,500 |
2025/2/4 |
992 |
1,005 |
986 |
1,005 |
+1.52% |
48,500 |
2025/2/3 |
979 |
1,007 |
932 |
990 |
+0.20% |
112,200 |
2025/1/31 |
1,007 |
1,009 |
987 |
988 |
-1.89% |
95,600 |
2025/1/30 |
1,078 |
1,078 |
983 |
1,007 |
-5.18% |
194,100 |
2025/1/29 |
1,089 |
1,105 |
1,062 |
1,062 |
-0.38% |
65,500 |
2025/1/28 |
1,093 |
1,096 |
1,066 |
1,066 |
-2.74% |
47,900 |
2025/1/27 |
1,123 |
1,142 |
1,095 |
1,096 |
-2.92% |
51,900 |
2025/1/24 |
1,069 |
1,130 |
1,068 |
1,129 |
+6.21% |
55,000 |
2025/1/23 |
1,095 |
1,095 |
1,063 |
1,063 |
-2.74% |
30,400 |
2025/1/22 |
1,119 |
1,120 |
1,081 |
1,093 |
-1.89% |
40,400 |
2025/1/21 |
1,095 |
1,114 |
1,078 |
1,114 |
+1.92% |
15,000 |
2025/1/20 |
1,095 |
1,115 |
1,082 |
1,093 |
-0.27% |
32,300 |
2025/1/17 |
1,110 |
1,110 |
1,070 |
1,096 |
+0.00% |
34,200 |
2025/1/16 |
1,062 |
1,122 |
1,062 |
1,096 |
+3.30% |
62,900 |
2025/1/15 |
1,081 |
1,090 |
1,061 |
1,061 |
-1.76% |
30,500 |
2025/1/14 |
1,103 |
1,114 |
1,072 |
1,080 |
-3.74% |
43,100 |
2025/1/10 |
1,084 |
1,122 |
1,076 |
1,122 |
+2.09% |
42,200 |
2025/1/9 |
1,114 |
1,136 |
1,095 |
1,099 |
-0.09% |
49,400 |
2025/1/8 |
1,130 |
1,149 |
1,100 |
1,100 |
-4.84% |
99,000 |
2025/1/7 |
1,184 |
1,220 |
1,145 |
1,156 |
-3.51% |
139,700 |
2025/1/6 |
1,223 |
1,270 |
1,196 |
1,198 |
-1.88% |
126,500 |
2024/12/30 |
1,207 |
1,231 |
1,177 |
1,221 |
+1.16% |
98,600 |
2024/12/27 |
1,227 |
1,248 |
1,188 |
1,207 |
-0.17% |
160,800 |
2024/12/26 |
1,165 |
1,228 |
1,159 |
1,209 |
+1.17% |
244,700 |
2024/12/25 |
1,190 |
1,212 |
1,156 |
1,195 |
+0.50% |
230,900 |
2024/12/24 |
1,081 |
1,217 |
1,081 |
1,189 |
+9.99% |
397,600 |
2024/12/23 |
1,065 |
1,151 |
1,059 |
1,081 |
+2.66% |
201,300 |
2024/12/20 |
1,131 |
1,131 |
1,053 |
1,053 |
-4.36% |
180,600 |
2024/12/19 |
1,110 |
1,132 |
1,073 |
1,101 |
-2.91% |
133,100 |
2024/12/18 |
1,178 |
1,183 |
1,124 |
1,134 |
-4.38% |
140,200 |
2024/12/17 |
1,126 |
1,211 |
1,123 |
1,186 |
+5.52% |
260,200 |
2024/12/16 |
1,161 |
1,171 |
1,121 |
1,124 |
-3.60% |
101,100 |
2024/12/13 |
1,187 |
1,214 |
1,161 |
1,166 |
-2.75% |
97,400 |
2024/12/12 |
1,162 |
1,237 |
1,119 |
1,199 |
+3.81% |
259,600 |
2024/12/11 |
1,173 |
1,190 |
1,145 |
1,155 |
-2.45% |
160,400 |
2024/12/10 |
1,236 |
1,236 |
1,181 |
1,184 |
-4.36% |
174,000 |
2024/12/9 |
1,182 |
1,296 |
1,181 |
1,238 |
+3.17% |
375,000 |
2024/12/6 |
1,172 |
1,207 |
1,095 |
1,200 |
+2.39% |
447,300 |
2024/12/5 |
1,257 |
1,275 |
1,167 |
1,172 |
-5.86% |
303,500 |
2024/12/4 |
1,175 |
1,276 |
1,175 |
1,245 |
+3.75% |
336,800 |
2024/12/3 |
1,200 |
1,367 |
1,198 |
1,200 |
+4.53% |
1,409,200 |
2024/12/2 |
1,260 |
1,268 |
1,148 |
1,148 |
-7.27% |
188,400 |
2024/11/29 |
1,206 |
1,264 |
1,192 |
1,238 |
+0.90% |
201,400 |
2024/11/28 |
1,215 |
1,293 |
1,143 |
1,227 |
-1.45% |
512,500 |
2024/11/27 |
1,353 |
1,363 |
1,200 |
1,245 |
-5.61% |
351,800 |
2024/11/26 |
1,410 |
1,410 |
1,281 |
1,319 |
-4.42% |
333,400 |
2024/11/25 |
1,363 |
1,443 |
1,326 |
1,380 |
-1.71% |
426,400 |
2024/11/22 |
1,520 |
1,533 |
1,383 |
1,404 |
-9.59% |
620,600 |
2024/11/21 |
1,580 |
1,650 |
1,530 |
1,553 |
+0.00% |
1,578,000 |
2024/11/20 |
1,435 |
1,709 |
1,363 |
1,553 |
+3.88% |
3,425,900 |
2024/11/19 |
1,516 |
1,580 |
1,372 |
1,495 |
+9.12% |
4,302,000 |
2024/11/18 |
1,200 |
1,370 |
1,200 |
1,370 |
+28.04% |
1,676,100 |
2024/11/15 |
1,070 |
1,070 |
1,070 |
1,070 |
+16.30% |
17,100 |
2024/11/14 |
1,001 |
1,001 |
912 |
920 |
-8.00% |
333,200 |
2024/11/13 |
1,092 |
1,173 |
957 |
1,000 |
-6.80% |
1,152,800 |
2024/11/12 |
1,024 |
1,092 |
991 |
1,073 |
+5.61% |
815,800 |
2024/11/11 |
1,150 |
1,217 |
1,016 |
1,016 |
-6.79% |
2,431,600 |
2024/11/8 |
1,090 |
1,301 |
1,050 |
1,090 |
+8.89% |
7,595,600 |
2024/11/7 |
860 |
1,001 |
853 |
1,001 |
+17.63% |
1,445,700 |
2024/11/6 |
861 |
900 |
839 |
851 |
-0.58% |
516,400 |
2024/11/5 |
840 |
905 |
829 |
856 |
+4.52% |
782,500 |
2024/11/1 |
860 |
874 |
810 |
819 |
-7.35% |
536,000 |
2024/10/31 |
866 |
928 |
866 |
884 |
+2.31% |
940,600 |
2024/10/30 |
870 |
913 |
860 |
864 |
-1.37% |
881,200 |
2024/10/29 |
946 |
956 |
876 |
876 |
-3.31% |
2,002,600 |
2024/10/28 |
1,128 |
1,139 |
904 |
906 |
--- |
4,376,000 |
|