日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
790 |
793 |
754 |
781 |
-1.14% |
17,800 |
2025/4/24 |
823 |
831 |
790 |
790 |
-4.01% |
33,500 |
2025/4/23 |
841 |
890 |
803 |
823 |
-1.79% |
169,600 |
2025/4/22 |
804 |
920 |
795 |
838 |
+3.71% |
1,402,900 |
2025/4/21 |
779 |
916 |
772 |
808 |
+4.80% |
342,200 |
2025/4/18 |
760 |
771 |
759 |
771 |
+1.58% |
2,900 |
2025/4/17 |
732 |
766 |
730 |
759 |
+2.85% |
3,200 |
2025/4/16 |
751 |
759 |
738 |
738 |
-1.86% |
4,000 |
2025/4/15 |
753 |
763 |
742 |
752 |
+0.94% |
5,500 |
2025/4/14 |
750 |
750 |
733 |
745 |
+0.81% |
2,400 |
2025/4/11 |
700 |
749 |
700 |
739 |
+1.23% |
5,900 |
2025/4/10 |
742 |
755 |
725 |
730 |
+6.88% |
16,500 |
2025/4/9 |
705 |
716 |
668 |
683 |
-5.01% |
26,700 |
2025/4/8 |
697 |
758 |
697 |
719 |
+7.47% |
34,100 |
2025/4/7 |
626 |
685 |
626 |
669 |
-11.16% |
31,300 |
2025/4/4 |
807 |
820 |
728 |
753 |
-8.17% |
30,300 |
2025/4/3 |
855 |
983 |
813 |
820 |
-7.34% |
262,800 |
2025/4/2 |
856 |
898 |
856 |
885 |
+2.19% |
14,900 |
2025/4/1 |
858 |
870 |
850 |
866 |
+1.52% |
9,200 |
2025/3/31 |
874 |
874 |
853 |
853 |
-3.51% |
7,800 |
2025/3/28 |
880 |
899 |
880 |
884 |
+0.23% |
4,600 |
2025/3/27 |
882 |
894 |
882 |
882 |
-1.45% |
6,400 |
2025/3/26 |
878 |
895 |
877 |
895 |
+2.40% |
4,700 |
2025/3/25 |
887 |
902 |
874 |
874 |
-0.79% |
12,600 |
2025/3/24 |
879 |
886 |
864 |
881 |
+0.11% |
3,700 |
2025/3/21 |
892 |
899 |
880 |
880 |
-2.00% |
7,700 |
2025/3/19 |
879 |
898 |
875 |
898 |
+1.24% |
5,800 |
2025/3/18 |
893 |
899 |
877 |
887 |
-0.67% |
9,700 |
2025/3/17 |
872 |
893 |
870 |
893 |
+2.41% |
5,400 |
2025/3/14 |
859 |
874 |
854 |
872 |
+0.69% |
1,700 |
2025/3/13 |
875 |
877 |
851 |
866 |
+0.70% |
5,500 |
2025/3/12 |
851 |
876 |
850 |
860 |
+0.00% |
4,600 |
2025/3/11 |
886 |
886 |
848 |
860 |
-3.04% |
8,900 |
2025/3/10 |
866 |
887 |
858 |
887 |
+2.42% |
9,700 |
2025/3/7 |
833 |
868 |
824 |
866 |
+2.12% |
9,000 |
2025/3/6 |
839 |
854 |
835 |
848 |
+1.07% |
12,200 |
2025/3/5 |
834 |
846 |
823 |
839 |
+0.60% |
7,000 |
2025/3/4 |
820 |
834 |
820 |
834 |
+0.12% |
8,500 |
2025/3/3 |
832 |
844 |
830 |
833 |
+0.36% |
3,000 |
2025/2/28 |
843 |
845 |
821 |
830 |
-2.12% |
24,300 |
2025/2/27 |
853 |
853 |
840 |
848 |
-1.51% |
16,500 |
2025/2/26 |
870 |
876 |
844 |
861 |
-2.16% |
29,500 |
2025/2/25 |
862 |
887 |
852 |
880 |
-0.34% |
36,000 |
2025/2/21 |
898 |
920 |
877 |
883 |
-3.29% |
63,500 |
2025/2/20 |
976 |
979 |
906 |
913 |
-7.68% |
110,300 |
2025/2/19 |
1,036 |
1,052 |
982 |
989 |
-6.87% |
178,200 |
2025/2/18 |
929 |
1,080 |
913 |
1,062 |
+14.19% |
656,900 |
2025/2/17 |
880 |
930 |
854 |
930 |
-2.62% |
46,400 |
2025/2/14 |
1,000 |
1,000 |
955 |
955 |
-3.54% |
35,700 |
2025/2/13 |
984 |
1,002 |
968 |
990 |
+0.61% |
29,800 |
2025/2/12 |
945 |
1,009 |
940 |
984 |
+4.13% |
42,400 |
2025/2/10 |
925 |
949 |
912 |
945 |
+1.94% |
30,900 |
2025/2/7 |
950 |
951 |
912 |
927 |
-3.54% |
15,600 |
2025/2/6 |
944 |
980 |
940 |
961 |
+1.80% |
18,800 |
2025/2/5 |
983 |
983 |
899 |
944 |
-2.68% |
39,400 |
2025/2/4 |
985 |
1,026 |
970 |
970 |
-0.92% |
29,700 |
2025/2/3 |
995 |
1,009 |
977 |
979 |
-2.30% |
23,800 |
2025/1/31 |
1,020 |
1,034 |
1,002 |
1,002 |
-2.34% |
23,800 |
2025/1/30 |
1,050 |
1,050 |
1,023 |
1,026 |
-2.29% |
24,100 |
2025/1/29 |
1,041 |
1,070 |
1,023 |
1,050 |
+0.38% |
47,900 |
2025/1/28 |
1,043 |
1,087 |
1,027 |
1,046 |
+0.29% |
58,900 |
2025/1/27 |
1,026 |
1,141 |
1,018 |
1,043 |
+3.99% |
348,000 |
2025/1/24 |
1,075 |
1,320 |
967 |
1,003 |
-4.57% |
898,700 |
2025/1/23 |
1,072 |
1,087 |
1,042 |
1,051 |
-2.05% |
50,100 |
2025/1/22 |
1,080 |
1,119 |
1,037 |
1,073 |
-1.56% |
65,600 |
2025/1/21 |
1,058 |
1,183 |
1,058 |
1,090 |
-1.36% |
183,100 |
2025/1/20 |
1,107 |
1,235 |
1,082 |
1,105 |
-17.97% |
549,500 |
2025/1/17 |
1,031 |
1,347 |
941 |
1,347 |
+28.65% |
1,555,400 |
2025/1/16 |
1,049 |
1,360 |
1,023 |
1,047 |
-1.23% |
1,843,200 |
2025/1/15 |
910 |
1,060 |
895 |
1,060 |
+16.48% |
389,700 |
2025/1/14 |
922 |
937 |
910 |
910 |
-1.09% |
10,300 |
2025/1/10 |
933 |
952 |
906 |
920 |
-1.71% |
11,800 |
2025/1/9 |
984 |
984 |
926 |
936 |
-3.41% |
47,300 |
2025/1/8 |
888 |
1,010 |
846 |
969 |
+12.67% |
308,200 |
2025/1/7 |
863 |
933 |
813 |
860 |
-4.97% |
191,400 |
2025/1/6 |
850 |
905 |
820 |
905 |
+19.87% |
103,000 |
2024/12/30 |
767 |
767 |
755 |
755 |
-1.05% |
2,000 |
2024/12/27 |
755 |
782 |
750 |
763 |
+1.60% |
23,400 |
2024/12/26 |
742 |
758 |
741 |
751 |
+0.81% |
20,100 |
2024/12/25 |
767 |
767 |
743 |
745 |
+0.13% |
10,700 |
2024/12/24 |
749 |
749 |
742 |
744 |
-1.20% |
6,900 |
2024/12/23 |
763 |
768 |
740 |
753 |
-1.31% |
18,800 |
2024/12/20 |
770 |
775 |
763 |
763 |
-0.91% |
20,100 |
2024/12/19 |
770 |
777 |
769 |
770 |
-0.90% |
6,300 |
2024/12/18 |
775 |
777 |
770 |
777 |
+0.26% |
15,500 |
2024/12/17 |
780 |
783 |
775 |
775 |
-0.51% |
19,500 |
2024/12/16 |
771 |
779 |
770 |
779 |
+1.04% |
10,300 |
2024/12/13 |
776 |
781 |
771 |
771 |
-0.64% |
7,400 |
2024/12/12 |
784 |
784 |
776 |
776 |
-0.77% |
26,600 |
2024/12/11 |
784 |
785 |
779 |
782 |
-0.13% |
13,200 |
2024/12/10 |
780 |
783 |
779 |
783 |
+0.00% |
6,900 |
2024/12/9 |
796 |
803 |
783 |
783 |
-2.12% |
4,500 |
2024/12/6 |
800 |
801 |
798 |
800 |
-0.12% |
3,200 |
2024/12/5 |
815 |
815 |
801 |
801 |
-1.11% |
2,700 |
2024/12/4 |
818 |
818 |
810 |
810 |
+0.00% |
2,300 |
2024/12/3 |
810 |
816 |
808 |
810 |
-0.12% |
3,600 |
2024/12/2 |
810 |
811 |
809 |
811 |
-0.61% |
2,200 |
2024/11/29 |
818 |
818 |
809 |
816 |
-0.37% |
2,700 |
2024/11/28 |
810 |
819 |
810 |
819 |
+1.11% |
2,500 |
2024/11/27 |
818 |
821 |
810 |
810 |
-1.10% |
1,900 |
2024/11/26 |
831 |
838 |
818 |
819 |
-1.44% |
4,200 |
2024/11/25 |
850 |
850 |
828 |
831 |
-1.19% |
4,500 |
2024/11/22 |
856 |
869 |
835 |
841 |
-3.33% |
11,800 |
2024/11/21 |
878 |
878 |
855 |
870 |
+0.81% |
2,400 |
2024/11/20 |
849 |
894 |
841 |
863 |
+1.65% |
5,100 |
2024/11/19 |
848 |
865 |
845 |
849 |
+0.00% |
2,400 |
2024/11/18 |
836 |
850 |
836 |
849 |
+1.56% |
2,700 |
2024/11/15 |
930 |
930 |
820 |
836 |
-12.92% |
33,100 |
2024/11/14 |
968 |
972 |
930 |
960 |
-0.93% |
6,800 |
2024/11/13 |
950 |
977 |
932 |
969 |
+0.94% |
8,900 |
2024/11/12 |
915 |
998 |
915 |
960 |
+3.23% |
8,700 |
2024/11/11 |
910 |
930 |
910 |
930 |
+2.09% |
3,100 |
2024/11/8 |
913 |
928 |
890 |
911 |
-0.22% |
8,400 |
2024/11/7 |
910 |
946 |
908 |
913 |
-0.87% |
7,200 |
2024/11/6 |
905 |
1,047 |
905 |
921 |
+2.22% |
61,700 |
2024/11/5 |
918 |
924 |
901 |
901 |
-1.85% |
3,600 |
2024/11/1 |
921 |
940 |
918 |
918 |
-1.92% |
7,600 |
2024/10/31 |
941 |
941 |
931 |
936 |
+0.21% |
900 |
2024/10/30 |
939 |
943 |
920 |
934 |
-0.43% |
10,900 |
2024/10/29 |
945 |
967 |
936 |
938 |
-0.74% |
3,700 |
2024/10/28 |
928 |
945 |
928 |
945 |
+1.83% |
4,200 |
2024/10/25 |
956 |
956 |
928 |
928 |
-2.83% |
7,000 |
2024/10/24 |
953 |
983 |
953 |
955 |
-0.73% |
4,000 |
|