| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
894 |
910 |
882 |
889 |
+4.10% |
957,300 |
| 2025/4/24 |
866 |
868 |
845 |
854 |
+0.35% |
230,800 |
| 2025/4/23 |
878 |
879 |
846 |
851 |
-0.58% |
294,500 |
| 2025/4/22 |
862 |
862 |
837 |
856 |
-0.70% |
373,200 |
| 2025/4/21 |
858 |
875 |
854 |
862 |
+1.77% |
568,400 |
| 2025/4/18 |
838 |
850 |
828 |
847 |
+2.17% |
535,500 |
| 2025/4/17 |
816 |
830 |
816 |
829 |
+1.47% |
254,500 |
| 2025/4/16 |
840 |
846 |
813 |
817 |
-0.49% |
285,300 |
| 2025/4/15 |
832 |
836 |
821 |
821 |
+0.37% |
297,100 |
| 2025/4/14 |
816 |
828 |
809 |
818 |
+3.15% |
339,300 |
| 2025/4/11 |
767 |
799 |
765 |
793 |
-0.38% |
283,700 |
| 2025/4/10 |
805 |
805 |
780 |
796 |
+7.42% |
437,900 |
| 2025/4/9 |
734 |
747 |
721 |
741 |
-1.07% |
694,900 |
| 2025/4/8 |
718 |
752 |
718 |
749 |
+10.31% |
440,700 |
| 2025/4/7 |
684 |
694 |
664 |
679 |
-8.12% |
633,100 |
| 2025/4/4 |
744 |
757 |
724 |
739 |
-3.78% |
628,300 |
| 2025/4/3 |
750 |
776 |
744 |
768 |
-3.15% |
575,100 |
| 2025/4/2 |
795 |
798 |
782 |
793 |
+0.38% |
332,600 |
| 2025/4/1 |
799 |
804 |
790 |
790 |
-1.13% |
253,000 |
| 2025/3/31 |
793 |
809 |
786 |
799 |
-2.68% |
427,700 |
| 2025/3/28 |
836 |
845 |
816 |
821 |
-2.26% |
405,600 |
| 2025/3/27 |
839 |
844 |
831 |
840 |
+0.12% |
315,000 |
| 2025/3/26 |
831 |
844 |
830 |
839 |
+1.57% |
396,300 |
| 2025/3/25 |
835 |
838 |
821 |
826 |
+0.61% |
215,400 |
| 2025/3/24 |
830 |
839 |
821 |
821 |
+0.00% |
255,100 |
| 2025/3/21 |
815 |
831 |
815 |
821 |
+0.98% |
484,900 |
| 2025/3/19 |
823 |
831 |
813 |
813 |
-1.45% |
226,200 |
| 2025/3/18 |
843 |
844 |
823 |
825 |
-1.43% |
445,200 |
| 2025/3/17 |
816 |
840 |
815 |
837 |
+4.10% |
539,800 |
| 2025/3/14 |
782 |
811 |
777 |
804 |
+0.88% |
474,200 |
| 2025/3/13 |
806 |
808 |
792 |
797 |
-1.73% |
540,600 |
| 2025/3/12 |
815 |
819 |
807 |
811 |
-0.12% |
425,900 |
| 2025/3/11 |
804 |
813 |
786 |
812 |
-0.85% |
608,100 |
| 2025/3/10 |
820 |
828 |
814 |
819 |
+0.61% |
477,600 |
| 2025/3/7 |
816 |
827 |
811 |
814 |
-4.01% |
702,900 |
| 2025/3/6 |
860 |
864 |
842 |
848 |
-2.64% |
593,500 |
| 2025/3/5 |
869 |
876 |
860 |
871 |
+0.11% |
385,800 |
| 2025/3/4 |
870 |
880 |
848 |
870 |
-1.69% |
567,600 |
| 2025/3/3 |
871 |
896 |
870 |
885 |
+2.19% |
557,800 |
| 2025/2/28 |
889 |
892 |
854 |
866 |
-4.63% |
698,300 |
| 2025/2/27 |
916 |
919 |
905 |
908 |
-1.41% |
362,000 |
| 2025/2/26 |
920 |
928 |
913 |
921 |
+0.00% |
270,700 |
| 2025/2/25 |
896 |
923 |
893 |
921 |
-0.22% |
980,000 |
| 2025/2/21 |
956 |
963 |
918 |
923 |
-6.39% |
840,000 |
| 2025/2/20 |
995 |
1,009 |
983 |
986 |
-1.69% |
405,700 |
| 2025/2/19 |
1,000 |
1,007 |
991 |
1,003 |
-0.69% |
377,200 |
| 2025/2/18 |
1,001 |
1,022 |
997 |
1,010 |
-0.88% |
372,100 |
| 2025/2/17 |
1,050 |
1,050 |
1,015 |
1,019 |
-2.95% |
359,200 |
| 2025/2/14 |
1,081 |
1,084 |
1,050 |
1,050 |
-2.87% |
236,700 |
| 2025/2/13 |
1,080 |
1,096 |
1,068 |
1,081 |
+2.27% |
401,600 |
| 2025/2/12 |
1,057 |
1,066 |
1,039 |
1,057 |
+0.48% |
328,900 |
| 2025/2/10 |
1,011 |
1,067 |
1,009 |
1,052 |
+4.06% |
426,300 |
| 2025/2/7 |
1,025 |
1,061 |
1,009 |
1,011 |
-1.46% |
543,900 |
| 2025/2/6 |
1,011 |
1,026 |
1,002 |
1,026 |
+1.38% |
436,300 |
| 2025/2/5 |
1,020 |
1,023 |
997 |
1,012 |
-1.08% |
626,100 |
| 2025/2/4 |
1,040 |
1,050 |
1,017 |
1,023 |
-0.78% |
533,500 |
| 2025/2/3 |
1,044 |
1,046 |
1,017 |
1,031 |
-3.37% |
661,400 |
| 2025/1/31 |
1,067 |
1,071 |
1,050 |
1,067 |
-0.65% |
385,600 |
| 2025/1/30 |
1,090 |
1,090 |
1,056 |
1,074 |
-1.65% |
530,100 |
| 2025/1/29 |
1,097 |
1,118 |
1,087 |
1,092 |
-3.11% |
831,300 |
| 2025/1/28 |
1,177 |
1,207 |
1,103 |
1,127 |
+1.71% |
2,878,400 |
| 2025/1/27 |
1,118 |
1,126 |
1,085 |
1,108 |
+0.54% |
1,111,700 |
| 2025/1/24 |
1,085 |
1,105 |
1,078 |
1,102 |
+1.94% |
348,500 |
| 2025/1/23 |
1,105 |
1,108 |
1,081 |
1,081 |
+0.37% |
324,000 |
| 2025/1/22 |
1,089 |
1,097 |
1,060 |
1,077 |
+2.47% |
480,400 |
| 2025/1/21 |
1,060 |
1,060 |
1,034 |
1,051 |
-0.85% |
309,100 |
| 2025/1/20 |
1,049 |
1,064 |
1,043 |
1,060 |
+1.24% |
203,900 |
| 2025/1/17 |
1,057 |
1,057 |
1,025 |
1,047 |
-2.79% |
361,400 |
| 2025/1/16 |
1,094 |
1,107 |
1,075 |
1,077 |
-1.10% |
260,300 |
| 2025/1/15 |
1,092 |
1,103 |
1,083 |
1,089 |
-1.00% |
480,900 |
| 2025/1/14 |
1,100 |
1,109 |
1,096 |
1,100 |
-0.27% |
303,400 |
| 2025/1/10 |
1,100 |
1,109 |
1,096 |
1,103 |
-0.09% |
315,700 |
| 2025/1/9 |
1,084 |
1,107 |
1,079 |
1,104 |
+1.47% |
333,900 |
| 2025/1/8 |
1,066 |
1,089 |
1,063 |
1,088 |
+0.93% |
298,500 |
| 2025/1/7 |
1,075 |
1,080 |
1,061 |
1,078 |
+0.94% |
235,800 |
| 2025/1/6 |
1,133 |
1,142 |
1,067 |
1,068 |
-5.49% |
464,700 |
| 2024/12/30 |
1,136 |
1,141 |
1,117 |
1,130 |
-0.26% |
257,200 |
| 2024/12/27 |
1,118 |
1,133 |
1,114 |
1,133 |
+1.07% |
195,700 |
| 2024/12/26 |
1,110 |
1,125 |
1,107 |
1,121 |
+0.45% |
190,400 |
| 2024/12/25 |
1,143 |
1,145 |
1,103 |
1,116 |
-1.24% |
229,700 |
| 2024/12/24 |
1,129 |
1,135 |
1,120 |
1,130 |
-0.62% |
195,800 |
| 2024/12/23 |
1,144 |
1,153 |
1,134 |
1,137 |
+0.71% |
213,800 |
| 2024/12/20 |
1,130 |
1,145 |
1,129 |
1,129 |
-0.09% |
260,700 |
| 2024/12/19 |
1,109 |
1,139 |
1,109 |
1,130 |
+0.00% |
239,900 |
| 2024/12/18 |
1,135 |
1,141 |
1,123 |
1,130 |
-1.05% |
283,500 |
| 2024/12/17 |
1,158 |
1,159 |
1,113 |
1,142 |
-1.55% |
375,000 |
| 2024/12/16 |
1,150 |
1,176 |
1,143 |
1,160 |
+0.43% |
324,900 |
| 2024/12/13 |
1,182 |
1,212 |
1,154 |
1,155 |
-2.53% |
442,100 |
| 2024/12/12 |
1,177 |
1,192 |
1,172 |
1,185 |
+0.68% |
270,500 |
| 2024/12/11 |
1,170 |
1,188 |
1,160 |
1,177 |
-0.17% |
491,000 |
| 2024/12/10 |
1,187 |
1,194 |
1,171 |
1,179 |
-0.76% |
411,700 |
| 2024/12/9 |
1,168 |
1,198 |
1,152 |
1,188 |
+2.41% |
608,500 |
| 2024/12/6 |
1,160 |
1,173 |
1,153 |
1,160 |
+0.00% |
574,900 |
| 2024/12/5 |
1,119 |
1,160 |
1,116 |
1,160 |
+5.45% |
767,700 |
| 2024/12/4 |
1,071 |
1,112 |
1,058 |
1,100 |
+2.71% |
569,000 |
| 2024/12/3 |
1,076 |
1,087 |
1,067 |
1,071 |
-0.19% |
259,600 |
| 2024/12/2 |
1,064 |
1,089 |
1,048 |
1,073 |
+1.51% |
280,700 |
| 2024/11/29 |
1,032 |
1,061 |
1,032 |
1,057 |
+1.83% |
166,200 |
| 2024/11/28 |
1,051 |
1,057 |
1,037 |
1,038 |
-1.33% |
157,300 |
| 2024/11/27 |
1,040 |
1,054 |
1,024 |
1,052 |
-0.57% |
254,900 |
| 2024/11/26 |
1,051 |
1,058 |
1,047 |
1,058 |
+1.24% |
146,100 |
| 2024/11/25 |
1,079 |
1,083 |
1,043 |
1,045 |
-1.23% |
299,200 |
| 2024/11/22 |
1,041 |
1,063 |
1,040 |
1,058 |
+2.62% |
256,600 |
| 2024/11/21 |
1,039 |
1,048 |
1,025 |
1,031 |
+1.08% |
169,700 |
| 2024/11/20 |
1,042 |
1,048 |
1,020 |
1,020 |
+0.79% |
243,100 |
| 2024/11/19 |
1,025 |
1,035 |
1,012 |
1,012 |
-0.59% |
214,500 |
| 2024/11/18 |
1,003 |
1,043 |
1,003 |
1,018 |
+0.79% |
223,400 |
| 2024/11/15 |
1,046 |
1,046 |
1,010 |
1,010 |
-2.04% |
271,200 |
| 2024/11/14 |
1,039 |
1,045 |
1,022 |
1,031 |
-1.81% |
186,100 |
| 2024/11/13 |
1,060 |
1,067 |
1,040 |
1,050 |
-1.41% |
314,900 |
| 2024/11/12 |
1,087 |
1,106 |
1,065 |
1,065 |
-1.21% |
331,400 |
| 2024/11/11 |
1,036 |
1,085 |
1,020 |
1,078 |
+3.65% |
400,000 |
| 2024/11/8 |
1,050 |
1,062 |
1,033 |
1,040 |
-0.57% |
253,500 |
| 2024/11/7 |
1,060 |
1,077 |
1,038 |
1,046 |
+0.19% |
604,200 |
| 2024/11/6 |
996 |
1,062 |
958 |
1,044 |
+8.07% |
1,553,200 |
| 2024/11/5 |
980 |
982 |
946 |
966 |
+1.58% |
593,500 |
| 2024/11/1 |
972 |
986 |
951 |
951 |
-2.06% |
256,800 |
| 2024/10/31 |
979 |
989 |
971 |
971 |
-0.51% |
231,300 |
| 2024/10/30 |
972 |
982 |
968 |
976 |
+0.72% |
327,000 |
| 2024/10/29 |
964 |
975 |
959 |
969 |
-0.82% |
251,100 |
| 2024/10/28 |
950 |
977 |
946 |
977 |
+2.09% |
148,500 |
| 2024/10/25 |
957 |
965 |
943 |
957 |
+0.74% |
171,600 |
| 2024/10/24 |
928 |
954 |
926 |
950 |
-0.84% |
323,900 |
|
