| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
787 |
810 |
787 |
799 |
+1.40% |
13,400 |
| 2025/4/24 |
793 |
800 |
783 |
788 |
-0.63% |
15,400 |
| 2025/4/23 |
825 |
825 |
792 |
793 |
-2.10% |
23,100 |
| 2025/4/22 |
825 |
833 |
810 |
810 |
-1.58% |
27,600 |
| 2025/4/21 |
819 |
860 |
819 |
823 |
+0.86% |
249,000 |
| 2025/4/18 |
794 |
820 |
794 |
816 |
+2.90% |
19,900 |
| 2025/4/17 |
774 |
795 |
770 |
793 |
+2.45% |
14,700 |
| 2025/4/16 |
774 |
782 |
767 |
774 |
+0.00% |
21,000 |
| 2025/4/15 |
758 |
777 |
750 |
774 |
+2.11% |
23,700 |
| 2025/4/14 |
754 |
777 |
750 |
758 |
+2.02% |
46,900 |
| 2025/4/11 |
746 |
756 |
722 |
743 |
-4.25% |
59,100 |
| 2025/4/10 |
778 |
791 |
760 |
776 |
+5.87% |
77,400 |
| 2025/4/9 |
752 |
756 |
730 |
733 |
-6.27% |
44,300 |
| 2025/4/8 |
760 |
799 |
760 |
782 |
+8.31% |
35,000 |
| 2025/4/7 |
720 |
740 |
708 |
722 |
-9.75% |
59,900 |
| 2025/4/4 |
794 |
812 |
774 |
800 |
-2.32% |
63,000 |
| 2025/4/3 |
777 |
823 |
777 |
819 |
+1.87% |
56,000 |
| 2025/4/2 |
828 |
828 |
793 |
804 |
-2.31% |
53,600 |
| 2025/4/1 |
849 |
849 |
822 |
823 |
-2.83% |
43,500 |
| 2025/3/31 |
869 |
869 |
837 |
847 |
-2.53% |
28,600 |
| 2025/3/28 |
871 |
883 |
852 |
869 |
-1.25% |
50,600 |
| 2025/3/27 |
847 |
880 |
847 |
880 |
+2.09% |
69,500 |
| 2025/3/26 |
849 |
866 |
831 |
862 |
+2.13% |
73,900 |
| 2025/3/25 |
836 |
848 |
833 |
844 |
+0.60% |
29,000 |
| 2025/3/24 |
847 |
847 |
836 |
839 |
-0.94% |
19,500 |
| 2025/3/21 |
842 |
847 |
834 |
847 |
+0.59% |
49,900 |
| 2025/3/19 |
834 |
843 |
828 |
842 |
+0.96% |
20,600 |
| 2025/3/18 |
836 |
849 |
834 |
834 |
-0.24% |
51,100 |
| 2025/3/17 |
826 |
846 |
826 |
836 |
+1.33% |
18,700 |
| 2025/3/14 |
819 |
837 |
814 |
825 |
+0.36% |
31,200 |
| 2025/3/13 |
842 |
854 |
815 |
822 |
-3.29% |
51,800 |
| 2025/3/12 |
838 |
860 |
838 |
850 |
+0.00% |
69,200 |
| 2025/3/11 |
850 |
857 |
830 |
850 |
-4.39% |
84,300 |
| 2025/3/10 |
819 |
923 |
815 |
889 |
+9.62% |
327,600 |
| 2025/3/7 |
838 |
838 |
795 |
811 |
-4.25% |
100,800 |
| 2025/3/6 |
880 |
882 |
844 |
847 |
-3.42% |
60,700 |
| 2025/3/5 |
860 |
882 |
846 |
877 |
+2.81% |
31,100 |
| 2025/3/4 |
870 |
872 |
846 |
853 |
-1.50% |
19,800 |
| 2025/3/3 |
855 |
867 |
847 |
866 |
+2.12% |
40,300 |
| 2025/2/28 |
844 |
855 |
833 |
848 |
+2.05% |
81,800 |
| 2025/2/27 |
845 |
867 |
826 |
831 |
-2.12% |
75,600 |
| 2025/2/26 |
850 |
945 |
835 |
849 |
-1.39% |
372,400 |
| 2025/2/25 |
909 |
909 |
856 |
861 |
-6.82% |
100,000 |
| 2025/2/21 |
975 |
977 |
916 |
924 |
-6.10% |
85,600 |
| 2025/2/20 |
920 |
1,013 |
920 |
984 |
+5.47% |
213,200 |
| 2025/2/19 |
926 |
951 |
921 |
933 |
-0.11% |
54,100 |
| 2025/2/18 |
890 |
942 |
890 |
934 |
+5.30% |
46,900 |
| 2025/2/17 |
929 |
929 |
887 |
887 |
-4.93% |
94,800 |
| 2025/2/14 |
990 |
990 |
932 |
933 |
-5.85% |
102,800 |
| 2025/2/13 |
1,047 |
1,054 |
986 |
991 |
-5.98% |
131,100 |
| 2025/2/12 |
1,090 |
1,218 |
1,028 |
1,054 |
-3.39% |
265,900 |
| 2025/2/10 |
1,049 |
1,171 |
1,049 |
1,091 |
+1.77% |
68,500 |
| 2025/2/7 |
1,008 |
1,112 |
995 |
1,072 |
+6.88% |
151,400 |
| 2025/2/6 |
998 |
1,009 |
998 |
1,003 |
+0.50% |
7,000 |
| 2025/2/5 |
985 |
1,007 |
984 |
998 |
+1.22% |
30,000 |
| 2025/2/4 |
1,008 |
1,008 |
986 |
986 |
-1.00% |
43,900 |
| 2025/2/3 |
1,040 |
1,042 |
992 |
996 |
-3.77% |
56,900 |
| 2025/1/31 |
1,008 |
1,039 |
1,007 |
1,035 |
+2.78% |
40,900 |
| 2025/1/30 |
1,023 |
1,030 |
1,000 |
1,007 |
-2.52% |
41,600 |
| 2025/1/29 |
1,050 |
1,053 |
1,026 |
1,033 |
-1.81% |
26,900 |
| 2025/1/28 |
1,025 |
1,059 |
1,013 |
1,052 |
+1.54% |
47,100 |
| 2025/1/27 |
1,103 |
1,118 |
1,036 |
1,036 |
-5.82% |
98,100 |
| 2025/1/24 |
1,000 |
1,111 |
998 |
1,100 |
+9.78% |
239,200 |
| 2025/1/23 |
1,001 |
1,023 |
1,001 |
1,002 |
+0.20% |
46,600 |
| 2025/1/22 |
1,012 |
1,017 |
987 |
1,000 |
-1.48% |
70,500 |
| 2025/1/21 |
1,031 |
1,031 |
1,006 |
1,015 |
-1.55% |
36,300 |
| 2025/1/20 |
1,035 |
1,049 |
1,025 |
1,031 |
-0.77% |
18,000 |
| 2025/1/17 |
1,055 |
1,056 |
1,033 |
1,039 |
-1.89% |
31,900 |
| 2025/1/16 |
1,059 |
1,084 |
1,047 |
1,059 |
+0.47% |
56,800 |
| 2025/1/15 |
1,031 |
1,054 |
1,028 |
1,054 |
+2.03% |
44,900 |
| 2025/1/14 |
1,071 |
1,088 |
1,031 |
1,033 |
-3.37% |
56,800 |
| 2025/1/10 |
1,082 |
1,087 |
1,069 |
1,069 |
-0.74% |
17,100 |
| 2025/1/9 |
1,076 |
1,098 |
1,044 |
1,077 |
+0.09% |
97,400 |
| 2025/1/8 |
1,078 |
1,105 |
1,075 |
1,076 |
-1.47% |
51,800 |
| 2025/1/7 |
1,127 |
1,127 |
1,092 |
1,092 |
-2.15% |
43,800 |
| 2025/1/6 |
1,169 |
1,169 |
1,116 |
1,116 |
-4.45% |
51,700 |
| 2024/12/30 |
1,178 |
1,186 |
1,165 |
1,168 |
-2.34% |
20,600 |
| 2024/12/27 |
1,190 |
1,205 |
1,172 |
1,196 |
-0.33% |
33,600 |
| 2024/12/26 |
1,214 |
1,228 |
1,174 |
1,200 |
-1.88% |
56,400 |
| 2024/12/25 |
1,249 |
1,249 |
1,207 |
1,223 |
-2.08% |
32,600 |
| 2024/12/24 |
1,269 |
1,269 |
1,229 |
1,249 |
-1.58% |
22,400 |
| 2024/12/23 |
1,218 |
1,269 |
1,218 |
1,269 |
+4.27% |
44,400 |
| 2024/12/20 |
1,259 |
1,260 |
1,211 |
1,217 |
-3.34% |
38,600 |
| 2024/12/19 |
1,213 |
1,270 |
1,194 |
1,259 |
+1.70% |
33,200 |
| 2024/12/18 |
1,279 |
1,279 |
1,238 |
1,238 |
-2.44% |
15,400 |
| 2024/12/17 |
1,280 |
1,300 |
1,260 |
1,269 |
+0.40% |
36,200 |
| 2024/12/16 |
1,252 |
1,280 |
1,239 |
1,264 |
+0.96% |
23,400 |
| 2024/12/13 |
1,243 |
1,263 |
1,236 |
1,252 |
+0.48% |
29,100 |
| 2024/12/12 |
1,239 |
1,257 |
1,229 |
1,246 |
+1.47% |
46,600 |
| 2024/12/11 |
1,256 |
1,259 |
1,219 |
1,228 |
-1.52% |
35,400 |
| 2024/12/10 |
1,280 |
1,288 |
1,245 |
1,247 |
-2.73% |
29,400 |
| 2024/12/9 |
1,310 |
1,310 |
1,278 |
1,282 |
-2.06% |
44,000 |
| 2024/12/6 |
1,310 |
1,321 |
1,293 |
1,309 |
-0.68% |
33,100 |
| 2024/12/5 |
1,302 |
1,327 |
1,298 |
1,318 |
+2.25% |
42,600 |
| 2024/12/4 |
1,283 |
1,304 |
1,274 |
1,289 |
+0.55% |
65,000 |
| 2024/12/3 |
1,310 |
1,354 |
1,277 |
1,282 |
+0.16% |
114,800 |
| 2024/12/2 |
1,229 |
1,292 |
1,220 |
1,280 |
+6.58% |
130,000 |
| 2024/11/29 |
1,173 |
1,223 |
1,173 |
1,201 |
+2.13% |
27,900 |
| 2024/11/28 |
1,203 |
1,214 |
1,176 |
1,176 |
-3.29% |
44,600 |
| 2024/11/27 |
1,233 |
1,233 |
1,194 |
1,216 |
-2.88% |
71,800 |
| 2024/11/26 |
1,283 |
1,303 |
1,242 |
1,252 |
-2.19% |
48,100 |
| 2024/11/25 |
1,305 |
1,336 |
1,255 |
1,280 |
-1.84% |
95,900 |
| 2024/11/22 |
1,233 |
1,315 |
1,233 |
1,304 |
+5.42% |
190,800 |
| 2024/11/21 |
1,263 |
1,263 |
1,219 |
1,237 |
-2.06% |
63,700 |
| 2024/11/20 |
1,212 |
1,268 |
1,200 |
1,263 |
+5.07% |
63,100 |
| 2024/11/19 |
1,204 |
1,228 |
1,183 |
1,202 |
+1.09% |
91,500 |
| 2024/11/18 |
1,150 |
1,192 |
1,150 |
1,189 |
+3.39% |
62,100 |
| 2024/11/15 |
1,140 |
1,175 |
1,134 |
1,150 |
+3.05% |
72,100 |
| 2024/11/14 |
1,101 |
1,124 |
1,095 |
1,116 |
+0.90% |
61,600 |
| 2024/11/13 |
1,055 |
1,145 |
1,055 |
1,106 |
+6.14% |
131,400 |
| 2024/11/12 |
1,061 |
1,066 |
1,022 |
1,042 |
-2.25% |
58,600 |
| 2024/11/11 |
1,015 |
1,097 |
1,005 |
1,066 |
+3.39% |
91,400 |
| 2024/11/8 |
1,116 |
1,131 |
1,031 |
1,031 |
-11.27% |
133,700 |
| 2024/11/7 |
1,180 |
1,193 |
1,140 |
1,162 |
+2.74% |
148,000 |
| 2024/11/6 |
1,109 |
1,141 |
1,107 |
1,131 |
+0.71% |
35,100 |
| 2024/11/5 |
1,126 |
1,129 |
1,096 |
1,123 |
+2.46% |
30,900 |
| 2024/11/1 |
1,121 |
1,133 |
1,095 |
1,096 |
-4.28% |
42,200 |
| 2024/10/31 |
1,144 |
1,145 |
1,126 |
1,145 |
+0.09% |
20,000 |
| 2024/10/30 |
1,135 |
1,154 |
1,120 |
1,144 |
+0.79% |
56,600 |
| 2024/10/29 |
1,129 |
1,135 |
1,114 |
1,135 |
+0.53% |
15,800 |
| 2024/10/28 |
1,121 |
1,140 |
1,100 |
1,129 |
+0.18% |
24,400 |
| 2024/10/25 |
1,172 |
1,180 |
1,127 |
1,127 |
-2.42% |
33,000 |
| 2024/10/24 |
1,124 |
1,159 |
1,123 |
1,155 |
+1.67% |
35,500 |
|
