日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
970 |
985 |
913 |
929 |
-4.52% |
398,400 |
2025/4/24 |
977 |
977 |
960 |
973 |
+0.83% |
10,500 |
2025/4/23 |
960 |
973 |
960 |
965 |
-0.41% |
3,400 |
2025/4/22 |
954 |
972 |
954 |
969 |
+1.57% |
5,100 |
2025/4/21 |
948 |
955 |
948 |
954 |
+0.63% |
3,800 |
2025/4/18 |
934 |
948 |
928 |
948 |
+1.83% |
2,300 |
2025/4/17 |
925 |
932 |
925 |
931 |
+0.11% |
2,600 |
2025/4/16 |
930 |
937 |
929 |
930 |
+0.00% |
1,600 |
2025/4/15 |
929 |
931 |
928 |
930 |
+0.22% |
1,700 |
2025/4/14 |
917 |
930 |
912 |
928 |
+2.88% |
5,400 |
2025/4/11 |
890 |
915 |
880 |
902 |
+0.67% |
9,200 |
2025/4/10 |
930 |
930 |
886 |
896 |
+5.04% |
16,500 |
2025/4/9 |
898 |
898 |
838 |
853 |
-5.22% |
15,800 |
2025/4/8 |
892 |
906 |
890 |
900 |
+1.35% |
15,100 |
2025/4/7 |
851 |
897 |
834 |
888 |
-5.83% |
14,100 |
2025/4/4 |
930 |
962 |
917 |
943 |
-0.21% |
12,800 |
2025/4/3 |
939 |
956 |
925 |
945 |
-0.74% |
11,200 |
2025/4/2 |
960 |
960 |
946 |
952 |
-0.83% |
7,100 |
2025/4/1 |
989 |
989 |
950 |
960 |
-2.93% |
21,500 |
2025/3/31 |
1,013 |
1,013 |
989 |
989 |
-1.30% |
22,000 |
2025/3/28 |
998 |
1,012 |
998 |
1,002 |
+0.60% |
6,700 |
2025/3/27 |
1,000 |
1,000 |
985 |
996 |
-0.80% |
3,500 |
2025/3/26 |
991 |
1,006 |
990 |
1,004 |
+0.50% |
3,800 |
2025/3/25 |
1,000 |
1,013 |
999 |
999 |
-0.10% |
7,400 |
2025/3/24 |
1,008 |
1,008 |
995 |
1,000 |
-0.30% |
6,800 |
2025/3/21 |
1,003 |
1,014 |
1,000 |
1,003 |
-1.28% |
5,500 |
2025/3/19 |
1,033 |
1,033 |
1,016 |
1,016 |
-0.39% |
6,000 |
2025/3/18 |
1,003 |
1,020 |
1,003 |
1,020 |
+1.69% |
7,400 |
2025/3/17 |
981 |
1,008 |
981 |
1,003 |
+2.24% |
11,200 |
2025/3/14 |
989 |
990 |
978 |
981 |
-0.81% |
2,100 |
2025/3/13 |
989 |
989 |
975 |
989 |
+0.92% |
3,100 |
2025/3/12 |
974 |
993 |
970 |
980 |
+0.62% |
9,200 |
2025/3/11 |
962 |
974 |
948 |
974 |
+0.41% |
7,000 |
2025/3/10 |
975 |
978 |
969 |
970 |
-0.82% |
1,000 |
2025/3/7 |
961 |
981 |
961 |
978 |
+0.72% |
4,000 |
2025/3/6 |
978 |
983 |
959 |
971 |
+0.10% |
4,700 |
2025/3/5 |
976 |
977 |
963 |
970 |
-0.72% |
1,900 |
2025/3/4 |
975 |
985 |
960 |
977 |
-0.31% |
6,300 |
2025/3/3 |
966 |
980 |
951 |
980 |
+2.19% |
4,300 |
2025/2/28 |
968 |
968 |
943 |
959 |
-0.52% |
7,500 |
2025/2/27 |
948 |
964 |
947 |
964 |
+1.90% |
4,300 |
2025/2/26 |
951 |
951 |
937 |
946 |
-0.53% |
3,100 |
2025/2/25 |
944 |
959 |
940 |
951 |
+0.74% |
3,900 |
2025/2/21 |
955 |
960 |
944 |
944 |
-0.63% |
2,100 |
2025/2/20 |
968 |
968 |
942 |
950 |
-1.86% |
6,500 |
2025/2/19 |
967 |
971 |
961 |
968 |
+0.10% |
5,500 |
2025/2/18 |
960 |
967 |
955 |
967 |
+0.42% |
2,800 |
2025/2/17 |
951 |
965 |
949 |
963 |
+0.84% |
8,600 |
2025/2/14 |
958 |
958 |
940 |
955 |
-0.62% |
3,400 |
2025/2/13 |
954 |
963 |
948 |
961 |
+1.37% |
1,000 |
2025/2/12 |
954 |
955 |
945 |
948 |
+0.00% |
3,300 |
2025/2/10 |
969 |
969 |
942 |
948 |
-2.07% |
11,100 |
2025/2/7 |
973 |
980 |
957 |
968 |
-0.51% |
7,900 |
2025/2/6 |
980 |
980 |
961 |
973 |
-0.41% |
9,100 |
2025/2/5 |
946 |
978 |
945 |
977 |
+5.39% |
21,600 |
2025/2/4 |
922 |
944 |
922 |
927 |
+0.54% |
16,500 |
2025/2/3 |
916 |
924 |
904 |
922 |
+0.22% |
9,000 |
2025/1/31 |
935 |
935 |
903 |
920 |
+0.00% |
27,600 |
2025/1/30 |
943 |
947 |
920 |
920 |
-1.29% |
28,300 |
2025/1/29 |
925 |
940 |
912 |
932 |
+1.08% |
16,200 |
2025/1/28 |
932 |
941 |
911 |
922 |
-1.81% |
23,300 |
2025/1/27 |
987 |
987 |
937 |
939 |
-4.86% |
24,000 |
2025/1/24 |
983 |
989 |
964 |
987 |
+0.61% |
27,000 |
2025/1/23 |
976 |
981 |
957 |
981 |
+1.03% |
8,900 |
2025/1/22 |
954 |
972 |
938 |
971 |
+1.78% |
21,900 |
2025/1/21 |
918 |
954 |
910 |
954 |
+7.43% |
26,700 |
2025/1/20 |
899 |
899 |
882 |
888 |
-0.22% |
3,900 |
2025/1/17 |
881 |
890 |
872 |
890 |
+1.60% |
6,600 |
2025/1/16 |
872 |
907 |
870 |
876 |
+1.04% |
8,200 |
2025/1/15 |
879 |
887 |
867 |
867 |
-0.91% |
8,400 |
2025/1/14 |
901 |
923 |
875 |
875 |
-3.53% |
22,200 |
2025/1/10 |
902 |
908 |
902 |
907 |
-0.11% |
2,000 |
2025/1/9 |
913 |
917 |
905 |
908 |
-0.55% |
8,100 |
2025/1/8 |
921 |
923 |
912 |
913 |
-0.87% |
8,200 |
2025/1/7 |
939 |
944 |
921 |
921 |
-1.92% |
9,500 |
2025/1/6 |
954 |
954 |
922 |
939 |
-0.42% |
22,200 |
2024/12/30 |
924 |
953 |
920 |
943 |
+3.74% |
21,400 |
2024/12/27 |
908 |
925 |
907 |
909 |
-3.09% |
36,300 |
2024/12/26 |
930 |
957 |
930 |
938 |
+1.19% |
31,800 |
2024/12/25 |
929 |
944 |
927 |
927 |
-0.64% |
11,300 |
2024/12/24 |
938 |
944 |
924 |
933 |
-0.43% |
20,500 |
2024/12/23 |
916 |
938 |
916 |
937 |
+2.29% |
11,700 |
2024/12/20 |
939 |
939 |
916 |
916 |
-2.55% |
7,600 |
2024/12/19 |
960 |
960 |
926 |
940 |
-3.09% |
9,600 |
2024/12/18 |
973 |
973 |
948 |
970 |
-0.10% |
8,500 |
2024/12/17 |
965 |
975 |
945 |
971 |
+1.25% |
33,100 |
2024/12/16 |
925 |
964 |
925 |
959 |
+4.58% |
25,700 |
2024/12/13 |
917 |
935 |
913 |
917 |
+0.11% |
22,000 |
2024/12/12 |
915 |
916 |
906 |
916 |
+1.22% |
9,000 |
2024/12/11 |
900 |
914 |
900 |
905 |
+0.56% |
16,200 |
2024/12/10 |
896 |
903 |
892 |
900 |
-0.22% |
7,000 |
2024/12/9 |
899 |
904 |
885 |
902 |
+1.01% |
9,800 |
2024/12/6 |
889 |
898 |
873 |
893 |
+1.13% |
12,200 |
2024/12/5 |
886 |
886 |
879 |
883 |
-0.45% |
5,500 |
2024/12/4 |
889 |
889 |
870 |
887 |
-0.22% |
24,000 |
2024/12/3 |
896 |
900 |
886 |
889 |
-0.78% |
28,800 |
2024/12/2 |
902 |
902 |
886 |
896 |
+0.11% |
6,500 |
2024/11/29 |
907 |
907 |
886 |
895 |
-1.32% |
12,500 |
2024/11/28 |
878 |
909 |
877 |
907 |
+3.89% |
39,100 |
2024/11/27 |
880 |
899 |
865 |
873 |
-0.91% |
29,400 |
2024/11/26 |
885 |
896 |
881 |
881 |
-1.34% |
18,900 |
2024/11/25 |
899 |
907 |
885 |
893 |
+0.00% |
19,100 |
2024/11/22 |
900 |
900 |
890 |
893 |
-0.67% |
22,500 |
2024/11/21 |
903 |
913 |
893 |
899 |
-2.60% |
57,700 |
2024/11/20 |
933 |
946 |
921 |
923 |
-3.15% |
26,100 |
2024/11/19 |
977 |
977 |
940 |
953 |
-2.46% |
18,400 |
2024/11/18 |
937 |
1,049 |
922 |
977 |
+4.27% |
164,500 |
2024/11/15 |
943 |
959 |
931 |
937 |
-0.64% |
14,100 |
2024/11/14 |
964 |
971 |
942 |
943 |
-1.46% |
14,300 |
2024/11/13 |
971 |
978 |
956 |
957 |
-4.49% |
20,700 |
2024/11/12 |
971 |
1,005 |
970 |
1,002 |
+0.50% |
24,000 |
2024/11/11 |
990 |
997 |
953 |
997 |
+1.63% |
15,800 |
2024/11/8 |
979 |
1,005 |
979 |
981 |
-4.20% |
15,000 |
2024/11/7 |
1,000 |
1,030 |
992 |
1,024 |
+3.12% |
12,500 |
2024/11/6 |
993 |
998 |
989 |
993 |
-0.60% |
4,000 |
2024/11/5 |
982 |
1,000 |
982 |
999 |
+1.32% |
2,600 |
2024/11/1 |
974 |
1,035 |
958 |
986 |
+0.31% |
13,100 |
2024/10/31 |
980 |
983 |
966 |
983 |
+3.04% |
8,700 |
2024/10/30 |
940 |
975 |
940 |
954 |
-5.82% |
33,200 |
2024/10/29 |
1,013 |
1,039 |
1,004 |
1,013 |
+0.00% |
6,800 |
2024/10/28 |
994 |
1,096 |
986 |
1,013 |
+0.80% |
21,000 |
2024/10/25 |
1,002 |
1,021 |
989 |
1,005 |
-0.50% |
9,000 |
2024/10/24 |
998 |
1,010 |
992 |
1,010 |
-0.69% |
8,700 |
|