日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
813 |
815 |
800 |
803 |
+0.63% |
19,100 |
2025/4/24 |
800 |
806 |
795 |
798 |
-0.62% |
8,600 |
2025/4/23 |
815 |
815 |
790 |
803 |
+0.25% |
23,700 |
2025/4/22 |
789 |
812 |
789 |
801 |
+1.14% |
31,100 |
2025/4/21 |
794 |
797 |
778 |
792 |
-0.88% |
21,200 |
2025/4/18 |
772 |
803 |
771 |
799 |
+3.63% |
42,100 |
2025/4/17 |
775 |
791 |
771 |
771 |
+0.78% |
16,500 |
2025/4/16 |
786 |
796 |
765 |
765 |
-2.67% |
11,900 |
2025/4/15 |
815 |
817 |
786 |
786 |
-3.32% |
14,200 |
2025/4/14 |
769 |
813 |
769 |
813 |
+3.70% |
17,700 |
2025/4/11 |
751 |
798 |
751 |
784 |
+0.38% |
22,900 |
2025/4/10 |
802 |
818 |
778 |
781 |
+5.26% |
44,000 |
2025/4/9 |
749 |
764 |
716 |
742 |
-4.26% |
72,100 |
2025/4/8 |
695 |
782 |
695 |
775 |
+12.32% |
93,400 |
2025/4/7 |
655 |
699 |
655 |
690 |
-10.97% |
195,400 |
2025/4/4 |
804 |
809 |
762 |
775 |
-5.26% |
97,400 |
2025/4/3 |
820 |
829 |
809 |
818 |
-2.04% |
38,800 |
2025/4/2 |
830 |
836 |
820 |
835 |
+0.60% |
27,800 |
2025/4/1 |
816 |
831 |
800 |
830 |
+2.34% |
75,400 |
2025/3/31 |
822 |
847 |
803 |
811 |
-3.11% |
59,800 |
2025/3/28 |
871 |
900 |
825 |
837 |
-2.67% |
245,200 |
2025/3/27 |
863 |
872 |
853 |
860 |
-1.15% |
35,700 |
2025/3/26 |
892 |
892 |
865 |
870 |
-0.80% |
46,300 |
2025/3/25 |
889 |
889 |
850 |
877 |
-1.57% |
147,000 |
2025/3/24 |
880 |
953 |
869 |
891 |
+3.01% |
375,200 |
2025/3/21 |
895 |
904 |
865 |
865 |
-4.10% |
33,600 |
2025/3/19 |
884 |
918 |
879 |
902 |
+0.45% |
88,300 |
2025/3/18 |
879 |
920 |
851 |
898 |
+2.16% |
87,400 |
2025/3/17 |
887 |
887 |
858 |
879 |
+0.11% |
26,300 |
2025/3/14 |
905 |
918 |
878 |
878 |
-4.46% |
48,900 |
2025/3/13 |
908 |
940 |
904 |
919 |
+0.77% |
72,700 |
2025/3/12 |
895 |
930 |
892 |
912 |
+0.22% |
66,900 |
2025/3/11 |
891 |
910 |
818 |
910 |
+1.22% |
99,400 |
2025/3/10 |
889 |
919 |
813 |
899 |
+2.51% |
179,600 |
2025/3/7 |
934 |
936 |
876 |
877 |
-6.20% |
70,300 |
2025/3/6 |
939 |
954 |
921 |
935 |
-0.53% |
71,400 |
2025/3/5 |
919 |
967 |
905 |
940 |
+2.17% |
72,700 |
2025/3/4 |
900 |
929 |
867 |
920 |
+1.66% |
116,700 |
2025/3/3 |
937 |
937 |
897 |
905 |
-4.64% |
107,900 |
2025/2/28 |
941 |
949 |
893 |
949 |
-1.15% |
171,900 |
2025/2/27 |
1,023 |
1,023 |
958 |
960 |
-7.60% |
151,400 |
2025/2/26 |
1,149 |
1,149 |
1,005 |
1,039 |
-11.04% |
324,500 |
2025/2/25 |
1,140 |
1,320 |
1,140 |
1,168 |
-7.30% |
620,200 |
2025/2/21 |
1,139 |
1,340 |
1,114 |
1,260 |
+13.11% |
1,714,300 |
2025/2/20 |
1,045 |
1,205 |
1,035 |
1,114 |
+7.43% |
917,800 |
2025/2/19 |
928 |
1,037 |
928 |
1,037 |
+9.97% |
71,300 |
2025/2/18 |
947 |
961 |
933 |
943 |
-2.58% |
30,900 |
2025/2/17 |
926 |
975 |
926 |
968 |
-3.30% |
25,200 |
2025/2/14 |
1,008 |
1,029 |
979 |
1,001 |
+0.40% |
24,300 |
2025/2/13 |
975 |
1,016 |
975 |
997 |
+3.00% |
23,600 |
2025/2/12 |
958 |
974 |
942 |
968 |
+1.04% |
20,800 |
2025/2/10 |
961 |
967 |
943 |
958 |
-0.31% |
2,500 |
2025/2/7 |
949 |
962 |
920 |
961 |
+0.00% |
11,500 |
2025/2/6 |
940 |
961 |
940 |
961 |
+2.02% |
1,200 |
2025/2/5 |
950 |
984 |
935 |
942 |
-1.15% |
7,100 |
2025/2/4 |
972 |
1,008 |
944 |
953 |
-1.65% |
12,000 |
2025/2/3 |
974 |
974 |
938 |
969 |
-0.51% |
6,000 |
2025/1/31 |
936 |
974 |
936 |
974 |
+4.17% |
6,200 |
2025/1/30 |
980 |
980 |
935 |
935 |
-4.30% |
5,500 |
2025/1/29 |
976 |
989 |
973 |
977 |
-0.31% |
2,300 |
2025/1/28 |
994 |
1,018 |
980 |
980 |
-1.01% |
7,000 |
2025/1/27 |
996 |
1,017 |
990 |
990 |
-1.00% |
4,300 |
2025/1/24 |
1,017 |
1,020 |
975 |
1,000 |
-1.67% |
11,900 |
2025/1/23 |
947 |
1,061 |
947 |
1,017 |
+7.51% |
44,400 |
2025/1/22 |
957 |
968 |
934 |
946 |
+0.32% |
9,800 |
2025/1/21 |
959 |
959 |
939 |
943 |
-0.11% |
6,200 |
2025/1/20 |
933 |
944 |
925 |
944 |
+1.18% |
5,500 |
2025/1/17 |
945 |
946 |
910 |
933 |
-1.27% |
18,600 |
2025/1/16 |
934 |
945 |
927 |
945 |
-0.63% |
6,000 |
2025/1/15 |
955 |
955 |
929 |
951 |
-0.21% |
8,400 |
2025/1/14 |
960 |
960 |
920 |
953 |
-2.26% |
5,500 |
2025/1/10 |
930 |
975 |
910 |
975 |
+0.00% |
34,700 |
2025/1/9 |
993 |
993 |
947 |
975 |
-1.91% |
13,800 |
2025/1/8 |
955 |
994 |
920 |
994 |
+2.79% |
25,600 |
2025/1/7 |
964 |
970 |
940 |
967 |
-0.31% |
22,700 |
2025/1/6 |
975 |
978 |
937 |
970 |
-1.72% |
19,800 |
2024/12/30 |
978 |
987 |
966 |
987 |
+0.92% |
4,600 |
2024/12/27 |
962 |
995 |
955 |
978 |
+0.41% |
6,200 |
2024/12/26 |
987 |
1,000 |
970 |
974 |
-2.60% |
11,300 |
2024/12/25 |
998 |
1,012 |
979 |
1,000 |
+0.50% |
31,500 |
2024/12/24 |
997 |
1,013 |
990 |
995 |
-0.20% |
8,700 |
2024/12/23 |
987 |
997 |
987 |
997 |
+0.20% |
3,700 |
2024/12/20 |
1,001 |
1,002 |
985 |
995 |
-1.19% |
11,400 |
2024/12/19 |
997 |
1,009 |
997 |
1,007 |
+0.50% |
4,400 |
2024/12/18 |
1,000 |
1,009 |
998 |
1,002 |
-0.69% |
5,200 |
2024/12/17 |
1,004 |
1,011 |
1,001 |
1,009 |
-0.30% |
2,800 |
2024/12/16 |
1,023 |
1,023 |
1,005 |
1,012 |
-0.20% |
5,800 |
2024/12/13 |
1,010 |
1,020 |
1,010 |
1,014 |
-0.10% |
8,000 |
2024/12/12 |
1,013 |
1,029 |
1,009 |
1,015 |
+0.40% |
8,000 |
2024/12/11 |
1,030 |
1,030 |
1,006 |
1,011 |
-0.98% |
17,000 |
2024/12/10 |
1,021 |
1,035 |
1,021 |
1,021 |
-0.39% |
17,200 |
2024/12/9 |
1,028 |
1,039 |
1,024 |
1,025 |
-0.77% |
17,700 |
2024/12/6 |
989 |
1,052 |
989 |
1,033 |
+3.51% |
45,100 |
2024/12/5 |
981 |
1,000 |
972 |
998 |
+0.30% |
34,800 |
2024/12/4 |
996 |
1,010 |
983 |
995 |
-0.10% |
13,900 |
2024/12/3 |
1,000 |
1,002 |
985 |
996 |
-0.40% |
55,600 |
2024/12/2 |
997 |
1,004 |
997 |
1,000 |
+0.30% |
3,500 |
2024/11/29 |
988 |
1,005 |
988 |
997 |
+1.42% |
9,900 |
2024/11/28 |
989 |
997 |
980 |
983 |
+0.51% |
10,400 |
2024/11/27 |
1,001 |
1,002 |
971 |
978 |
-2.59% |
22,600 |
2024/11/26 |
1,000 |
1,004 |
992 |
1,004 |
+0.40% |
71,400 |
2024/11/25 |
1,014 |
1,014 |
999 |
1,000 |
+0.00% |
9,700 |
2024/11/22 |
998 |
1,009 |
997 |
1,000 |
-0.10% |
9,600 |
2024/11/21 |
997 |
1,005 |
996 |
1,001 |
+0.10% |
72,000 |
2024/11/20 |
1,000 |
1,006 |
984 |
1,000 |
+0.00% |
7,000 |
2024/11/19 |
1,006 |
1,020 |
977 |
1,000 |
-2.44% |
44,200 |
2024/11/18 |
978 |
1,050 |
945 |
1,025 |
+4.81% |
69,100 |
2024/11/15 |
1,000 |
1,000 |
951 |
978 |
-2.20% |
31,100 |
2024/11/14 |
1,013 |
1,020 |
950 |
1,000 |
-2.34% |
64,900 |
2024/11/13 |
1,045 |
1,045 |
1,024 |
1,024 |
-1.06% |
4,900 |
2024/11/12 |
1,052 |
1,055 |
1,019 |
1,035 |
-1.80% |
24,800 |
2024/11/11 |
1,063 |
1,063 |
1,038 |
1,054 |
-0.75% |
8,800 |
2024/11/8 |
1,060 |
1,063 |
1,041 |
1,062 |
-0.75% |
11,800 |
2024/11/7 |
1,051 |
1,072 |
1,045 |
1,070 |
+2.29% |
27,900 |
2024/11/6 |
1,060 |
1,061 |
1,037 |
1,046 |
-2.79% |
42,500 |
2024/11/5 |
1,077 |
1,077 |
1,051 |
1,076 |
-0.09% |
9,800 |
2024/11/1 |
1,065 |
1,077 |
1,050 |
1,077 |
+1.51% |
45,900 |
2024/10/31 |
1,049 |
1,084 |
1,028 |
1,061 |
+1.24% |
60,300 |
2024/10/30 |
1,026 |
1,049 |
1,016 |
1,048 |
+2.34% |
49,400 |
2024/10/29 |
1,006 |
1,040 |
1,006 |
1,024 |
+1.79% |
50,400 |
2024/10/28 |
1,008 |
1,016 |
1,001 |
1,006 |
-0.40% |
3,900 |
2024/10/25 |
1,048 |
1,048 |
999 |
1,010 |
-1.46% |
13,100 |
2024/10/24 |
990 |
1,029 |
990 |
1,025 |
+3.54% |
26,400 |
|