日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,008 |
1,026 |
1,000 |
1,024 |
+2.20% |
353,200 |
2025/4/24 |
1,032 |
1,033 |
991 |
1,002 |
-3.09% |
451,500 |
2025/4/23 |
1,041 |
1,044 |
1,026 |
1,034 |
+1.17% |
279,600 |
2025/4/22 |
1,036 |
1,044 |
1,010 |
1,022 |
-1.35% |
369,200 |
2025/4/21 |
1,017 |
1,042 |
1,017 |
1,036 |
+0.88% |
322,400 |
2025/4/18 |
1,004 |
1,033 |
995 |
1,027 |
+2.80% |
284,100 |
2025/4/17 |
980 |
1,003 |
978 |
999 |
+1.52% |
236,400 |
2025/4/16 |
976 |
990 |
969 |
984 |
+1.23% |
284,400 |
2025/4/15 |
970 |
980 |
964 |
972 |
+0.41% |
331,700 |
2025/4/14 |
958 |
981 |
956 |
968 |
+1.57% |
220,200 |
2025/4/11 |
926 |
956 |
910 |
953 |
+1.49% |
353,700 |
2025/4/10 |
930 |
940 |
907 |
939 |
+6.95% |
389,400 |
2025/4/9 |
888 |
888 |
862 |
878 |
-2.77% |
363,400 |
2025/4/8 |
880 |
913 |
880 |
903 |
+7.37% |
363,200 |
2025/4/7 |
814 |
863 |
810 |
841 |
-6.97% |
676,600 |
2025/4/4 |
910 |
925 |
889 |
904 |
-1.85% |
515,000 |
2025/4/3 |
900 |
940 |
895 |
921 |
+0.66% |
586,900 |
2025/4/2 |
934 |
941 |
906 |
915 |
-1.19% |
272,800 |
2025/4/1 |
941 |
956 |
926 |
926 |
-1.17% |
221,200 |
2025/3/31 |
918 |
946 |
905 |
937 |
+0.54% |
369,800 |
2025/3/28 |
921 |
943 |
920 |
932 |
-0.96% |
275,000 |
2025/3/27 |
937 |
951 |
934 |
941 |
-0.32% |
360,600 |
2025/3/26 |
945 |
948 |
939 |
944 |
-0.11% |
269,200 |
2025/3/25 |
936 |
946 |
935 |
945 |
+1.50% |
145,900 |
2025/3/24 |
944 |
951 |
931 |
931 |
-0.85% |
175,700 |
2025/3/21 |
950 |
950 |
936 |
939 |
-2.69% |
295,100 |
2025/3/19 |
953 |
968 |
951 |
965 |
+1.37% |
195,000 |
2025/3/18 |
957 |
969 |
949 |
952 |
+1.06% |
181,500 |
2025/3/17 |
953 |
957 |
934 |
942 |
-0.63% |
219,100 |
2025/3/14 |
944 |
955 |
932 |
948 |
+0.00% |
235,900 |
2025/3/13 |
948 |
964 |
944 |
948 |
+0.42% |
200,600 |
2025/3/12 |
910 |
960 |
907 |
944 |
+2.83% |
343,400 |
2025/3/11 |
909 |
924 |
888 |
918 |
-0.33% |
509,800 |
2025/3/10 |
945 |
945 |
921 |
921 |
-2.95% |
347,700 |
2025/3/7 |
949 |
961 |
935 |
949 |
-1.35% |
358,700 |
2025/3/6 |
1,014 |
1,015 |
960 |
962 |
-4.75% |
355,000 |
2025/3/5 |
1,000 |
1,016 |
985 |
1,010 |
+1.20% |
316,200 |
2025/3/4 |
988 |
998 |
978 |
998 |
+1.01% |
323,400 |
2025/3/3 |
967 |
996 |
955 |
988 |
+3.46% |
345,500 |
2025/2/28 |
958 |
962 |
948 |
955 |
-0.52% |
363,900 |
2025/2/27 |
950 |
960 |
944 |
960 |
+1.48% |
314,500 |
2025/2/26 |
945 |
953 |
933 |
946 |
-0.32% |
296,800 |
2025/2/25 |
945 |
955 |
939 |
949 |
-1.15% |
187,600 |
2025/2/21 |
960 |
968 |
953 |
960 |
-0.83% |
278,000 |
2025/2/20 |
990 |
1,000 |
955 |
968 |
-2.71% |
316,300 |
2025/2/19 |
991 |
998 |
983 |
995 |
-1.19% |
264,000 |
2025/2/18 |
990 |
1,012 |
990 |
1,007 |
+2.44% |
404,400 |
2025/2/17 |
1,000 |
1,006 |
982 |
983 |
-1.70% |
262,100 |
2025/2/14 |
1,002 |
1,009 |
981 |
1,000 |
-0.40% |
509,300 |
2025/2/13 |
1,005 |
1,020 |
1,000 |
1,004 |
+0.80% |
532,000 |
2025/2/12 |
983 |
1,020 |
972 |
996 |
+1.32% |
1,262,200 |
2025/2/10 |
946 |
983 |
936 |
983 |
+0.72% |
850,700 |
2025/2/7 |
888 |
987 |
888 |
976 |
+5.06% |
1,075,500 |
2025/2/6 |
925 |
948 |
925 |
929 |
+0.87% |
489,900 |
2025/2/5 |
915 |
921 |
905 |
921 |
+1.43% |
263,500 |
2025/2/4 |
939 |
939 |
906 |
908 |
-2.16% |
364,500 |
2025/2/3 |
930 |
941 |
920 |
928 |
-1.38% |
569,000 |
2025/1/31 |
946 |
947 |
935 |
941 |
-1.16% |
247,700 |
2025/1/30 |
933 |
953 |
929 |
952 |
+1.28% |
235,900 |
2025/1/29 |
929 |
969 |
927 |
940 |
+2.17% |
675,000 |
2025/1/28 |
892 |
921 |
889 |
920 |
+2.22% |
396,700 |
2025/1/27 |
908 |
913 |
895 |
900 |
+0.33% |
420,900 |
2025/1/24 |
880 |
902 |
876 |
897 |
+2.75% |
308,200 |
2025/1/23 |
868 |
885 |
867 |
873 |
-1.13% |
258,200 |
2025/1/22 |
862 |
888 |
862 |
883 |
+3.76% |
260,200 |
2025/1/21 |
850 |
854 |
840 |
851 |
-0.12% |
210,700 |
2025/1/20 |
850 |
855 |
845 |
852 |
+0.83% |
186,400 |
2025/1/17 |
860 |
863 |
843 |
845 |
-2.31% |
246,000 |
2025/1/16 |
868 |
880 |
865 |
865 |
+0.35% |
151,900 |
2025/1/15 |
860 |
871 |
858 |
862 |
-1.03% |
280,600 |
2025/1/14 |
875 |
879 |
856 |
871 |
-1.25% |
361,800 |
2025/1/10 |
885 |
888 |
875 |
882 |
-1.78% |
293,600 |
2025/1/9 |
907 |
914 |
888 |
898 |
-0.77% |
207,700 |
2025/1/8 |
880 |
910 |
875 |
905 |
+3.08% |
392,100 |
2025/1/7 |
913 |
915 |
877 |
878 |
-3.30% |
373,800 |
2025/1/6 |
960 |
963 |
908 |
908 |
-3.30% |
452,600 |
2024/12/30 |
929 |
949 |
929 |
939 |
+1.51% |
249,600 |
2024/12/27 |
919 |
933 |
909 |
925 |
+0.98% |
283,900 |
2024/12/26 |
888 |
916 |
887 |
916 |
+2.81% |
333,300 |
2024/12/25 |
900 |
902 |
883 |
891 |
-0.89% |
185,800 |
2024/12/24 |
919 |
919 |
893 |
899 |
-2.28% |
257,800 |
2024/12/23 |
928 |
937 |
912 |
920 |
+2.22% |
237,600 |
2024/12/20 |
905 |
930 |
891 |
900 |
-1.42% |
569,800 |
2024/12/19 |
890 |
914 |
887 |
913 |
+1.78% |
215,300 |
2024/12/18 |
893 |
906 |
879 |
897 |
-0.77% |
185,100 |
2024/12/17 |
891 |
911 |
878 |
904 |
+2.03% |
308,400 |
2024/12/16 |
892 |
895 |
877 |
886 |
+1.03% |
209,400 |
2024/12/13 |
867 |
883 |
864 |
877 |
-0.11% |
188,800 |
2024/12/12 |
898 |
905 |
876 |
878 |
-2.01% |
492,700 |
2024/12/11 |
900 |
900 |
887 |
896 |
-0.55% |
318,500 |
2024/12/10 |
920 |
923 |
900 |
901 |
-2.59% |
262,800 |
2024/12/9 |
910 |
934 |
904 |
925 |
+2.78% |
229,700 |
2024/12/6 |
921 |
921 |
894 |
900 |
-2.49% |
359,300 |
2024/12/5 |
912 |
928 |
910 |
923 |
+1.21% |
336,700 |
2024/12/4 |
934 |
934 |
900 |
912 |
-2.36% |
396,000 |
2024/12/3 |
930 |
941 |
920 |
934 |
+1.52% |
653,000 |
2024/12/2 |
916 |
938 |
912 |
920 |
+2.11% |
368,300 |
2024/11/29 |
912 |
915 |
895 |
901 |
-1.21% |
230,800 |
2024/11/28 |
886 |
913 |
886 |
912 |
+1.73% |
210,200 |
2024/11/27 |
916 |
916 |
889 |
896.5 |
-0.61% |
153,800 |
2024/11/26 |
923 |
931 |
896 |
902 |
-2.28% |
214,700 |
2024/11/25 |
960 |
962.5 |
920 |
923 |
-3.30% |
259,600 |
2024/11/22 |
936 |
955 |
931.5 |
954.5 |
+2.47% |
177,900 |
2024/11/21 |
935 |
938.5 |
920.5 |
931.5 |
+0.81% |
144,900 |
2024/11/20 |
937.5 |
956.5 |
922.5 |
924 |
-0.96% |
221,800 |
2024/11/19 |
930 |
939 |
926.5 |
933 |
+0.00% |
193,900 |
2024/11/18 |
925 |
939 |
920 |
933 |
-0.37% |
171,200 |
2024/11/15 |
945.5 |
947.5 |
928.5 |
936.5 |
-0.27% |
112,500 |
2024/11/14 |
943 |
945.5 |
933 |
939 |
-1.05% |
161,700 |
2024/11/13 |
962 |
968.5 |
938 |
949 |
-2.06% |
314,400 |
2024/11/12 |
975.5 |
975.5 |
959 |
969 |
-0.67% |
164,500 |
2024/11/11 |
964.5 |
982 |
961.5 |
975.5 |
+0.98% |
337,000 |
2024/11/8 |
954 |
971 |
944 |
966 |
+1.63% |
449,600 |
2024/11/7 |
912 |
969 |
895 |
950.5 |
+13.97% |
1,106,200 |
2024/11/6 |
825 |
842 |
823.5 |
834 |
+1.58% |
203,900 |
2024/11/5 |
843 |
845.5 |
821 |
821 |
-0.67% |
219,900 |
2024/11/1 |
854.5 |
860.5 |
825.5 |
826.5 |
-4.40% |
152,700 |
2024/10/31 |
865.5 |
871.5 |
857.5 |
864.5 |
+0.29% |
248,100 |
2024/10/30 |
870.5 |
871.5 |
853 |
862 |
+0.12% |
420,600 |
2024/10/29 |
847.5 |
861 |
846.5 |
861 |
+1.59% |
139,600 |
2024/10/28 |
835 |
853 |
830.5 |
847.5 |
+1.13% |
145,500 |
2024/10/25 |
845.5 |
853 |
833 |
838 |
-0.89% |
127,300 |
2024/10/24 |
829.5 |
847 |
824.5 |
845.5 |
-0.18% |
124,400 |
|