日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
825 |
825 |
811 |
817 |
-0.85% |
195,000 |
2025/4/24 |
835 |
835 |
818 |
824 |
-1.44% |
116,100 |
2025/4/23 |
835 |
838 |
830 |
836 |
+0.24% |
135,500 |
2025/4/22 |
834 |
838 |
827 |
834 |
+0.00% |
116,200 |
2025/4/21 |
835 |
839 |
829 |
834 |
-0.12% |
122,000 |
2025/4/18 |
822 |
835 |
818 |
835 |
+1.95% |
117,800 |
2025/4/17 |
817 |
824 |
815 |
819 |
-0.36% |
82,000 |
2025/4/16 |
816 |
824 |
811 |
822 |
+0.98% |
124,100 |
2025/4/15 |
819 |
825 |
814 |
814 |
+0.00% |
128,100 |
2025/4/14 |
817 |
827 |
813 |
814 |
+0.62% |
179,600 |
2025/4/11 |
779 |
809 |
777 |
809 |
+0.00% |
245,800 |
2025/4/10 |
818 |
818 |
798 |
809 |
+4.66% |
277,500 |
2025/4/9 |
780 |
787 |
769 |
773 |
-0.90% |
282,200 |
2025/4/8 |
768 |
790 |
768 |
780 |
+3.59% |
273,300 |
2025/4/7 |
742 |
769 |
733 |
753 |
-2.46% |
570,800 |
2025/4/4 |
771 |
780 |
763 |
772 |
-0.90% |
484,400 |
2025/4/3 |
770 |
785 |
767 |
779 |
-2.62% |
260,100 |
2025/4/2 |
815 |
815 |
791 |
800 |
-1.36% |
221,100 |
2025/4/1 |
822 |
829 |
806 |
811 |
+0.50% |
298,600 |
2025/3/31 |
808 |
814 |
803 |
807 |
-0.62% |
312,200 |
2025/3/28 |
816 |
823 |
805 |
812 |
-0.37% |
215,200 |
2025/3/27 |
796 |
817 |
794 |
815 |
+2.39% |
344,700 |
2025/3/26 |
802 |
808 |
789 |
796 |
-0.25% |
392,600 |
2025/3/25 |
798 |
801 |
788 |
798 |
+1.27% |
157,400 |
2025/3/24 |
785 |
800 |
783 |
788 |
+0.90% |
159,700 |
2025/3/21 |
784 |
788 |
776 |
781 |
-1.26% |
212,700 |
2025/3/19 |
789 |
796 |
785 |
791 |
+0.64% |
168,800 |
2025/3/18 |
790 |
795 |
785 |
786 |
-0.25% |
164,000 |
2025/3/17 |
783 |
798 |
782 |
788 |
+1.16% |
167,600 |
2025/3/14 |
765 |
788 |
765 |
779 |
+0.26% |
288,300 |
2025/3/13 |
779 |
783 |
773 |
777 |
-0.13% |
189,100 |
2025/3/12 |
783 |
789 |
770 |
778 |
-1.14% |
327,900 |
2025/3/11 |
772 |
791 |
756 |
787 |
+0.00% |
345,600 |
2025/3/10 |
795 |
795 |
776 |
787 |
-1.25% |
139,000 |
2025/3/7 |
791 |
798 |
785 |
797 |
-0.13% |
166,600 |
2025/3/6 |
790 |
798 |
788 |
798 |
+0.50% |
126,400 |
2025/3/5 |
790 |
799 |
778 |
794 |
+0.38% |
178,500 |
2025/3/4 |
799 |
799 |
785 |
791 |
+0.00% |
175,100 |
2025/3/3 |
780 |
796 |
780 |
791 |
+2.06% |
234,500 |
2025/2/28 |
791 |
805 |
766 |
775 |
-0.26% |
343,900 |
2025/2/27 |
774 |
784 |
771 |
777 |
-0.38% |
129,200 |
2025/2/26 |
764 |
780 |
764 |
780 |
+1.17% |
190,000 |
2025/2/25 |
778 |
778 |
760 |
771 |
-2.28% |
393,900 |
2025/2/21 |
788 |
791 |
780 |
789 |
-0.38% |
185,300 |
2025/2/20 |
792 |
798 |
785 |
792 |
+0.00% |
246,800 |
2025/2/19 |
800 |
803 |
783 |
792 |
-2.10% |
241,300 |
2025/2/18 |
793 |
809 |
791 |
809 |
+0.87% |
333,600 |
2025/2/17 |
790 |
825 |
790 |
802 |
+1.52% |
601,400 |
2025/2/14 |
795 |
797 |
765 |
790 |
+3.27% |
1,196,200 |
2025/2/13 |
735 |
765 |
719 |
765 |
+15.04% |
1,603,500 |
2025/2/12 |
672 |
673 |
658 |
665 |
+0.61% |
280,600 |
2025/2/10 |
657 |
664 |
657 |
661 |
+1.07% |
190,100 |
2025/2/7 |
652 |
655 |
645 |
654 |
+0.00% |
284,500 |
2025/2/6 |
654 |
658 |
652 |
654 |
+0.31% |
199,100 |
2025/2/5 |
660 |
662 |
650 |
652 |
-1.21% |
251,600 |
2025/2/4 |
676 |
676 |
659 |
660 |
+0.00% |
145,000 |
2025/2/3 |
675 |
676 |
660 |
660 |
-3.51% |
217,300 |
2025/1/31 |
689 |
692 |
683 |
684 |
-1.58% |
107,200 |
2025/1/30 |
693 |
695 |
689 |
695 |
+0.58% |
119,500 |
2025/1/29 |
703 |
704 |
690 |
691 |
-1.57% |
126,000 |
2025/1/28 |
691 |
702 |
690 |
702 |
+0.57% |
184,100 |
2025/1/27 |
696 |
699 |
689 |
698 |
+1.75% |
181,500 |
2025/1/24 |
696 |
696 |
681 |
686 |
-0.29% |
175,300 |
2025/1/23 |
681 |
692 |
681 |
688 |
+1.03% |
138,600 |
2025/1/22 |
682 |
685 |
676 |
681 |
+0.29% |
130,800 |
2025/1/21 |
673 |
683 |
670 |
679 |
+0.44% |
153,200 |
2025/1/20 |
672 |
678 |
670 |
676 |
+0.45% |
102,500 |
2025/1/17 |
674 |
676 |
670 |
673 |
-0.44% |
129,400 |
2025/1/16 |
680 |
685 |
676 |
676 |
-1.17% |
177,300 |
2025/1/15 |
688 |
689 |
678 |
684 |
+0.29% |
181,700 |
2025/1/14 |
682 |
687 |
680 |
682 |
-0.15% |
175,900 |
2025/1/10 |
696 |
699 |
682 |
683 |
-2.43% |
180,000 |
2025/1/9 |
690 |
704 |
690 |
700 |
+1.74% |
216,200 |
2025/1/8 |
691 |
693 |
685 |
688 |
-0.43% |
210,400 |
2025/1/7 |
692 |
702 |
691 |
691 |
-0.14% |
195,700 |
2025/1/6 |
705 |
710 |
691 |
692 |
-1.84% |
323,900 |
2024/12/30 |
710 |
710 |
702 |
705 |
+0.00% |
141,800 |
2024/12/27 |
693 |
710 |
692 |
705 |
-1.40% |
421,900 |
2024/12/26 |
712 |
721 |
710 |
715 |
-0.14% |
435,400 |
2024/12/25 |
723 |
723 |
712 |
716 |
-0.97% |
199,800 |
2024/12/24 |
736 |
737 |
720 |
723 |
-1.90% |
250,700 |
2024/12/23 |
730 |
739 |
730 |
737 |
+1.52% |
263,800 |
2024/12/20 |
730 |
732 |
722 |
726 |
-0.55% |
298,100 |
2024/12/19 |
715 |
734 |
714 |
730 |
+1.39% |
196,800 |
2024/12/18 |
720 |
730 |
716 |
720 |
-0.83% |
177,100 |
2024/12/17 |
736 |
739 |
723 |
726 |
-1.49% |
259,400 |
2024/12/16 |
736 |
746 |
736 |
737 |
+0.41% |
225,800 |
2024/12/13 |
718 |
740 |
718 |
734 |
+0.41% |
231,300 |
2024/12/12 |
731 |
737 |
728 |
731 |
+0.00% |
204,800 |
2024/12/11 |
728 |
738 |
728 |
731 |
+0.41% |
167,600 |
2024/12/10 |
735 |
735 |
723 |
728 |
+0.41% |
286,200 |
2024/12/9 |
735 |
737 |
724 |
725 |
-0.14% |
174,100 |
2024/12/6 |
729 |
730 |
718 |
726 |
-1.09% |
228,500 |
2024/12/5 |
726 |
734 |
726 |
734 |
+2.09% |
245,200 |
2024/12/4 |
718 |
728 |
718 |
719 |
+0.42% |
256,200 |
2024/12/3 |
702 |
724 |
701 |
716 |
+3.47% |
347,900 |
2024/12/2 |
694 |
700 |
689 |
692 |
+0.14% |
163,800 |
2024/11/29 |
695 |
699 |
691 |
691 |
-0.14% |
181,000 |
2024/11/28 |
680 |
694 |
680 |
692 |
+0.73% |
146,100 |
2024/11/27 |
695 |
695 |
679 |
687 |
-1.29% |
300,500 |
2024/11/26 |
699 |
703 |
689 |
696 |
+0.29% |
171,400 |
2024/11/25 |
708 |
708 |
694 |
694 |
-1.00% |
257,200 |
2024/11/22 |
705 |
711 |
699 |
701 |
-0.28% |
155,700 |
2024/11/21 |
693 |
703 |
693 |
703 |
+1.59% |
135,700 |
2024/11/20 |
702 |
705 |
692 |
692 |
-1.98% |
327,800 |
2024/11/19 |
716 |
716 |
703 |
706 |
-1.53% |
275,400 |
2024/11/18 |
721 |
730 |
717 |
717 |
-0.69% |
114,500 |
2024/11/15 |
723 |
730 |
722 |
722 |
-0.41% |
138,800 |
2024/11/14 |
724 |
728 |
717 |
725 |
+0.28% |
132,800 |
2024/11/13 |
719 |
728 |
718 |
723 |
-0.28% |
171,100 |
2024/11/12 |
729 |
731 |
715 |
725 |
-1.09% |
220,200 |
2024/11/11 |
727 |
735 |
718 |
733 |
+0.27% |
139,900 |
2024/11/8 |
742 |
747 |
731 |
731 |
+0.27% |
139,400 |
2024/11/7 |
728 |
736 |
727 |
729 |
+0.69% |
140,300 |
2024/11/6 |
725 |
737 |
717 |
724 |
-0.69% |
148,700 |
2024/11/5 |
740 |
740 |
726 |
729 |
-0.41% |
156,300 |
2024/11/1 |
740 |
742 |
732 |
732 |
-0.54% |
133,800 |
2024/10/31 |
733 |
739 |
728 |
736 |
+0.82% |
191,100 |
2024/10/30 |
730 |
732 |
722 |
730 |
+0.69% |
277,100 |
2024/10/29 |
714 |
728 |
711 |
725 |
+1.54% |
162,500 |
2024/10/28 |
713 |
718 |
706 |
714 |
+1.13% |
128,600 |
2024/10/25 |
712 |
713 |
699 |
706 |
-0.84% |
175,800 |
2024/10/24 |
707 |
717 |
706 |
712 |
-0.84% |
192,500 |
|