日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
999 |
1,029 |
997 |
1,000 |
+0.81% |
34,600 |
2025/4/24 |
1,000 |
1,005 |
979 |
992 |
-0.80% |
10,900 |
2025/4/23 |
1,000 |
1,016 |
999 |
1,000 |
-0.60% |
23,600 |
2025/4/22 |
1,000 |
1,017 |
1,000 |
1,006 |
+1.11% |
23,900 |
2025/4/21 |
1,000 |
1,017 |
993 |
995 |
-1.09% |
18,300 |
2025/4/18 |
1,011 |
1,035 |
1,002 |
1,006 |
-1.28% |
25,200 |
2025/4/17 |
1,009 |
1,024 |
997 |
1,019 |
+0.99% |
34,300 |
2025/4/16 |
960 |
1,030 |
957 |
1,009 |
+5.10% |
83,000 |
2025/4/15 |
953 |
967 |
940 |
960 |
-0.83% |
56,300 |
2025/4/14 |
844 |
969 |
833 |
968 |
+15.24% |
639,800 |
2025/4/11 |
796 |
840 |
788 |
840 |
+5.93% |
22,700 |
2025/4/10 |
810 |
813 |
790 |
793 |
+5.73% |
17,100 |
2025/4/9 |
769 |
773 |
728 |
750 |
-4.34% |
25,900 |
2025/4/8 |
741 |
812 |
741 |
784 |
+7.99% |
23,900 |
2025/4/7 |
765 |
767 |
724 |
726 |
-10.37% |
49,800 |
2025/4/4 |
840 |
842 |
790 |
810 |
-5.26% |
26,700 |
2025/4/3 |
874 |
874 |
832 |
855 |
-3.06% |
22,200 |
2025/4/2 |
873 |
882 |
870 |
882 |
+0.80% |
8,600 |
2025/4/1 |
864 |
880 |
859 |
875 |
+2.46% |
15,400 |
2025/3/31 |
854 |
865 |
852 |
854 |
-1.73% |
10,300 |
2025/3/28 |
872 |
875 |
867 |
869 |
-0.34% |
2,700 |
2025/3/27 |
871 |
880 |
862 |
872 |
-0.91% |
12,000 |
2025/3/26 |
860 |
880 |
860 |
880 |
+2.33% |
7,700 |
2025/3/25 |
856 |
862 |
849 |
860 |
+0.47% |
7,800 |
2025/3/24 |
835 |
856 |
831 |
856 |
+2.88% |
18,100 |
2025/3/21 |
826 |
840 |
826 |
832 |
-0.48% |
15,700 |
2025/3/19 |
821 |
836 |
821 |
836 |
+0.97% |
12,700 |
2025/3/18 |
817 |
828 |
814 |
828 |
+1.60% |
7,800 |
2025/3/17 |
813 |
815 |
803 |
815 |
+1.12% |
45,100 |
2025/3/14 |
804 |
811 |
800 |
806 |
-0.98% |
6,800 |
2025/3/13 |
817 |
819 |
800 |
814 |
-0.37% |
10,900 |
2025/3/12 |
786 |
817 |
786 |
817 |
+3.16% |
17,900 |
2025/3/11 |
800 |
805 |
779 |
792 |
-1.98% |
9,100 |
2025/3/10 |
809 |
815 |
800 |
808 |
-0.62% |
8,100 |
2025/3/7 |
820 |
820 |
797 |
813 |
-0.61% |
25,100 |
2025/3/6 |
784 |
818 |
784 |
818 |
+4.60% |
8,400 |
2025/3/5 |
787 |
787 |
777 |
782 |
-1.51% |
5,100 |
2025/3/4 |
802 |
802 |
781 |
794 |
-1.49% |
6,300 |
2025/3/3 |
793 |
806 |
793 |
806 |
+3.07% |
3,700 |
2025/2/28 |
808 |
810 |
759 |
782 |
-4.52% |
21,300 |
2025/2/27 |
806 |
821 |
806 |
819 |
+1.61% |
2,100 |
2025/2/26 |
806 |
820 |
806 |
806 |
-1.59% |
6,100 |
2025/2/25 |
791 |
819 |
791 |
819 |
+2.50% |
8,100 |
2025/2/21 |
792 |
799 |
788 |
799 |
+0.63% |
2,700 |
2025/2/20 |
793 |
808 |
793 |
794 |
+0.13% |
5,400 |
2025/2/19 |
811 |
818 |
782 |
793 |
-2.22% |
17,400 |
2025/2/18 |
804 |
821 |
800 |
811 |
+0.00% |
7,500 |
2025/2/17 |
869 |
870 |
810 |
811 |
-8.98% |
40,900 |
2025/2/14 |
874 |
900 |
870 |
891 |
+4.33% |
41,700 |
2025/2/13 |
872 |
875 |
853 |
854 |
+0.12% |
24,200 |
2025/2/12 |
854 |
858 |
846 |
853 |
+1.19% |
6,800 |
2025/2/10 |
835 |
849 |
835 |
843 |
+0.96% |
2,400 |
2025/2/7 |
849 |
857 |
832 |
835 |
-1.65% |
6,300 |
2025/2/6 |
843 |
857 |
843 |
849 |
+0.71% |
3,300 |
2025/2/5 |
848 |
856 |
841 |
843 |
-0.82% |
4,800 |
2025/2/4 |
852 |
858 |
849 |
850 |
-0.12% |
2,500 |
2025/2/3 |
861 |
867 |
850 |
851 |
-1.62% |
9,100 |
2025/1/31 |
867 |
874 |
865 |
865 |
+0.00% |
7,600 |
2025/1/30 |
865 |
875 |
862 |
865 |
-1.14% |
5,000 |
2025/1/29 |
856 |
880 |
856 |
875 |
+1.74% |
11,100 |
2025/1/28 |
830 |
860 |
830 |
860 |
+3.99% |
12,300 |
2025/1/27 |
810 |
831 |
806 |
827 |
+2.10% |
5,700 |
2025/1/24 |
797 |
825 |
797 |
810 |
+1.63% |
8,300 |
2025/1/23 |
808 |
811 |
797 |
797 |
-1.60% |
10,300 |
2025/1/22 |
797 |
819 |
795 |
810 |
+1.38% |
7,700 |
2025/1/21 |
786 |
808 |
786 |
799 |
+1.27% |
8,700 |
2025/1/20 |
787 |
797 |
782 |
789 |
+0.00% |
20,600 |
2025/1/17 |
798 |
801 |
783 |
789 |
-1.13% |
12,700 |
2025/1/16 |
801 |
811 |
786 |
798 |
+0.25% |
18,100 |
2025/1/15 |
799 |
799 |
781 |
796 |
-0.38% |
10,900 |
2025/1/14 |
792 |
800 |
790 |
799 |
+1.01% |
4,800 |
2025/1/10 |
797 |
797 |
789 |
791 |
-0.63% |
7,800 |
2025/1/9 |
806 |
807 |
795 |
796 |
+0.63% |
13,300 |
2025/1/8 |
765 |
811 |
764 |
791 |
+5.19% |
35,300 |
2025/1/7 |
764 |
764 |
752 |
752 |
-2.34% |
11,700 |
2025/1/6 |
780 |
780 |
770 |
770 |
-0.65% |
8,200 |
2024/12/30 |
762 |
779 |
761 |
775 |
+1.71% |
7,000 |
2024/12/27 |
751 |
771 |
751 |
762 |
+2.14% |
8,400 |
2024/12/26 |
733 |
754 |
733 |
746 |
+1.36% |
19,100 |
2024/12/25 |
753 |
759 |
733 |
736 |
-2.26% |
11,100 |
2024/12/24 |
738 |
753 |
734 |
753 |
+1.62% |
17,500 |
2024/12/23 |
736 |
743 |
727 |
741 |
-0.67% |
36,500 |
2024/12/20 |
756 |
756 |
738 |
746 |
-1.45% |
13,700 |
2024/12/19 |
753 |
758 |
750 |
757 |
+0.00% |
4,800 |
2024/12/18 |
756 |
765 |
753 |
757 |
+0.26% |
12,200 |
2024/12/17 |
765 |
773 |
755 |
755 |
-1.44% |
14,600 |
2024/12/16 |
775 |
780 |
766 |
766 |
-1.92% |
2,400 |
2024/12/13 |
788 |
792 |
771 |
781 |
+3.03% |
12,300 |
2024/12/12 |
787 |
796 |
758 |
758 |
-3.07% |
12,800 |
2024/12/11 |
791 |
792 |
780 |
782 |
-1.76% |
9,800 |
2024/12/10 |
780 |
796 |
780 |
796 |
+2.05% |
7,300 |
2024/12/9 |
773 |
789 |
773 |
780 |
+0.78% |
3,200 |
2024/12/6 |
776 |
784 |
770 |
774 |
-0.39% |
8,000 |
2024/12/5 |
787 |
787 |
774 |
777 |
-1.89% |
18,000 |
2024/12/4 |
802 |
802 |
784 |
792 |
-1.25% |
5,000 |
2024/12/3 |
813 |
814 |
791 |
802 |
-1.47% |
14,300 |
2024/12/2 |
770 |
814 |
765 |
814 |
+6.27% |
16,900 |
2024/11/29 |
750 |
778 |
750 |
766 |
+2.13% |
10,500 |
2024/11/28 |
741 |
761 |
741 |
750 |
+1.08% |
13,600 |
2024/11/27 |
776 |
780 |
742 |
742 |
-4.26% |
20,500 |
2024/11/26 |
791 |
791 |
772 |
775 |
-2.39% |
17,700 |
2024/11/25 |
795 |
811 |
794 |
794 |
-1.61% |
39,500 |
2024/11/22 |
812 |
814 |
807 |
807 |
-0.37% |
1,300 |
2024/11/21 |
806 |
817 |
803 |
810 |
-0.37% |
8,200 |
2024/11/20 |
817 |
830 |
805 |
813 |
-0.97% |
16,400 |
2024/11/19 |
801 |
833 |
800 |
821 |
+1.99% |
7,900 |
2024/11/18 |
830 |
830 |
795 |
805 |
-4.28% |
47,200 |
2024/11/15 |
909 |
910 |
829 |
841 |
-6.56% |
73,800 |
2024/11/14 |
884 |
900 |
876 |
900 |
+0.67% |
15,000 |
2024/11/13 |
865 |
896 |
865 |
894 |
+2.52% |
9,600 |
2024/11/12 |
874 |
878 |
871 |
872 |
-0.34% |
3,700 |
2024/11/11 |
891 |
904 |
874 |
875 |
-1.02% |
9,100 |
2024/11/8 |
892 |
899 |
884 |
884 |
-0.90% |
5,100 |
2024/11/7 |
916 |
916 |
891 |
892 |
-2.62% |
9,500 |
2024/11/6 |
924 |
924 |
891 |
916 |
-0.65% |
27,600 |
2024/11/5 |
928 |
943 |
922 |
922 |
-0.32% |
12,500 |
2024/11/1 |
924 |
936 |
915 |
925 |
-1.49% |
9,500 |
2024/10/31 |
875 |
944 |
875 |
939 |
+7.31% |
46,000 |
2024/10/30 |
875 |
875 |
864 |
875 |
+1.27% |
4,700 |
2024/10/29 |
850 |
864 |
844 |
864 |
+1.53% |
3,300 |
2024/10/28 |
840 |
871 |
840 |
851 |
+0.12% |
14,500 |
2024/10/25 |
879 |
879 |
841 |
850 |
-4.92% |
43,500 |
2024/10/24 |
880 |
907 |
867 |
894 |
+0.79% |
193,100 |
|