日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
809 |
821 |
799 |
818 |
+1.11% |
302,200 |
2025/4/24 |
820 |
828 |
778 |
809 |
-0.25% |
292,200 |
2025/4/23 |
811 |
821 |
803 |
811 |
+0.12% |
287,600 |
2025/4/22 |
785 |
811 |
782 |
810 |
+3.18% |
308,800 |
2025/4/21 |
764 |
786 |
762 |
785 |
+1.42% |
128,400 |
2025/4/18 |
763 |
782 |
759 |
774 |
+1.98% |
170,900 |
2025/4/17 |
769 |
774 |
755 |
759 |
+0.26% |
155,500 |
2025/4/16 |
761 |
764 |
748 |
757 |
-0.79% |
153,400 |
2025/4/15 |
758 |
766 |
753 |
763 |
+0.66% |
151,200 |
2025/4/14 |
744 |
769 |
743 |
758 |
+0.66% |
193,300 |
2025/4/11 |
694 |
761 |
683 |
753 |
+4.01% |
275,500 |
2025/4/10 |
707 |
724 |
694 |
724 |
+12.60% |
212,400 |
2025/4/9 |
650 |
654 |
629 |
643 |
-3.45% |
265,700 |
2025/4/8 |
657 |
688 |
657 |
666 |
+4.88% |
189,600 |
2025/4/7 |
639 |
672 |
630 |
635 |
-10.56% |
290,800 |
2025/4/4 |
750 |
752 |
695 |
710 |
-7.07% |
307,100 |
2025/4/3 |
759 |
774 |
752 |
764 |
-2.55% |
157,700 |
2025/4/2 |
794 |
795 |
765 |
784 |
-0.51% |
85,200 |
2025/4/1 |
799 |
807 |
781 |
788 |
-1.75% |
180,400 |
2025/3/31 |
790 |
810 |
787 |
802 |
-0.37% |
152,800 |
2025/3/28 |
793 |
814 |
793 |
805 |
+2.03% |
179,400 |
2025/3/27 |
780 |
800 |
779 |
789 |
+0.77% |
159,200 |
2025/3/26 |
772 |
783 |
756 |
783 |
+0.00% |
157,100 |
2025/3/25 |
748 |
786 |
748 |
783 |
+5.81% |
211,200 |
2025/3/24 |
745 |
767 |
738 |
740 |
-0.67% |
104,100 |
2025/3/21 |
744 |
760 |
741 |
745 |
+0.00% |
94,800 |
2025/3/19 |
756 |
756 |
745 |
745 |
-1.46% |
50,500 |
2025/3/18 |
768 |
769 |
753 |
756 |
-0.26% |
65,100 |
2025/3/17 |
764 |
767 |
748 |
758 |
-0.52% |
105,200 |
2025/3/14 |
748 |
763 |
745 |
762 |
+3.96% |
192,400 |
2025/3/13 |
750 |
750 |
730 |
733 |
-2.01% |
106,300 |
2025/3/12 |
731 |
753 |
731 |
748 |
+1.22% |
124,100 |
2025/3/11 |
714 |
739 |
703 |
739 |
+0.82% |
220,700 |
2025/3/10 |
720 |
735 |
717 |
733 |
+1.52% |
84,600 |
2025/3/7 |
710 |
736 |
704 |
722 |
-0.82% |
251,400 |
2025/3/6 |
756 |
756 |
724 |
728 |
-4.71% |
238,000 |
2025/3/5 |
736 |
764 |
736 |
764 |
+5.52% |
223,500 |
2025/3/4 |
757 |
762 |
721 |
724 |
-6.10% |
259,700 |
2025/3/3 |
770 |
780 |
764 |
771 |
+2.25% |
138,600 |
2025/2/28 |
756 |
759 |
739 |
754 |
-2.20% |
311,900 |
2025/2/27 |
793 |
793 |
771 |
771 |
-2.41% |
162,400 |
2025/2/26 |
783 |
790 |
769 |
790 |
+0.64% |
217,200 |
2025/2/25 |
800 |
802 |
781 |
785 |
-4.85% |
142,800 |
2025/2/21 |
806 |
838 |
806 |
825 |
+0.86% |
155,700 |
2025/2/20 |
806 |
844 |
806 |
818 |
+0.86% |
237,000 |
2025/2/19 |
821 |
825 |
802 |
811 |
-2.64% |
261,800 |
2025/2/18 |
819 |
835 |
807 |
833 |
-1.88% |
283,200 |
2025/2/17 |
798 |
854 |
795 |
849 |
+8.29% |
576,400 |
2025/2/14 |
790 |
808 |
756 |
784 |
+8.14% |
887,900 |
2025/2/13 |
726 |
730 |
718 |
725 |
-0.14% |
222,200 |
2025/2/12 |
721 |
726 |
714 |
726 |
+2.40% |
146,900 |
2025/2/10 |
678 |
710 |
678 |
709 |
+3.50% |
118,800 |
2025/2/7 |
678 |
688 |
677 |
685 |
+0.29% |
114,600 |
2025/2/6 |
666 |
684 |
666 |
683 |
+1.79% |
85,200 |
2025/2/5 |
663 |
675 |
659 |
671 |
+0.90% |
95,600 |
2025/2/4 |
663 |
669 |
659 |
665 |
+1.37% |
348,000 |
2025/2/3 |
680 |
680 |
653 |
656 |
-4.93% |
318,500 |
2025/1/31 |
707 |
708 |
689 |
690 |
-2.68% |
128,700 |
2025/1/30 |
706 |
717 |
704 |
709 |
-0.28% |
91,200 |
2025/1/29 |
705 |
723 |
703 |
711 |
+1.57% |
161,100 |
2025/1/28 |
690 |
702 |
683 |
700 |
+2.04% |
109,200 |
2025/1/27 |
691 |
695 |
686 |
686 |
-0.87% |
100,500 |
2025/1/24 |
676 |
698 |
676 |
692 |
+2.22% |
137,200 |
2025/1/23 |
680 |
684 |
666 |
677 |
-1.88% |
203,000 |
2025/1/22 |
681 |
692 |
673 |
690 |
+0.73% |
202,400 |
2025/1/21 |
695 |
699 |
671 |
685 |
-1.01% |
220,800 |
2025/1/20 |
689 |
697 |
685 |
692 |
+0.44% |
175,800 |
2025/1/17 |
672 |
692 |
666 |
689 |
+1.32% |
233,400 |
2025/1/16 |
701 |
701 |
680 |
680 |
-0.73% |
264,900 |
2025/1/15 |
705 |
712 |
681 |
685 |
-3.66% |
445,600 |
2025/1/14 |
722 |
727 |
705 |
711 |
-2.74% |
158,400 |
2025/1/10 |
720 |
736 |
717 |
731 |
+1.25% |
108,000 |
2025/1/9 |
740 |
740 |
720 |
722 |
-2.83% |
175,400 |
2025/1/8 |
742 |
748 |
733 |
743 |
-0.27% |
96,600 |
2025/1/7 |
762 |
769 |
735 |
745 |
-0.27% |
224,000 |
2025/1/6 |
792 |
792 |
746 |
747 |
-5.08% |
229,600 |
2024/12/30 |
770 |
787 |
764 |
787 |
+2.21% |
151,100 |
2024/12/27 |
758 |
773 |
751 |
770 |
+2.80% |
169,400 |
2024/12/26 |
748 |
751 |
741 |
749 |
-0.13% |
167,800 |
2024/12/25 |
755 |
768 |
744 |
750 |
-0.66% |
213,500 |
2024/12/24 |
759 |
765 |
752 |
755 |
-2.08% |
120,000 |
2024/12/23 |
780 |
783 |
768 |
771 |
-0.26% |
75,200 |
2024/12/20 |
790 |
790 |
770 |
773 |
-2.52% |
118,400 |
2024/12/19 |
782 |
793 |
780 |
793 |
+0.00% |
130,800 |
2024/12/18 |
802 |
806 |
790 |
793 |
-1.25% |
108,300 |
2024/12/17 |
827 |
827 |
803 |
803 |
-2.78% |
109,600 |
2024/12/16 |
837 |
837 |
812 |
826 |
-0.96% |
146,600 |
2024/12/13 |
828 |
849 |
826 |
834 |
+0.00% |
119,300 |
2024/12/12 |
846 |
879 |
826 |
834 |
-0.83% |
236,800 |
2024/12/11 |
854 |
858 |
840 |
841 |
-2.44% |
112,500 |
2024/12/10 |
865 |
867 |
845 |
862 |
-1.26% |
188,200 |
2024/12/9 |
840 |
900 |
837 |
873 |
+4.93% |
346,300 |
2024/12/6 |
833 |
847 |
816 |
832 |
-1.77% |
224,500 |
2024/12/5 |
823 |
856 |
819 |
847 |
+2.05% |
161,000 |
2024/12/4 |
846 |
848 |
823 |
830 |
-5.03% |
212,800 |
2024/12/3 |
886 |
891 |
857 |
874 |
-1.35% |
167,300 |
2024/12/2 |
892 |
904 |
870 |
886 |
-1.12% |
178,600 |
2024/11/29 |
875 |
905 |
867 |
896 |
+1.70% |
113,400 |
2024/11/28 |
889 |
897 |
874 |
881 |
-0.11% |
96,000 |
2024/11/27 |
882 |
902 |
881 |
882 |
+0.57% |
124,500 |
2024/11/26 |
891 |
891 |
859 |
877 |
-1.35% |
197,500 |
2024/11/25 |
920 |
926 |
883 |
889 |
-2.63% |
331,100 |
2024/11/22 |
882 |
916 |
882 |
913 |
+2.93% |
517,800 |
2024/11/21 |
864 |
913 |
864 |
887 |
+3.86% |
430,000 |
2024/11/20 |
860 |
880 |
848 |
854 |
-1.95% |
210,700 |
2024/11/19 |
869 |
886 |
868 |
871 |
+1.52% |
202,100 |
2024/11/18 |
840 |
866 |
836 |
858 |
+0.35% |
281,200 |
2024/11/15 |
799 |
867 |
783 |
855 |
+9.06% |
455,200 |
2024/11/14 |
782 |
795 |
752 |
784 |
-0.76% |
133,400 |
2024/11/13 |
792 |
807 |
782 |
790 |
-0.88% |
90,000 |
2024/11/12 |
800 |
814 |
797 |
797 |
-0.62% |
70,800 |
2024/11/11 |
788 |
810 |
787 |
802 |
+1.91% |
101,300 |
2024/11/8 |
761 |
799 |
761 |
787 |
+3.42% |
113,400 |
2024/11/7 |
766 |
776 |
761 |
761 |
+0.40% |
86,400 |
2024/11/6 |
768 |
773 |
758 |
758 |
-1.04% |
51,600 |
2024/11/5 |
766 |
778 |
763 |
766 |
+0.66% |
34,300 |
2024/11/1 |
768 |
782 |
761 |
761 |
-2.19% |
59,700 |
2024/10/31 |
752 |
780 |
750 |
778 |
+4.29% |
81,600 |
2024/10/30 |
749 |
752 |
740 |
746 |
+0.67% |
47,500 |
2024/10/29 |
727 |
747 |
722 |
741 |
-0.13% |
72,100 |
2024/10/28 |
739 |
754 |
733 |
742 |
+1.50% |
85,500 |
2024/10/25 |
745 |
746 |
722 |
731 |
-3.82% |
247,700 |
2024/10/24 |
777 |
782 |
747 |
760 |
-5.00% |
266,900 |
|