日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
831 |
871 |
831 |
846 |
+1.81% |
17,600 |
2025/4/24 |
846 |
850 |
830 |
831 |
-1.19% |
17,000 |
2025/4/23 |
859 |
860 |
840 |
841 |
-1.06% |
12,400 |
2025/4/22 |
856 |
864 |
844 |
850 |
-1.05% |
22,000 |
2025/4/21 |
852 |
865 |
849 |
859 |
+1.18% |
16,700 |
2025/4/18 |
832 |
862 |
826 |
849 |
+3.54% |
55,800 |
2025/4/17 |
801 |
825 |
797 |
820 |
+1.49% |
46,100 |
2025/4/16 |
833 |
870 |
803 |
808 |
-1.46% |
249,300 |
2025/4/15 |
838 |
840 |
820 |
820 |
-0.61% |
22,400 |
2025/4/14 |
825 |
834 |
818 |
825 |
+0.00% |
62,700 |
2025/4/11 |
758 |
831 |
754 |
825 |
+5.23% |
80,800 |
2025/4/10 |
774 |
794 |
757 |
784 |
+9.80% |
58,100 |
2025/4/9 |
720 |
727 |
700 |
714 |
-2.46% |
53,200 |
2025/4/8 |
752 |
760 |
718 |
732 |
+8.12% |
57,600 |
2025/4/7 |
687 |
721 |
657 |
677 |
-12.31% |
163,000 |
2025/4/4 |
850 |
855 |
733 |
772 |
-11.37% |
345,600 |
2025/4/3 |
882 |
907 |
863 |
871 |
-6.04% |
77,700 |
2025/4/2 |
940 |
941 |
919 |
927 |
-0.22% |
25,100 |
2025/4/1 |
985 |
985 |
929 |
929 |
-3.43% |
35,800 |
2025/3/31 |
951 |
975 |
945 |
962 |
-1.03% |
29,800 |
2025/3/28 |
991 |
994 |
962 |
972 |
-2.61% |
46,100 |
2025/3/27 |
985 |
998 |
971 |
998 |
+1.32% |
23,900 |
2025/3/26 |
1,001 |
1,006 |
974 |
985 |
-0.10% |
21,100 |
2025/3/25 |
1,011 |
1,017 |
986 |
986 |
-2.86% |
56,500 |
2025/3/24 |
1,050 |
1,050 |
1,014 |
1,015 |
-2.87% |
18,600 |
2025/3/21 |
1,016 |
1,045 |
1,005 |
1,045 |
+2.96% |
24,000 |
2025/3/19 |
1,028 |
1,039 |
1,007 |
1,015 |
-1.26% |
35,100 |
2025/3/18 |
1,035 |
1,043 |
1,004 |
1,028 |
-0.68% |
46,200 |
2025/3/17 |
1,019 |
1,044 |
990 |
1,035 |
+5.61% |
69,600 |
2025/3/14 |
943 |
1,013 |
943 |
980 |
+4.81% |
113,700 |
2025/3/13 |
921 |
935 |
903 |
935 |
+1.63% |
26,800 |
2025/3/12 |
902 |
925 |
893 |
920 |
+0.55% |
21,300 |
2025/3/11 |
921 |
928 |
875 |
915 |
-2.14% |
43,200 |
2025/3/10 |
909 |
941 |
899 |
935 |
+4.59% |
38,400 |
2025/3/7 |
902 |
902 |
884 |
894 |
-2.30% |
26,800 |
2025/3/6 |
926 |
926 |
892 |
915 |
-0.97% |
43,200 |
2025/3/5 |
948 |
958 |
923 |
924 |
-1.91% |
40,800 |
2025/3/4 |
955 |
955 |
909 |
942 |
-2.28% |
48,200 |
2025/3/3 |
951 |
969 |
939 |
964 |
+2.12% |
71,900 |
2025/2/28 |
895 |
962 |
890 |
944 |
+5.83% |
84,000 |
2025/2/27 |
878 |
908 |
870 |
892 |
+1.59% |
33,300 |
2025/2/26 |
860 |
879 |
853 |
878 |
+2.33% |
24,700 |
2025/2/25 |
860 |
864 |
852 |
858 |
-1.83% |
41,800 |
2025/2/21 |
895 |
896 |
861 |
874 |
-3.43% |
93,000 |
2025/2/20 |
945 |
945 |
888 |
905 |
-4.33% |
80,500 |
2025/2/19 |
901 |
958 |
890 |
946 |
+5.11% |
89,200 |
2025/2/18 |
905 |
928 |
897 |
900 |
-1.53% |
33,400 |
2025/2/17 |
883 |
926 |
873 |
914 |
+2.81% |
65,300 |
2025/2/14 |
906 |
906 |
874 |
889 |
-1.88% |
26,700 |
2025/2/13 |
882 |
910 |
870 |
906 |
+2.72% |
34,200 |
2025/2/12 |
862 |
890 |
852 |
882 |
+2.44% |
28,800 |
2025/2/10 |
869 |
870 |
833 |
861 |
-5.80% |
96,000 |
2025/2/7 |
918 |
930 |
891 |
914 |
-0.11% |
46,700 |
2025/2/6 |
879 |
922 |
875 |
915 |
+2.92% |
13,300 |
2025/2/5 |
871 |
892 |
856 |
889 |
+1.25% |
14,500 |
2025/2/4 |
881 |
884 |
855 |
878 |
+0.80% |
13,100 |
2025/2/3 |
868 |
880 |
856 |
871 |
-1.02% |
14,300 |
2025/1/31 |
895 |
895 |
871 |
880 |
-2.22% |
21,000 |
2025/1/30 |
902 |
909 |
875 |
900 |
-0.11% |
22,700 |
2025/1/29 |
911 |
913 |
901 |
901 |
-2.70% |
12,800 |
2025/1/28 |
910 |
931 |
890 |
926 |
+1.76% |
14,700 |
2025/1/27 |
930 |
930 |
885 |
910 |
-1.83% |
23,100 |
2025/1/24 |
885 |
939 |
885 |
927 |
+4.27% |
34,600 |
2025/1/23 |
889 |
889 |
839 |
889 |
-0.56% |
17,800 |
2025/1/22 |
888 |
903 |
867 |
894 |
+2.17% |
31,100 |
2025/1/21 |
870 |
875 |
837 |
875 |
+0.57% |
19,300 |
2025/1/20 |
864 |
879 |
845 |
870 |
+2.47% |
14,100 |
2025/1/17 |
859 |
860 |
820 |
849 |
-1.51% |
12,900 |
2025/1/16 |
879 |
886 |
841 |
862 |
+1.53% |
32,100 |
2025/1/15 |
820 |
850 |
806 |
849 |
+3.54% |
8,300 |
2025/1/14 |
855 |
858 |
795 |
820 |
-3.64% |
74,800 |
2025/1/10 |
849 |
870 |
843 |
851 |
+0.35% |
7,900 |
2025/1/9 |
862 |
863 |
827 |
848 |
-3.20% |
26,900 |
2025/1/8 |
893 |
894 |
870 |
876 |
-2.56% |
18,900 |
2025/1/7 |
902 |
914 |
895 |
899 |
-0.22% |
4,900 |
2025/1/6 |
903 |
923 |
900 |
901 |
-0.77% |
8,000 |
2024/12/30 |
900 |
919 |
898 |
908 |
+1.45% |
11,900 |
2024/12/27 |
914 |
924 |
891 |
895 |
-2.00% |
8,200 |
2024/12/26 |
911 |
916.6 |
890 |
913.3 |
-0.98% |
8,900 |
2024/12/25 |
933.3 |
933.3 |
917 |
922.3 |
-1.88% |
10,700 |
2024/12/24 |
970 |
970 |
936.7 |
940 |
-0.53% |
11,400 |
2024/12/23 |
963 |
963 |
937.3 |
945 |
-0.17% |
5,200 |
2024/12/20 |
935.3 |
974.6 |
935.3 |
946.6 |
+1.21% |
15,100 |
2024/12/19 |
925.6 |
945.3 |
925.6 |
935.3 |
+0.21% |
4,300 |
2024/12/18 |
945.6 |
946 |
932.3 |
933.3 |
+0.14% |
1,600 |
2024/12/17 |
940.7 |
953.3 |
916.3 |
932 |
+0.51% |
7,700 |
2024/12/16 |
894.3 |
933.3 |
894.3 |
927.3 |
+2.92% |
7,300 |
2024/12/13 |
880 |
901 |
880 |
901 |
+2.08% |
6,300 |
2024/12/12 |
898.9 |
898.9 |
879.6 |
882.6 |
-0.27% |
2,700 |
2024/12/11 |
886.7 |
898.3 |
883.7 |
885 |
-0.37% |
5,200 |
2024/12/10 |
903.3 |
903.3 |
887.3 |
888.3 |
-1.85% |
2,500 |
2024/12/9 |
918.7 |
918.7 |
884.3 |
905 |
-1.42% |
5,300 |
2024/12/6 |
906.7 |
926 |
866.3 |
918 |
+1.15% |
10,900 |
2024/12/5 |
943.3 |
943.3 |
907.6 |
907.6 |
-2.05% |
2,700 |
2024/12/4 |
956.6 |
956.6 |
923.3 |
926.6 |
-2.19% |
4,700 |
2024/12/3 |
956.6 |
956.6 |
935.6 |
947.3 |
+1.14% |
6,100 |
2024/12/2 |
934.9 |
961.6 |
933.3 |
936.6 |
+0.35% |
3,700 |
2024/11/29 |
935.3 |
951.3 |
927 |
933.3 |
-1.45% |
5,800 |
2024/11/28 |
927.7 |
947.7 |
927.7 |
947 |
+1.76% |
1,900 |
2024/11/27 |
933.9 |
949.3 |
930.6 |
930.6 |
-1.00% |
1,200 |
2024/11/26 |
945.3 |
955 |
926.7 |
940 |
-0.56% |
5,900 |
2024/11/25 |
959 |
960.6 |
943.3 |
945.3 |
-1.43% |
3,300 |
2024/11/22 |
965.3 |
966.3 |
950.3 |
959 |
-0.10% |
5,600 |
2024/11/21 |
983.3 |
996 |
950.7 |
960 |
-2.30% |
6,900 |
2024/11/20 |
966.6 |
982.6 |
938.3 |
982.6 |
+3.43% |
9,100 |
2024/11/19 |
915 |
965.7 |
915 |
950 |
+4.02% |
9,600 |
2024/11/18 |
901 |
921.6 |
890.6 |
913.3 |
+1.03% |
5,900 |
2024/11/15 |
901.3 |
916.3 |
887.7 |
904 |
-1.13% |
7,400 |
2024/11/14 |
929.3 |
936.6 |
906.3 |
914.3 |
-1.54% |
11,700 |
2024/11/13 |
941.9 |
972.6 |
920.3 |
928.6 |
-1.28% |
17,900 |
2024/11/12 |
966.6 |
967.6 |
940.6 |
940.6 |
-1.16% |
16,300 |
2024/11/11 |
1,048.3 |
1,049.9 |
926.6 |
951.6 |
-11.20% |
85,800 |
2024/11/8 |
1,049.9 |
1,099.9 |
1,039.9 |
1,071.6 |
+3.38% |
15,200 |
2024/11/7 |
1,044.9 |
1,071.6 |
1,006.6 |
1,036.6 |
+0.00% |
9,800 |
2024/11/6 |
1,039.9 |
1,053.3 |
1,026.6 |
1,036.6 |
+0.32% |
3,800 |
2024/11/5 |
1,053.3 |
1,053.3 |
1,030 |
1,033.3 |
-1.59% |
3,700 |
2024/11/1 |
1,068.3 |
1,075 |
1,050 |
1,050 |
-3.67% |
5,800 |
2024/10/31 |
1,093.3 |
1,108.3 |
1,063.3 |
1,090 |
+0.46% |
6,100 |
2024/10/30 |
1,075 |
1,085 |
1,058.3 |
1,085 |
+0.00% |
2,100 |
2024/10/29 |
1,096.7 |
1,096.7 |
1,068.3 |
1,085 |
+1.09% |
1,000 |
2024/10/28 |
1,038.3 |
1,080 |
1,038.3 |
1,073.3 |
+3.20% |
5,000 |
2024/10/25 |
1,026.7 |
1,046.7 |
1,008.3 |
1,040 |
+1.31% |
9,500 |
2024/10/24 |
1,009.9 |
1,044.9 |
1,009.9 |
1,026.6 |
+0.65% |
6,400 |
|