日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
862 |
870 |
857 |
870 |
+1.05% |
14,100 |
2025/4/24 |
876 |
876 |
859 |
861 |
-1.71% |
18,500 |
2025/4/23 |
880 |
885 |
871 |
876 |
-0.45% |
20,400 |
2025/4/22 |
855 |
883 |
855 |
880 |
+2.33% |
35,200 |
2025/4/21 |
860 |
869 |
855 |
860 |
-0.12% |
12,900 |
2025/4/18 |
847 |
861 |
847 |
861 |
+2.50% |
20,100 |
2025/4/17 |
841 |
846 |
839 |
840 |
-0.12% |
12,400 |
2025/4/16 |
837 |
853 |
837 |
841 |
+0.84% |
28,100 |
2025/4/15 |
850 |
854 |
828 |
834 |
-1.53% |
74,600 |
2025/4/14 |
867 |
871 |
831 |
847 |
-1.05% |
97,000 |
2025/4/11 |
834 |
861 |
822 |
856 |
-0.81% |
41,200 |
2025/4/10 |
844 |
863 |
830 |
863 |
+6.02% |
46,400 |
2025/4/9 |
820 |
820 |
800 |
814 |
-2.75% |
50,300 |
2025/4/8 |
839 |
845 |
830 |
837 |
+7.45% |
66,500 |
2025/4/7 |
834 |
839 |
779 |
779 |
-11.38% |
152,400 |
2025/4/4 |
890 |
890 |
853 |
879 |
-2.55% |
125,200 |
2025/4/3 |
895 |
904 |
892 |
902 |
-0.77% |
47,100 |
2025/4/2 |
911 |
917 |
899 |
909 |
-0.22% |
48,200 |
2025/4/1 |
917 |
924 |
911 |
911 |
+0.22% |
18,800 |
2025/3/31 |
934 |
934 |
906 |
909 |
-2.99% |
47,900 |
2025/3/28 |
930 |
941 |
922 |
937 |
-2.19% |
31,400 |
2025/3/27 |
949 |
960 |
948 |
958 |
+0.52% |
37,300 |
2025/3/26 |
954 |
955 |
945 |
953 |
+0.74% |
27,000 |
2025/3/25 |
937 |
949 |
936 |
946 |
+0.85% |
23,100 |
2025/3/24 |
948 |
948 |
933 |
938 |
+0.54% |
22,100 |
2025/3/21 |
955 |
955 |
933 |
933 |
-2.10% |
45,300 |
2025/3/19 |
932 |
958 |
932 |
953 |
+1.38% |
30,700 |
2025/3/18 |
929 |
945 |
927 |
940 |
+1.84% |
44,500 |
2025/3/17 |
930 |
930 |
904 |
923 |
-0.65% |
100,300 |
2025/3/14 |
942 |
944 |
919 |
929 |
-1.48% |
66,300 |
2025/3/13 |
936 |
948 |
933 |
943 |
+0.75% |
38,800 |
2025/3/12 |
936 |
942 |
933 |
936 |
+0.11% |
36,800 |
2025/3/11 |
927 |
937 |
922 |
935 |
-0.43% |
31,700 |
2025/3/10 |
930 |
939 |
926 |
939 |
+0.97% |
26,700 |
2025/3/7 |
948 |
948 |
929 |
930 |
-2.00% |
52,500 |
2025/3/6 |
955 |
957 |
946 |
949 |
-0.63% |
32,400 |
2025/3/5 |
958 |
965 |
946 |
955 |
-0.31% |
52,500 |
2025/3/4 |
965 |
966 |
940 |
958 |
-0.93% |
52,000 |
2025/3/3 |
970 |
988 |
948 |
967 |
+2.87% |
92,000 |
2025/2/28 |
924 |
941 |
923 |
940 |
+1.51% |
46,300 |
2025/2/27 |
907 |
929 |
907 |
926 |
+1.20% |
28,400 |
2025/2/26 |
916 |
924 |
906 |
915 |
-1.08% |
62,800 |
2025/2/25 |
921 |
930 |
907 |
925 |
-0.11% |
60,700 |
2025/2/21 |
952 |
953 |
924 |
926 |
-4.24% |
130,000 |
2025/2/20 |
961 |
992 |
960 |
967 |
+0.62% |
101,700 |
2025/2/19 |
964 |
977 |
957 |
961 |
-0.62% |
38,600 |
2025/2/18 |
944 |
975 |
935 |
967 |
+2.44% |
86,100 |
2025/2/17 |
921 |
955 |
920 |
944 |
+2.28% |
63,500 |
2025/2/14 |
936 |
937 |
911 |
923 |
-2.84% |
65,800 |
2025/2/13 |
935 |
959 |
929 |
950 |
+2.26% |
56,400 |
2025/2/12 |
955 |
955 |
924 |
929 |
-2.72% |
49,400 |
2025/2/10 |
940 |
955 |
939 |
955 |
+1.81% |
24,900 |
2025/2/7 |
948 |
949 |
937 |
938 |
-0.74% |
21,400 |
2025/2/6 |
938 |
946 |
936 |
945 |
+1.07% |
20,400 |
2025/2/5 |
935 |
946 |
930 |
935 |
-0.21% |
30,600 |
2025/2/4 |
960 |
960 |
935 |
937 |
-1.88% |
35,000 |
2025/2/3 |
941 |
955 |
921 |
955 |
-0.10% |
50,300 |
2025/1/31 |
970 |
970 |
948 |
956 |
-0.73% |
33,900 |
2025/1/30 |
955 |
963 |
949 |
963 |
+1.16% |
40,300 |
2025/1/29 |
956 |
959 |
942 |
952 |
+0.21% |
37,100 |
2025/1/28 |
931 |
966 |
931 |
950 |
+1.39% |
81,800 |
2025/1/27 |
934 |
939 |
916 |
937 |
+1.74% |
39,200 |
2025/1/24 |
902 |
922 |
900 |
921 |
+2.33% |
54,300 |
2025/1/23 |
899 |
908 |
887 |
900 |
+0.11% |
49,200 |
2025/1/22 |
896 |
899 |
880 |
899 |
+1.24% |
42,100 |
2025/1/21 |
894 |
895 |
879 |
888 |
-0.45% |
26,100 |
2025/1/20 |
880 |
892 |
876 |
892 |
+0.79% |
36,000 |
2025/1/17 |
885 |
894 |
875 |
885 |
-0.11% |
57,900 |
2025/1/16 |
890 |
895 |
876 |
886 |
+0.11% |
42,000 |
2025/1/15 |
897 |
907 |
876 |
885 |
-1.01% |
99,700 |
2025/1/14 |
905 |
917 |
886 |
894 |
-3.46% |
133,900 |
2025/1/10 |
972 |
982 |
925 |
926 |
-6.93% |
231,900 |
2025/1/9 |
1,036 |
1,040 |
978 |
995 |
+3.54% |
636,400 |
2025/1/8 |
950 |
978 |
950 |
961 |
+2.45% |
70,400 |
2025/1/7 |
935 |
949 |
926 |
938 |
+0.32% |
26,900 |
2025/1/6 |
946 |
949 |
933 |
935 |
-1.99% |
33,100 |
2024/12/30 |
944 |
968 |
935 |
954 |
+1.27% |
56,900 |
2024/12/27 |
918 |
942 |
914 |
942 |
+1.84% |
85,400 |
2024/12/26 |
928 |
955 |
920 |
925 |
-1.07% |
68,100 |
2024/12/25 |
928 |
942 |
924 |
935 |
+0.43% |
26,000 |
2024/12/24 |
942 |
960 |
929 |
931 |
-1.06% |
58,900 |
2024/12/23 |
968 |
968 |
935 |
941 |
-2.79% |
43,500 |
2024/12/20 |
927 |
969 |
925 |
968 |
+6.14% |
128,700 |
2024/12/19 |
899 |
916 |
899 |
912 |
-0.44% |
23,100 |
2024/12/18 |
933 |
933 |
901 |
916 |
-1.40% |
26,900 |
2024/12/17 |
905 |
933 |
902 |
929 |
+2.65% |
51,400 |
2024/12/16 |
912 |
912 |
899 |
905 |
-0.66% |
17,000 |
2024/12/13 |
902 |
919 |
900 |
911 |
+0.77% |
39,900 |
2024/12/12 |
905 |
911 |
901 |
904 |
-0.11% |
19,800 |
2024/12/11 |
893 |
907 |
890 |
905 |
+1.23% |
26,500 |
2024/12/10 |
897 |
899 |
892 |
894 |
-0.33% |
11,300 |
2024/12/9 |
888 |
900 |
881 |
897 |
+1.01% |
18,200 |
2024/12/6 |
908 |
908 |
882 |
888 |
-1.99% |
23,300 |
2024/12/5 |
910 |
914 |
894 |
906 |
-0.98% |
32,700 |
2024/12/4 |
891 |
917 |
878 |
915 |
+1.78% |
42,700 |
2024/12/3 |
923 |
925 |
892 |
899 |
-2.60% |
42,900 |
2024/12/2 |
912 |
923 |
904 |
923 |
+0.22% |
32,200 |
2024/11/29 |
860 |
924 |
860 |
921 |
+7.09% |
107,100 |
2024/11/28 |
851 |
862 |
847 |
860 |
+0.00% |
50,100 |
2024/11/27 |
851 |
860 |
846 |
860 |
+1.65% |
51,100 |
2024/11/26 |
847 |
854 |
842 |
846 |
-0.24% |
56,000 |
2024/11/25 |
859 |
867 |
842 |
848 |
-2.97% |
85,500 |
2024/11/22 |
803 |
878 |
796 |
874 |
+9.94% |
221,600 |
2024/11/21 |
800 |
808 |
792 |
795 |
-0.50% |
31,000 |
2024/11/20 |
783 |
808 |
783 |
799 |
+1.27% |
46,500 |
2024/11/19 |
793 |
804 |
784 |
789 |
-0.38% |
25,200 |
2024/11/18 |
811 |
811 |
791 |
792 |
-2.46% |
53,600 |
2024/11/15 |
823 |
823 |
812 |
812 |
-1.34% |
62,000 |
2024/11/14 |
845 |
845 |
823 |
823 |
-4.30% |
116,100 |
2024/11/13 |
848 |
870 |
848 |
860 |
+0.47% |
121,300 |
2024/11/12 |
839 |
856 |
839 |
856 |
+1.42% |
43,000 |
2024/11/11 |
852 |
853 |
836 |
844 |
-1.86% |
37,900 |
2024/11/8 |
875 |
878 |
853 |
860 |
-2.27% |
33,800 |
2024/11/7 |
885 |
891 |
873 |
880 |
-1.68% |
29,600 |
2024/11/6 |
887 |
895 |
877 |
895 |
+2.17% |
15,400 |
2024/11/5 |
885 |
889 |
876 |
876 |
-0.11% |
7,300 |
2024/11/1 |
876 |
886 |
874 |
877 |
-0.23% |
18,200 |
2024/10/31 |
889 |
889 |
876 |
879 |
-0.23% |
22,300 |
2024/10/30 |
898 |
898 |
873 |
881 |
-0.23% |
43,100 |
2024/10/29 |
873 |
885 |
872 |
883 |
+1.26% |
17,900 |
2024/10/28 |
859 |
877 |
859 |
872 |
+1.75% |
16,100 |
2024/10/25 |
870 |
872 |
855 |
857 |
-1.72% |
21,000 |
2024/10/24 |
874 |
879 |
870 |
872 |
-0.46% |
29,600 |
|