日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
965 |
992 |
958 |
982 |
+3.26% |
45,900 |
2025/4/24 |
963 |
966 |
950 |
951 |
-0.63% |
25,100 |
2025/4/23 |
969 |
971 |
956 |
957 |
-0.21% |
38,500 |
2025/4/22 |
967 |
975 |
955 |
959 |
+0.10% |
38,400 |
2025/4/21 |
980 |
987 |
957 |
958 |
-1.03% |
57,200 |
2025/4/18 |
932 |
977 |
932 |
968 |
+3.86% |
39,000 |
2025/4/17 |
931 |
937 |
921 |
932 |
+0.11% |
19,600 |
2025/4/16 |
947 |
954 |
923 |
931 |
-1.69% |
28,500 |
2025/4/15 |
939 |
953 |
936 |
947 |
+1.39% |
50,700 |
2025/4/14 |
940 |
948 |
928 |
934 |
+0.21% |
31,500 |
2025/4/11 |
914 |
934 |
881 |
932 |
+0.32% |
88,000 |
2025/4/10 |
950 |
950 |
922 |
929 |
+6.05% |
93,700 |
2025/4/9 |
874 |
885 |
850 |
876 |
-1.46% |
73,200 |
2025/4/8 |
860 |
901 |
856 |
889 |
+8.95% |
78,500 |
2025/4/7 |
815 |
857 |
804 |
816 |
-11.30% |
178,300 |
2025/4/4 |
966 |
976 |
901 |
920 |
-7.16% |
153,700 |
2025/4/3 |
953 |
993 |
945 |
991 |
-0.40% |
82,500 |
2025/4/2 |
1,001 |
1,013 |
987 |
995 |
-0.70% |
64,400 |
2025/4/1 |
1,007 |
1,037 |
1,001 |
1,002 |
+2.24% |
124,100 |
2025/3/31 |
1,004 |
1,004 |
974 |
980 |
-3.35% |
131,400 |
2025/3/28 |
1,003 |
1,042 |
1,003 |
1,014 |
+0.00% |
261,500 |
2025/3/27 |
1,050 |
1,062 |
1,005 |
1,014 |
-3.43% |
274,000 |
2025/3/26 |
1,036 |
1,059 |
1,026 |
1,050 |
+0.96% |
89,800 |
2025/3/25 |
1,048 |
1,054 |
1,032 |
1,040 |
-0.76% |
87,300 |
2025/3/24 |
1,068 |
1,068 |
1,039 |
1,048 |
-2.42% |
112,200 |
2025/3/21 |
1,077 |
1,095 |
1,063 |
1,074 |
-2.63% |
108,100 |
2025/3/19 |
1,100 |
1,117 |
1,076 |
1,103 |
+0.00% |
131,100 |
2025/3/18 |
1,096 |
1,117 |
1,095 |
1,103 |
+0.82% |
81,200 |
2025/3/17 |
1,099 |
1,111 |
1,090 |
1,094 |
+0.18% |
124,200 |
2025/3/14 |
1,075 |
1,099 |
1,075 |
1,092 |
+0.74% |
70,400 |
2025/3/13 |
1,089 |
1,102 |
1,072 |
1,084 |
+0.56% |
149,000 |
2025/3/12 |
1,064 |
1,086 |
1,064 |
1,078 |
+2.18% |
77,300 |
2025/3/11 |
1,043 |
1,059 |
1,038 |
1,055 |
-0.57% |
57,300 |
2025/3/10 |
1,066 |
1,075 |
1,056 |
1,061 |
+0.47% |
32,100 |
2025/3/7 |
1,053 |
1,068 |
1,041 |
1,056 |
-1.58% |
102,300 |
2025/3/6 |
1,078 |
1,085 |
1,062 |
1,073 |
+0.47% |
39,500 |
2025/3/5 |
1,038 |
1,079 |
1,038 |
1,068 |
+2.89% |
64,500 |
2025/3/4 |
1,065 |
1,065 |
1,026 |
1,038 |
-3.89% |
75,500 |
2025/3/3 |
1,088 |
1,090 |
1,052 |
1,080 |
+2.08% |
82,400 |
2025/2/28 |
1,050 |
1,105 |
1,050 |
1,058 |
+0.28% |
114,000 |
2025/2/27 |
1,055 |
1,073 |
1,039 |
1,055 |
+0.48% |
65,600 |
2025/2/26 |
1,060 |
1,078 |
1,039 |
1,050 |
+0.00% |
79,100 |
2025/2/25 |
1,050 |
1,067 |
1,025 |
1,050 |
-0.19% |
108,400 |
2025/2/21 |
1,076 |
1,076 |
1,052 |
1,052 |
-3.22% |
69,400 |
2025/2/20 |
1,051 |
1,107 |
1,051 |
1,087 |
+3.13% |
131,100 |
2025/2/19 |
1,114 |
1,118 |
1,054 |
1,054 |
-4.96% |
104,700 |
2025/2/18 |
1,090 |
1,118 |
1,075 |
1,109 |
+0.18% |
134,500 |
2025/2/17 |
1,115 |
1,138 |
1,107 |
1,107 |
-0.45% |
86,600 |
2025/2/14 |
1,100 |
1,135 |
1,095 |
1,112 |
-0.45% |
196,800 |
2025/2/13 |
1,180 |
1,181 |
1,112 |
1,117 |
-4.45% |
203,800 |
2025/2/12 |
1,200 |
1,211 |
1,156 |
1,169 |
+2.10% |
366,500 |
2025/2/10 |
1,079 |
1,166 |
1,057 |
1,145 |
+9.15% |
500,800 |
2025/2/7 |
1,049 |
1,049 |
1,049 |
1,049 |
+16.69% |
31,500 |
2025/2/6 |
878 |
899 |
868 |
899 |
+2.86% |
76,600 |
2025/2/5 |
863 |
877 |
861 |
874 |
+2.58% |
37,700 |
2025/2/4 |
848 |
861 |
847 |
852 |
+1.43% |
31,600 |
2025/2/3 |
859 |
859 |
836 |
840 |
-3.89% |
36,800 |
2025/1/31 |
888 |
888 |
860 |
874 |
-0.23% |
39,300 |
2025/1/30 |
840 |
881 |
839 |
876 |
+3.79% |
69,200 |
2025/1/29 |
846 |
846 |
836 |
844 |
+0.12% |
30,900 |
2025/1/28 |
822 |
846 |
822 |
843 |
+2.55% |
45,100 |
2025/1/27 |
828 |
828 |
816 |
822 |
+0.24% |
44,000 |
2025/1/24 |
809 |
829 |
807 |
820 |
+2.24% |
65,900 |
2025/1/23 |
810 |
810 |
800 |
802 |
-0.99% |
42,500 |
2025/1/22 |
812 |
815 |
803 |
810 |
+0.50% |
23,100 |
2025/1/21 |
813 |
813 |
805 |
806 |
+0.25% |
19,600 |
2025/1/20 |
791 |
808 |
791 |
804 |
+1.77% |
29,900 |
2025/1/17 |
795 |
795 |
784 |
790 |
-0.63% |
43,600 |
2025/1/16 |
810 |
810 |
795 |
795 |
-0.75% |
36,200 |
2025/1/15 |
807 |
809 |
801 |
801 |
-0.62% |
26,700 |
2025/1/14 |
816 |
817 |
803 |
806 |
-1.23% |
35,200 |
2025/1/10 |
818 |
826 |
816 |
816 |
-0.24% |
13,300 |
2025/1/9 |
829 |
829 |
817 |
818 |
-1.21% |
34,600 |
2025/1/8 |
849 |
849 |
828 |
828 |
-0.72% |
33,400 |
2025/1/7 |
855 |
855 |
834 |
834 |
-1.65% |
46,000 |
2025/1/6 |
851 |
857 |
841 |
848 |
+0.71% |
46,500 |
2024/12/30 |
836 |
845 |
827 |
842 |
+0.84% |
14,800 |
2024/12/27 |
823 |
835 |
820 |
835 |
+1.46% |
37,600 |
2024/12/26 |
820 |
830 |
819 |
823 |
+0.37% |
42,200 |
2024/12/25 |
829 |
829 |
810 |
820 |
+0.49% |
37,600 |
2024/12/24 |
820 |
823 |
814 |
816 |
-0.24% |
33,200 |
2024/12/23 |
816 |
825 |
814 |
818 |
+0.25% |
26,300 |
2024/12/20 |
827 |
832 |
816 |
816 |
-1.33% |
35,300 |
2024/12/19 |
807 |
830 |
804 |
827 |
+0.98% |
28,900 |
2024/12/18 |
831 |
831 |
818 |
819 |
-2.38% |
41,500 |
2024/12/17 |
845 |
852 |
827 |
839 |
-0.47% |
58,900 |
2024/12/16 |
827 |
844 |
823 |
843 |
+2.55% |
72,300 |
2024/12/13 |
805 |
828 |
805 |
822 |
-0.96% |
85,600 |
2024/12/12 |
824 |
835 |
815 |
830 |
+4.53% |
192,200 |
2024/12/11 |
802 |
802 |
790 |
794 |
-0.38% |
34,400 |
2024/12/10 |
804 |
804 |
795 |
797 |
-0.87% |
23,000 |
2024/12/9 |
800 |
806 |
797 |
804 |
+1.64% |
44,400 |
2024/12/6 |
805 |
805 |
789 |
791 |
-1.12% |
36,500 |
2024/12/5 |
800 |
804 |
796 |
800 |
+0.25% |
31,400 |
2024/12/4 |
811 |
825 |
797 |
798 |
-2.09% |
50,500 |
2024/12/3 |
812 |
826 |
812 |
815 |
+0.74% |
81,100 |
2024/12/2 |
814 |
818 |
808 |
809 |
-0.61% |
27,600 |
2024/11/29 |
818 |
820 |
808 |
814 |
+0.49% |
28,700 |
2024/11/28 |
800 |
815 |
800 |
810 |
+1.12% |
31,100 |
2024/11/27 |
813 |
814 |
795 |
801 |
-1.48% |
47,400 |
2024/11/26 |
826 |
832 |
812 |
813 |
-1.57% |
25,100 |
2024/11/25 |
829 |
833 |
821 |
826 |
+1.10% |
53,100 |
2024/11/22 |
814 |
825 |
814 |
817 |
+0.62% |
28,100 |
2024/11/21 |
826 |
830 |
811 |
812 |
+0.12% |
44,600 |
2024/11/20 |
810 |
821 |
808 |
811 |
+0.37% |
29,900 |
2024/11/19 |
800 |
814 |
800 |
808 |
+1.25% |
42,500 |
2024/11/18 |
795 |
809 |
795 |
798 |
+1.14% |
36,200 |
2024/11/15 |
793 |
806 |
789 |
789 |
+0.13% |
43,100 |
2024/11/14 |
807 |
807 |
788 |
788 |
-2.11% |
43,500 |
2024/11/13 |
789 |
810 |
789 |
805 |
+0.12% |
66,900 |
2024/11/12 |
815 |
832 |
804 |
804 |
-0.74% |
83,700 |
2024/11/11 |
790 |
810 |
786 |
810 |
+2.40% |
40,600 |
2024/11/8 |
816 |
822 |
783 |
791 |
-4.81% |
119,600 |
2024/11/7 |
823 |
845 |
814 |
831 |
+2.59% |
79,900 |
2024/11/6 |
825 |
825 |
802 |
810 |
-1.34% |
49,800 |
2024/11/5 |
817 |
821 |
803 |
821 |
+1.23% |
23,700 |
2024/11/1 |
807 |
823 |
805 |
811 |
-1.22% |
35,300 |
2024/10/31 |
813 |
822 |
804 |
821 |
+0.37% |
40,800 |
2024/10/30 |
824 |
826 |
815 |
818 |
+0.25% |
144,900 |
2024/10/29 |
811 |
820 |
808 |
816 |
+1.49% |
20,700 |
2024/10/28 |
778 |
807 |
778 |
804 |
+2.03% |
29,300 |
2024/10/25 |
806 |
806 |
780 |
788 |
-2.23% |
54,200 |
2024/10/24 |
794 |
807 |
791 |
806 |
+1.38% |
50,500 |
|