日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
908 |
916 |
904 |
912 |
+1.00% |
19,300 |
2025/4/24 |
921 |
923 |
900 |
903 |
-1.42% |
25,600 |
2025/4/23 |
914 |
925 |
905 |
916 |
+1.78% |
46,700 |
2025/4/22 |
893 |
906 |
889 |
900 |
+0.00% |
19,600 |
2025/4/21 |
888 |
904 |
884 |
900 |
+0.56% |
30,100 |
2025/4/18 |
874 |
895 |
869 |
895 |
+3.83% |
47,500 |
2025/4/17 |
852 |
877 |
852 |
862 |
+0.82% |
25,000 |
2025/4/16 |
867 |
867 |
846 |
855 |
-0.93% |
12,300 |
2025/4/15 |
865 |
868 |
860 |
863 |
+0.35% |
14,400 |
2025/4/14 |
854 |
873 |
853 |
860 |
+1.53% |
19,400 |
2025/4/11 |
813 |
847 |
798 |
847 |
+1.19% |
34,700 |
2025/4/10 |
853 |
854 |
829 |
837 |
+5.02% |
26,800 |
2025/4/9 |
800 |
803 |
771 |
797 |
-1.36% |
62,100 |
2025/4/8 |
785 |
818 |
785 |
808 |
+10.68% |
117,900 |
2025/4/7 |
768 |
776 |
727 |
730 |
-12.89% |
269,900 |
2025/4/4 |
851 |
852 |
808 |
838 |
-3.01% |
103,700 |
2025/4/3 |
849 |
864 |
833 |
864 |
-0.92% |
80,700 |
2025/4/2 |
870 |
872 |
855 |
872 |
+0.23% |
21,900 |
2025/4/1 |
872 |
875 |
862 |
870 |
-0.11% |
32,200 |
2025/3/31 |
898 |
916 |
866 |
871 |
-3.01% |
110,000 |
2025/3/28 |
900 |
928 |
885 |
898 |
-1.54% |
117,700 |
2025/3/27 |
910 |
938 |
899 |
912 |
+1.67% |
71,500 |
2025/3/26 |
913 |
935 |
892 |
897 |
+1.59% |
105,900 |
2025/3/25 |
889 |
905 |
883 |
883 |
+0.68% |
91,500 |
2025/3/24 |
881 |
898 |
867 |
877 |
+1.27% |
66,800 |
2025/3/21 |
882 |
887 |
864 |
866 |
-1.48% |
82,200 |
2025/3/19 |
863 |
886 |
863 |
879 |
+1.97% |
76,400 |
2025/3/18 |
875 |
875 |
862 |
862 |
-0.58% |
18,500 |
2025/3/17 |
860 |
874 |
860 |
867 |
+1.17% |
49,700 |
2025/3/14 |
845 |
862 |
843 |
857 |
+1.06% |
70,400 |
2025/3/13 |
853 |
856 |
848 |
848 |
+1.19% |
22,100 |
2025/3/12 |
831 |
849 |
825 |
838 |
+0.60% |
56,900 |
2025/3/11 |
842 |
845 |
825 |
833 |
-2.00% |
110,600 |
2025/3/10 |
857 |
858 |
846 |
850 |
-0.70% |
71,100 |
2025/3/7 |
863 |
865 |
850 |
856 |
-2.73% |
86,700 |
2025/3/6 |
859 |
882 |
855 |
880 |
+2.21% |
57,900 |
2025/3/5 |
860 |
865 |
847 |
861 |
-0.58% |
105,900 |
2025/3/4 |
866 |
868 |
852 |
866 |
+0.35% |
53,900 |
2025/3/3 |
880 |
880 |
851 |
863 |
-1.93% |
119,600 |
2025/2/28 |
893 |
904 |
860 |
880 |
-1.46% |
87,100 |
2025/2/27 |
900 |
912 |
892 |
893 |
-0.89% |
72,700 |
2025/2/26 |
910 |
928 |
899 |
901 |
-1.31% |
70,500 |
2025/2/25 |
920 |
934 |
913 |
913 |
-0.87% |
26,300 |
2025/2/21 |
930 |
940 |
912 |
921 |
-1.29% |
66,300 |
2025/2/20 |
952 |
973 |
926 |
933 |
-3.01% |
76,100 |
2025/2/19 |
922 |
966 |
906 |
962 |
+4.00% |
143,300 |
2025/2/18 |
924 |
947 |
911 |
925 |
+1.76% |
74,500 |
2025/2/17 |
901 |
935 |
888 |
909 |
+2.36% |
177,400 |
2025/2/14 |
896 |
915 |
881 |
888 |
-0.78% |
93,200 |
2025/2/13 |
908 |
919 |
891 |
895 |
-0.78% |
61,400 |
2025/2/12 |
879 |
902 |
875 |
902 |
+3.56% |
33,000 |
2025/2/10 |
873 |
878 |
870 |
871 |
+0.69% |
22,400 |
2025/2/7 |
875 |
875 |
865 |
865 |
-0.46% |
28,800 |
2025/2/6 |
865 |
880 |
865 |
869 |
+0.58% |
27,900 |
2025/2/5 |
855 |
865 |
855 |
864 |
+1.05% |
15,500 |
2025/2/4 |
862 |
867 |
851 |
855 |
+0.47% |
27,000 |
2025/2/3 |
863 |
863 |
845 |
851 |
-1.62% |
55,900 |
2025/1/31 |
860 |
868 |
846 |
865 |
+0.58% |
43,100 |
2025/1/30 |
870 |
870 |
855 |
860 |
-1.04% |
53,800 |
2025/1/29 |
888 |
888 |
866 |
869 |
-0.69% |
47,600 |
2025/1/28 |
880 |
883 |
872 |
875 |
-0.34% |
71,100 |
2025/1/27 |
892 |
894 |
878 |
878 |
-0.90% |
58,500 |
2025/1/24 |
877 |
890 |
876 |
886 |
+1.03% |
27,100 |
2025/1/23 |
902 |
902 |
876 |
877 |
-2.77% |
84,800 |
2025/1/22 |
903 |
909 |
902 |
902 |
-0.11% |
8,700 |
2025/1/21 |
910 |
910 |
895 |
903 |
-0.77% |
24,500 |
2025/1/20 |
916 |
921 |
904 |
910 |
-0.66% |
39,200 |
2025/1/17 |
872 |
916 |
868 |
916 |
+4.93% |
45,400 |
2025/1/16 |
876 |
883 |
872 |
873 |
+0.46% |
16,900 |
2025/1/15 |
881 |
891 |
869 |
869 |
-1.36% |
26,400 |
2025/1/14 |
900 |
900 |
877 |
881 |
-2.11% |
46,600 |
2025/1/10 |
905 |
911 |
900 |
900 |
+0.00% |
9,100 |
2025/1/9 |
907 |
909 |
900 |
900 |
-0.22% |
16,300 |
2025/1/8 |
920 |
924 |
902 |
902 |
-1.96% |
20,200 |
2025/1/7 |
922 |
939 |
920 |
920 |
+0.00% |
16,500 |
2025/1/6 |
922 |
928 |
920 |
920 |
-0.22% |
22,200 |
2024/12/30 |
910 |
929 |
910 |
922 |
+1.65% |
16,800 |
2024/12/27 |
903 |
916 |
895 |
907 |
+0.78% |
18,200 |
2024/12/26 |
893 |
903 |
889 |
900 |
+1.35% |
37,600 |
2024/12/25 |
900 |
903 |
886 |
888 |
-0.34% |
51,500 |
2024/12/24 |
902 |
902 |
891 |
891 |
-1.00% |
24,100 |
2024/12/23 |
897 |
907 |
897 |
900 |
+0.22% |
24,100 |
2024/12/20 |
900 |
906 |
891 |
898 |
+0.45% |
16,200 |
2024/12/19 |
877 |
900 |
877 |
894 |
+0.22% |
27,400 |
2024/12/18 |
906 |
909 |
892 |
892 |
-1.87% |
35,400 |
2024/12/17 |
905 |
910 |
901 |
909 |
+0.44% |
15,300 |
2024/12/16 |
914 |
929 |
905 |
905 |
-0.98% |
29,600 |
2024/12/13 |
914 |
917 |
898 |
914 |
+0.66% |
41,300 |
2024/12/12 |
907 |
922 |
907 |
908 |
+0.33% |
25,400 |
2024/12/11 |
916 |
922 |
905 |
905 |
-1.20% |
5,700 |
2024/12/10 |
933 |
933 |
916 |
916 |
-1.19% |
15,900 |
2024/12/9 |
900 |
933 |
900 |
927 |
+3.00% |
25,900 |
2024/12/6 |
916 |
916 |
892 |
900 |
-1.75% |
37,100 |
2024/12/5 |
906 |
926 |
906 |
916 |
+1.33% |
11,600 |
2024/12/4 |
914 |
926 |
903 |
904 |
-1.42% |
30,900 |
2024/12/3 |
925 |
934 |
912 |
917 |
-1.40% |
22,200 |
2024/12/2 |
890 |
934 |
879 |
930 |
+6.29% |
50,200 |
2024/11/29 |
892 |
898 |
873 |
875 |
-2.99% |
71,000 |
2024/11/28 |
898 |
912 |
880 |
902 |
-0.33% |
90,900 |
2024/11/27 |
932 |
934 |
888 |
905 |
-2.90% |
78,400 |
2024/11/26 |
954 |
957 |
921 |
932 |
-2.31% |
42,800 |
2024/11/25 |
965 |
965 |
940 |
954 |
-0.21% |
16,300 |
2024/11/22 |
956 |
964 |
950 |
956 |
+0.00% |
20,600 |
2024/11/21 |
963 |
974 |
945 |
956 |
-2.05% |
50,900 |
2024/11/20 |
981 |
988 |
958 |
976 |
-0.31% |
42,800 |
2024/11/19 |
949 |
979 |
949 |
979 |
+4.15% |
77,800 |
2024/11/18 |
932 |
940 |
905 |
940 |
+0.21% |
35,900 |
2024/11/15 |
905 |
950 |
890 |
938 |
+11.93% |
260,900 |
2024/11/14 |
830 |
850 |
803 |
838 |
+0.48% |
89,200 |
2024/11/13 |
845 |
854 |
833 |
834 |
-2.46% |
32,000 |
2024/11/12 |
864 |
871 |
849 |
855 |
-1.04% |
43,200 |
2024/11/11 |
861 |
864 |
834 |
864 |
+0.00% |
35,200 |
2024/11/8 |
864 |
864 |
850 |
864 |
-0.23% |
30,300 |
2024/11/7 |
883 |
883 |
866 |
866 |
-0.46% |
12,300 |
2024/11/6 |
875 |
875 |
861 |
870 |
-0.11% |
5,100 |
2024/11/5 |
874 |
886 |
871 |
871 |
-0.34% |
4,700 |
2024/11/1 |
874 |
898 |
866 |
874 |
-3.10% |
48,800 |
2024/10/31 |
902 |
910 |
897 |
902 |
-0.22% |
13,000 |
2024/10/30 |
891 |
910 |
885 |
904 |
+2.96% |
32,000 |
2024/10/29 |
858 |
883 |
858 |
878 |
+2.33% |
18,200 |
2024/10/28 |
845 |
861 |
840 |
858 |
+3.37% |
34,200 |
2024/10/25 |
860 |
862 |
822 |
830 |
-3.15% |
51,200 |
2024/10/24 |
857 |
860 |
837 |
857 |
-0.35% |
13,000 |
|