日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
1,008 |
1,032 |
999 |
1,022 |
+2.71% |
24,300 |
2025/4/24 |
1,014 |
1,050 |
965 |
995 |
-0.90% |
96,700 |
2025/4/23 |
1,003 |
1,018 |
986 |
1,004 |
+0.60% |
13,800 |
2025/4/22 |
993 |
998 |
981 |
998 |
+0.50% |
9,500 |
2025/4/21 |
994 |
995 |
980 |
993 |
-0.10% |
10,100 |
2025/4/18 |
989 |
1,003 |
985 |
994 |
-0.10% |
29,700 |
2025/4/17 |
968 |
995 |
967 |
995 |
+2.79% |
24,300 |
2025/4/16 |
988 |
993 |
966 |
968 |
-1.53% |
17,000 |
2025/4/15 |
996 |
1,000 |
983 |
983 |
-1.40% |
32,200 |
2025/4/14 |
980 |
1,011 |
972 |
997 |
+2.68% |
63,700 |
2025/4/11 |
906 |
980 |
900 |
971 |
+3.74% |
36,000 |
2025/4/10 |
967 |
974 |
936 |
936 |
+3.77% |
22,900 |
2025/4/9 |
916 |
916 |
875 |
902 |
-3.11% |
26,100 |
2025/4/8 |
849 |
940 |
849 |
931 |
+15.80% |
80,900 |
2025/4/7 |
842 |
870 |
797 |
804 |
-15.10% |
106,800 |
2025/4/4 |
988 |
1,007 |
920 |
947 |
-6.14% |
50,900 |
2025/4/3 |
973 |
1,050 |
973 |
1,009 |
-3.07% |
36,700 |
2025/4/2 |
1,054 |
1,063 |
1,033 |
1,041 |
-2.53% |
16,300 |
2025/4/1 |
1,070 |
1,073 |
1,052 |
1,068 |
+0.09% |
20,000 |
2025/3/31 |
1,095 |
1,099 |
1,059 |
1,067 |
-3.96% |
40,600 |
2025/3/28 |
1,100 |
1,133 |
1,085 |
1,111 |
+1.83% |
59,600 |
2025/3/27 |
1,117 |
1,140 |
1,091 |
1,091 |
-0.64% |
68,100 |
2025/3/26 |
1,091 |
1,110 |
1,051 |
1,098 |
+0.73% |
96,100 |
2025/3/25 |
1,120 |
1,126 |
1,090 |
1,090 |
-0.46% |
88,200 |
2025/3/24 |
1,008 |
1,108 |
1,008 |
1,095 |
+9.72% |
90,700 |
2025/3/21 |
1,015 |
1,018 |
997 |
998 |
-1.67% |
15,300 |
2025/3/19 |
992 |
1,022 |
992 |
1,015 |
+2.22% |
25,200 |
2025/3/18 |
980 |
1,011 |
980 |
993 |
+1.64% |
30,700 |
2025/3/17 |
986 |
991 |
970 |
977 |
-0.10% |
19,200 |
2025/3/14 |
959 |
986 |
958 |
978 |
+1.35% |
19,600 |
2025/3/13 |
956 |
967 |
943 |
965 |
+2.55% |
18,900 |
2025/3/12 |
888 |
953 |
888 |
941 |
+6.09% |
41,600 |
2025/3/11 |
874 |
890 |
874 |
887 |
-1.22% |
6,300 |
2025/3/10 |
877 |
916 |
876 |
898 |
+2.98% |
16,200 |
2025/3/7 |
898 |
899 |
870 |
872 |
-3.65% |
27,200 |
2025/3/6 |
931 |
931 |
903 |
905 |
-1.42% |
14,400 |
2025/3/5 |
907 |
937 |
907 |
918 |
+0.77% |
19,300 |
2025/3/4 |
928 |
930 |
906 |
911 |
-3.29% |
24,000 |
2025/3/3 |
954 |
956 |
941 |
942 |
-0.63% |
15,700 |
2025/2/28 |
947 |
966 |
936 |
948 |
-0.42% |
22,200 |
2025/2/27 |
950 |
970 |
950 |
952 |
+1.82% |
30,900 |
2025/2/26 |
953 |
953 |
900 |
935 |
-2.20% |
37,200 |
2025/2/25 |
986 |
990 |
938 |
956 |
-4.50% |
47,200 |
2025/2/21 |
1,001 |
1,020 |
987 |
1,001 |
+0.30% |
29,900 |
2025/2/20 |
977 |
1,015 |
964 |
998 |
+1.32% |
52,100 |
2025/2/19 |
1,010 |
1,013 |
985 |
985 |
-1.99% |
34,400 |
2025/2/18 |
1,023 |
1,047 |
980 |
1,005 |
-1.47% |
138,800 |
2025/2/17 |
960 |
1,020 |
941 |
1,020 |
+17.24% |
207,100 |
2025/2/14 |
867 |
870 |
848 |
870 |
+0.35% |
22,400 |
2025/2/13 |
836 |
876 |
835 |
867 |
+3.83% |
51,900 |
2025/2/12 |
822 |
835 |
811 |
835 |
+1.83% |
12,000 |
2025/2/10 |
795 |
820 |
795 |
820 |
+3.14% |
16,400 |
2025/2/7 |
799 |
802 |
795 |
795 |
+0.00% |
12,900 |
2025/2/6 |
802 |
803 |
793 |
795 |
-0.87% |
18,800 |
2025/2/5 |
793 |
802 |
786 |
802 |
+1.13% |
6,200 |
2025/2/4 |
792 |
794 |
790 |
793 |
+0.25% |
9,200 |
2025/2/3 |
792 |
800 |
786 |
791 |
-1.98% |
12,300 |
2025/1/31 |
806 |
811 |
802 |
807 |
-0.12% |
6,400 |
2025/1/30 |
805 |
810 |
798 |
808 |
+0.00% |
7,200 |
2025/1/29 |
789 |
809 |
784 |
808 |
+2.15% |
11,500 |
2025/1/28 |
784 |
792 |
784 |
791 |
+0.00% |
6,900 |
2025/1/27 |
792 |
796 |
780 |
791 |
+0.38% |
11,200 |
2025/1/24 |
784 |
789 |
780 |
788 |
-0.25% |
8,000 |
2025/1/23 |
791 |
791 |
781 |
790 |
+0.64% |
3,200 |
2025/1/22 |
788 |
788 |
779 |
785 |
+0.51% |
8,000 |
2025/1/21 |
788 |
790 |
773 |
781 |
-0.51% |
10,400 |
2025/1/20 |
774 |
785 |
772 |
785 |
+1.68% |
5,100 |
2025/1/17 |
772 |
777 |
772 |
772 |
-0.26% |
6,400 |
2025/1/16 |
786 |
786 |
770 |
774 |
-0.64% |
10,000 |
2025/1/15 |
781 |
784 |
779 |
779 |
-0.13% |
3,400 |
2025/1/14 |
780 |
784 |
780 |
780 |
+0.00% |
5,200 |
2025/1/10 |
780 |
785 |
780 |
780 |
-0.13% |
6,500 |
2025/1/9 |
785 |
786 |
780 |
781 |
+0.00% |
9,300 |
2025/1/8 |
782 |
788 |
781 |
781 |
-0.51% |
3,300 |
2025/1/7 |
785 |
792 |
780 |
785 |
+1.03% |
2,300 |
2025/1/6 |
780 |
790 |
777 |
777 |
+0.78% |
6,000 |
2024/12/30 |
765 |
778 |
765 |
771 |
+0.13% |
6,000 |
2024/12/27 |
752 |
774 |
752 |
770 |
+2.39% |
15,100 |
2024/12/26 |
748 |
763 |
745 |
752 |
-0.13% |
31,500 |
2024/12/25 |
744 |
763 |
720 |
753 |
+0.13% |
42,800 |
2024/12/24 |
765 |
765 |
752 |
752 |
-1.83% |
16,900 |
2024/12/23 |
766 |
773 |
766 |
766 |
+0.00% |
12,900 |
2024/12/20 |
787 |
787 |
762 |
766 |
-1.92% |
21,900 |
2024/12/19 |
782 |
782 |
772 |
781 |
-0.51% |
20,200 |
2024/12/18 |
784 |
785 |
777 |
785 |
+0.13% |
10,200 |
2024/12/17 |
786 |
788 |
775 |
784 |
-0.25% |
8,600 |
2024/12/16 |
790 |
796 |
780 |
786 |
-0.13% |
11,300 |
2024/12/13 |
789 |
789 |
782 |
787 |
-0.51% |
12,100 |
2024/12/12 |
790 |
795 |
781 |
791 |
+0.51% |
10,900 |
2024/12/11 |
799 |
799 |
784 |
787 |
-0.76% |
16,400 |
2024/12/10 |
794 |
800 |
785 |
793 |
-0.25% |
8,900 |
2024/12/9 |
786 |
795 |
782 |
795 |
+0.89% |
7,100 |
2024/12/6 |
771 |
789 |
771 |
788 |
+2.20% |
11,500 |
2024/12/5 |
773 |
777 |
769 |
771 |
+0.00% |
10,200 |
2024/12/4 |
770 |
782 |
765 |
771 |
+0.13% |
11,300 |
2024/12/3 |
774 |
780 |
766 |
770 |
-0.77% |
9,700 |
2024/12/2 |
774 |
776 |
768 |
776 |
+0.26% |
6,900 |
2024/11/29 |
773 |
787 |
766 |
774 |
+0.26% |
13,400 |
2024/11/28 |
782 |
784 |
772 |
772 |
-1.91% |
8,200 |
2024/11/27 |
788 |
805 |
783 |
787 |
-0.51% |
7,800 |
2024/11/26 |
797 |
801 |
785 |
791 |
-1.12% |
16,500 |
2024/11/25 |
801 |
803 |
781 |
800 |
+0.38% |
14,400 |
2024/11/22 |
776 |
797 |
769 |
797 |
+2.44% |
24,700 |
2024/11/21 |
778 |
783 |
770 |
778 |
+1.04% |
11,000 |
2024/11/20 |
764 |
774 |
762 |
770 |
+0.79% |
6,700 |
2024/11/19 |
750 |
779 |
746 |
764 |
+2.55% |
31,100 |
2024/11/18 |
758 |
759 |
733 |
745 |
-1.19% |
42,700 |
2024/11/15 |
790 |
790 |
741 |
754 |
-0.79% |
45,000 |
2024/11/14 |
750 |
780 |
737 |
760 |
+2.15% |
44,500 |
2024/11/13 |
735 |
760 |
735 |
744 |
+1.64% |
24,200 |
2024/11/12 |
729 |
742 |
729 |
732 |
+0.55% |
12,500 |
2024/11/11 |
742 |
753 |
718 |
728 |
-3.32% |
39,300 |
2024/11/8 |
746 |
753 |
739 |
753 |
+1.89% |
7,900 |
2024/11/7 |
726 |
749 |
726 |
739 |
+1.23% |
9,900 |
2024/11/6 |
747 |
750 |
729 |
730 |
-2.67% |
20,800 |
2024/11/5 |
760 |
772 |
740 |
750 |
-0.92% |
9,000 |
2024/11/1 |
754 |
765 |
750 |
757 |
+0.00% |
12,600 |
2024/10/31 |
768 |
769 |
755 |
757 |
-2.20% |
9,200 |
2024/10/30 |
777 |
784 |
764 |
774 |
+1.57% |
10,400 |
2024/10/29 |
738 |
762 |
738 |
762 |
+3.67% |
12,700 |
2024/10/28 |
735 |
780 |
721 |
735 |
+0.14% |
28,600 |
2024/10/25 |
737 |
737 |
725 |
734 |
-0.41% |
7,600 |
2024/10/24 |
729 |
740 |
718 |
737 |
-0.41% |
16,600 |
|