日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
947 |
947 |
939 |
947 |
+0.96% |
1,100 |
2025/4/24 |
926 |
947 |
916 |
938 |
+2.63% |
10,000 |
2025/4/23 |
924 |
925 |
914 |
914 |
-1.08% |
3,300 |
2025/4/22 |
937 |
937 |
924 |
924 |
-1.39% |
4,900 |
2025/4/21 |
946 |
946 |
930 |
937 |
-0.85% |
4,000 |
2025/4/18 |
940 |
950 |
936 |
945 |
+0.75% |
8,600 |
2025/4/17 |
935 |
940 |
930 |
938 |
+0.54% |
3,500 |
2025/4/16 |
915 |
937 |
912 |
933 |
+2.08% |
16,200 |
2025/4/15 |
900 |
914 |
897 |
914 |
+1.56% |
3,800 |
2025/4/14 |
892 |
914 |
887 |
900 |
+4.41% |
8,800 |
2025/4/11 |
859 |
862 |
833 |
862 |
+0.70% |
7,000 |
2025/4/10 |
873 |
874 |
853 |
856 |
+3.01% |
12,500 |
2025/4/9 |
840 |
845 |
813 |
831 |
+0.00% |
13,800 |
2025/4/8 |
813 |
840 |
813 |
831 |
+6.81% |
15,600 |
2025/4/7 |
801 |
801 |
772 |
778 |
-8.04% |
30,100 |
2025/4/4 |
856 |
866 |
819 |
846 |
-2.87% |
33,500 |
2025/4/3 |
871 |
891 |
869 |
871 |
-2.79% |
15,800 |
2025/4/2 |
913 |
914 |
890 |
896 |
-1.86% |
23,100 |
2025/4/1 |
913 |
935 |
913 |
913 |
+0.11% |
13,900 |
2025/3/31 |
950 |
950 |
904 |
912 |
-4.00% |
28,900 |
2025/3/28 |
944 |
975 |
944 |
950 |
-9.87% |
55,900 |
2025/3/27 |
1,068 |
1,080 |
1,054 |
1,054 |
-2.41% |
34,000 |
2025/3/26 |
1,088 |
1,088 |
1,076 |
1,080 |
-0.64% |
18,800 |
2025/3/25 |
1,089 |
1,094 |
1,080 |
1,087 |
-0.09% |
22,200 |
2025/3/24 |
1,084 |
1,095 |
1,084 |
1,088 |
+0.28% |
14,900 |
2025/3/21 |
1,088 |
1,090 |
1,083 |
1,085 |
-0.18% |
13,400 |
2025/3/19 |
1,089 |
1,090 |
1,083 |
1,087 |
+0.18% |
10,300 |
2025/3/18 |
1,087 |
1,090 |
1,084 |
1,085 |
+0.00% |
7,200 |
2025/3/17 |
1,072 |
1,086 |
1,072 |
1,085 |
+1.31% |
7,200 |
2025/3/14 |
1,105 |
1,105 |
1,066 |
1,071 |
-2.90% |
24,900 |
2025/3/13 |
1,099 |
1,108 |
1,099 |
1,103 |
+0.36% |
6,900 |
2025/3/12 |
1,091 |
1,107 |
1,090 |
1,099 |
+0.27% |
10,500 |
2025/3/11 |
1,101 |
1,107 |
1,089 |
1,096 |
-1.26% |
11,000 |
2025/3/10 |
1,113 |
1,113 |
1,099 |
1,110 |
+0.09% |
8,400 |
2025/3/7 |
1,108 |
1,111 |
1,105 |
1,109 |
-0.36% |
6,500 |
2025/3/6 |
1,117 |
1,123 |
1,110 |
1,113 |
-0.27% |
10,300 |
2025/3/5 |
1,115 |
1,123 |
1,113 |
1,116 |
+0.09% |
3,800 |
2025/3/4 |
1,125 |
1,132 |
1,110 |
1,115 |
-1.59% |
8,600 |
2025/3/3 |
1,135 |
1,135 |
1,115 |
1,133 |
+1.98% |
12,900 |
2025/2/28 |
1,111 |
1,120 |
1,102 |
1,111 |
-0.63% |
6,100 |
2025/2/27 |
1,101 |
1,119 |
1,088 |
1,118 |
+2.76% |
5,900 |
2025/2/26 |
1,107 |
1,107 |
1,088 |
1,088 |
-1.72% |
8,400 |
2025/2/25 |
1,094 |
1,107 |
1,088 |
1,107 |
+1.19% |
7,600 |
2025/2/21 |
1,128 |
1,130 |
1,094 |
1,094 |
-3.01% |
20,900 |
2025/2/20 |
1,112 |
1,135 |
1,112 |
1,128 |
+1.35% |
14,500 |
2025/2/19 |
1,094 |
1,126 |
1,073 |
1,113 |
+1.37% |
19,400 |
2025/2/18 |
1,116 |
1,116 |
1,092 |
1,098 |
-1.61% |
14,000 |
2025/2/17 |
1,116 |
1,127 |
1,116 |
1,116 |
-1.41% |
8,600 |
2025/2/14 |
1,130 |
1,132 |
1,120 |
1,132 |
+0.71% |
8,900 |
2025/2/13 |
1,133 |
1,136 |
1,124 |
1,124 |
-0.79% |
8,200 |
2025/2/12 |
1,148 |
1,148 |
1,125 |
1,133 |
+0.89% |
14,500 |
2025/2/10 |
1,111 |
1,134 |
1,100 |
1,123 |
-0.80% |
15,200 |
2025/2/7 |
1,127 |
1,132 |
1,122 |
1,132 |
+1.80% |
8,700 |
2025/2/6 |
1,129 |
1,134 |
1,108 |
1,112 |
-1.42% |
7,600 |
2025/2/5 |
1,133 |
1,133 |
1,118 |
1,128 |
+1.26% |
5,700 |
2025/2/4 |
1,111 |
1,133 |
1,111 |
1,114 |
+1.09% |
6,500 |
2025/2/3 |
1,131 |
1,137 |
1,102 |
1,102 |
-2.91% |
13,100 |
2025/1/31 |
1,126 |
1,139 |
1,126 |
1,135 |
+0.53% |
12,300 |
2025/1/30 |
1,130 |
1,142 |
1,126 |
1,129 |
+0.27% |
10,300 |
2025/1/29 |
1,108 |
1,126 |
1,108 |
1,126 |
+1.62% |
9,200 |
2025/1/28 |
1,096 |
1,111 |
1,093 |
1,108 |
+1.74% |
13,700 |
2025/1/27 |
1,087 |
1,095 |
1,079 |
1,089 |
+1.97% |
8,000 |
2025/1/24 |
1,068 |
1,083 |
1,064 |
1,068 |
-0.19% |
5,800 |
2025/1/23 |
1,070 |
1,074 |
1,062 |
1,070 |
-0.37% |
4,800 |
2025/1/22 |
1,086 |
1,086 |
1,074 |
1,074 |
-0.19% |
5,800 |
2025/1/21 |
1,065 |
1,080 |
1,058 |
1,076 |
+1.32% |
10,500 |
2025/1/20 |
1,065 |
1,069 |
1,062 |
1,062 |
-0.09% |
3,800 |
2025/1/17 |
1,062 |
1,063 |
1,050 |
1,063 |
+0.28% |
4,000 |
2025/1/16 |
1,061 |
1,061 |
1,052 |
1,060 |
+0.86% |
3,000 |
2025/1/15 |
1,060 |
1,077 |
1,048 |
1,051 |
+0.38% |
12,400 |
2025/1/14 |
1,058 |
1,069 |
1,047 |
1,047 |
-0.95% |
9,300 |
2025/1/10 |
1,065 |
1,065 |
1,041 |
1,057 |
+0.00% |
7,700 |
2025/1/9 |
1,078 |
1,078 |
1,057 |
1,057 |
-1.77% |
9,300 |
2025/1/8 |
1,084 |
1,085 |
1,074 |
1,076 |
-0.83% |
7,900 |
2025/1/7 |
1,085 |
1,085 |
1,074 |
1,085 |
+1.21% |
9,400 |
2025/1/6 |
1,058 |
1,080 |
1,058 |
1,072 |
+1.42% |
15,400 |
2024/12/30 |
1,049 |
1,057 |
1,038 |
1,057 |
+1.83% |
15,000 |
2024/12/27 |
1,018 |
1,051 |
1,015 |
1,038 |
+2.37% |
12,300 |
2024/12/26 |
1,018 |
1,018 |
1,012 |
1,014 |
+0.20% |
7,800 |
2024/12/25 |
1,015 |
1,015 |
1,004 |
1,012 |
-0.39% |
6,200 |
2024/12/24 |
1,011 |
1,016 |
1,010 |
1,016 |
+0.30% |
6,600 |
2024/12/23 |
1,013 |
1,022 |
1,004 |
1,013 |
+0.90% |
15,600 |
2024/12/20 |
1,012 |
1,016 |
1,000 |
1,004 |
-0.30% |
11,000 |
2024/12/19 |
994 |
1,010 |
990 |
1,007 |
+0.70% |
11,000 |
2024/12/18 |
992 |
1,001 |
992 |
1,000 |
+0.00% |
8,600 |
2024/12/17 |
977 |
1,000 |
977 |
1,000 |
+2.04% |
24,000 |
2024/12/16 |
1,005 |
1,010 |
965 |
980 |
-2.78% |
80,500 |
2024/12/13 |
1,008 |
1,015 |
1,006 |
1,008 |
+0.00% |
17,100 |
2024/12/12 |
1,020 |
1,022 |
1,008 |
1,008 |
-0.69% |
19,300 |
2024/12/11 |
1,012 |
1,024 |
1,008 |
1,015 |
+1.10% |
22,800 |
2024/12/10 |
1,022 |
1,025 |
1,004 |
1,004 |
-1.86% |
136,900 |
2024/12/9 |
1,017 |
1,025 |
1,005 |
1,023 |
+0.29% |
52,700 |
2024/12/6 |
1,012 |
1,028 |
1,012 |
1,020 |
-0.97% |
22,300 |
2024/12/5 |
1,048 |
1,051 |
1,030 |
1,030 |
-1.90% |
14,700 |
2024/12/4 |
1,060 |
1,060 |
1,046 |
1,050 |
-0.66% |
10,900 |
2024/12/3 |
1,072 |
1,098 |
1,050 |
1,057 |
-3.73% |
20,100 |
2024/12/2 |
1,125 |
1,125 |
1,053 |
1,098 |
-3.17% |
33,300 |
2024/11/29 |
1,120 |
1,195 |
1,119 |
1,134 |
+4.04% |
34,200 |
2024/11/28 |
1,040 |
1,090 |
1,040 |
1,090 |
+4.81% |
13,000 |
2024/11/27 |
1,060 |
1,061 |
1,035 |
1,040 |
-0.76% |
8,900 |
2024/11/26 |
1,028 |
1,049 |
1,021 |
1,048 |
+3.56% |
10,600 |
2024/11/25 |
1,017 |
1,020 |
1,004 |
1,012 |
-0.30% |
11,900 |
2024/11/22 |
1,032 |
1,039 |
1,003 |
1,015 |
-1.55% |
12,600 |
2024/11/21 |
1,049 |
1,049 |
1,026 |
1,031 |
-1.72% |
9,900 |
2024/11/20 |
1,069 |
1,069 |
1,036 |
1,049 |
-0.57% |
8,100 |
2024/11/19 |
1,038 |
1,085 |
1,037 |
1,055 |
+1.44% |
24,200 |
2024/11/18 |
1,003 |
1,050 |
1,002 |
1,040 |
+3.69% |
20,200 |
2024/11/15 |
1,045 |
1,046 |
1,000 |
1,003 |
-3.56% |
27,400 |
2024/11/14 |
1,016 |
1,111 |
1,016 |
1,040 |
+2.36% |
46,600 |
2024/11/13 |
1,011 |
1,048 |
997 |
1,016 |
+2.01% |
46,900 |
2024/11/12 |
979 |
1,030 |
951 |
996 |
+5.96% |
288,900 |
2024/11/11 |
940 |
940 |
940 |
940 |
+18.99% |
22,900 |
2024/11/8 |
766 |
819 |
766 |
790 |
+4.22% |
71,900 |
2024/11/7 |
760 |
760 |
740 |
758 |
+0.80% |
2,600 |
2024/11/6 |
759 |
759 |
747 |
752 |
-0.92% |
2,800 |
2024/11/5 |
754 |
759 |
750 |
759 |
+0.26% |
6,200 |
2024/11/1 |
736 |
757 |
736 |
757 |
+2.30% |
1,400 |
2024/10/31 |
732 |
740 |
732 |
740 |
-0.27% |
300 |
2024/10/30 |
730 |
743 |
730 |
742 |
+1.92% |
1,200 |
2024/10/29 |
743 |
743 |
724 |
728 |
-1.62% |
2,900 |
2024/10/28 |
722 |
740 |
722 |
740 |
+1.37% |
4,000 |
2024/10/25 |
738 |
738 |
721 |
730 |
-0.54% |
1,800 |
2024/10/24 |
728 |
734 |
728 |
734 |
+0.41% |
2,000 |
|