日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
801 |
804 |
780 |
785 |
-0.13% |
56,500 |
2025/4/24 |
786 |
799 |
763 |
786 |
+1.03% |
83,600 |
2025/4/23 |
787 |
791 |
756 |
778 |
+0.78% |
85,300 |
2025/4/22 |
785 |
798 |
760 |
772 |
-1.91% |
59,900 |
2025/4/21 |
785 |
811 |
778 |
787 |
+1.29% |
122,200 |
2025/4/18 |
764 |
795 |
761 |
777 |
+3.19% |
51,000 |
2025/4/17 |
752 |
771 |
745 |
753 |
+0.00% |
31,700 |
2025/4/16 |
797 |
797 |
740 |
753 |
-3.71% |
74,200 |
2025/4/15 |
805 |
811 |
778 |
782 |
-2.86% |
52,900 |
2025/4/14 |
821 |
833 |
804 |
805 |
-0.49% |
25,100 |
2025/4/11 |
765 |
811 |
759 |
809 |
+3.19% |
261,500 |
2025/4/10 |
800 |
805 |
769 |
784 |
+2.62% |
74,300 |
2025/4/9 |
758 |
771 |
725 |
764 |
-1.16% |
98,100 |
2025/4/8 |
747 |
775 |
739 |
773 |
+4.18% |
91,700 |
2025/4/7 |
700 |
742 |
645 |
742 |
-4.26% |
392,700 |
2025/4/4 |
818 |
830 |
723 |
775 |
-8.61% |
216,700 |
2025/4/3 |
820 |
853 |
809 |
848 |
+0.47% |
50,000 |
2025/4/2 |
842 |
850 |
836 |
844 |
-0.24% |
32,200 |
2025/4/1 |
839 |
862 |
837 |
846 |
+1.81% |
36,600 |
2025/3/31 |
832 |
832 |
806 |
831 |
+0.12% |
47,700 |
2025/3/28 |
820 |
846 |
820 |
830 |
+0.48% |
59,900 |
2025/3/27 |
847 |
860 |
820 |
826 |
-3.17% |
99,500 |
2025/3/26 |
847 |
862 |
839 |
853 |
+0.00% |
57,100 |
2025/3/25 |
848 |
854 |
837 |
853 |
+0.95% |
33,600 |
2025/3/24 |
850 |
858 |
840 |
845 |
-0.71% |
60,000 |
2025/3/21 |
857 |
867 |
849 |
851 |
-0.70% |
34,800 |
2025/3/19 |
850 |
862 |
845 |
857 |
+0.82% |
59,300 |
2025/3/18 |
890 |
900 |
846 |
850 |
-5.56% |
86,200 |
2025/3/17 |
881 |
908 |
878 |
900 |
+0.78% |
71,700 |
2025/3/14 |
885 |
904 |
880 |
893 |
-1.65% |
82,800 |
2025/3/13 |
917 |
940 |
903 |
908 |
+0.67% |
71,300 |
2025/3/12 |
860 |
914 |
860 |
902 |
+3.09% |
68,500 |
2025/3/11 |
863 |
875 |
806 |
875 |
-1.91% |
204,200 |
2025/3/10 |
907 |
911 |
885 |
892 |
+1.71% |
77,600 |
2025/3/7 |
889 |
894 |
866 |
877 |
-2.99% |
68,600 |
2025/3/6 |
881 |
928 |
871 |
904 |
+5.48% |
126,400 |
2025/3/5 |
874 |
874 |
840 |
857 |
-3.60% |
253,300 |
2025/3/4 |
917 |
917 |
856 |
889 |
-3.47% |
149,800 |
2025/3/3 |
949 |
953 |
915 |
921 |
-4.06% |
173,200 |
2025/2/28 |
979 |
992 |
948 |
960 |
-4.86% |
164,400 |
2025/2/27 |
986 |
1,019 |
955 |
1,009 |
+5.54% |
141,400 |
2025/2/26 |
973 |
975 |
921 |
956 |
-3.24% |
137,000 |
2025/2/25 |
955 |
995 |
931 |
988 |
+4.44% |
105,000 |
2025/2/21 |
946 |
968 |
938 |
946 |
+0.53% |
103,600 |
2025/2/20 |
940 |
963 |
927 |
941 |
+0.86% |
221,000 |
2025/2/19 |
831 |
951 |
831 |
933 |
+12.82% |
233,900 |
2025/2/18 |
796 |
829 |
786 |
827 |
+3.89% |
50,900 |
2025/2/17 |
768 |
805 |
760 |
796 |
-5.58% |
167,900 |
2025/2/14 |
867 |
867 |
821 |
843 |
-2.20% |
75,500 |
2025/2/13 |
872 |
875 |
848 |
862 |
-1.03% |
49,000 |
2025/2/12 |
861 |
888 |
855 |
871 |
+2.59% |
80,600 |
2025/2/10 |
791 |
866 |
791 |
849 |
+7.33% |
69,500 |
2025/2/7 |
779 |
791 |
775 |
791 |
+0.38% |
41,700 |
2025/2/6 |
787 |
793 |
781 |
788 |
+0.13% |
20,700 |
2025/2/5 |
782 |
789 |
777 |
787 |
+0.64% |
23,300 |
2025/2/4 |
788 |
792 |
776 |
782 |
+0.00% |
44,700 |
2025/2/3 |
805 |
805 |
781 |
782 |
-2.86% |
25,200 |
2025/1/31 |
811 |
824 |
804 |
805 |
-0.74% |
26,100 |
2025/1/30 |
807 |
824 |
801 |
811 |
-0.37% |
44,700 |
2025/1/29 |
777 |
814 |
777 |
814 |
+3.56% |
87,700 |
2025/1/28 |
757 |
794 |
756 |
786 |
+3.83% |
85,200 |
2025/1/27 |
742 |
768 |
742 |
757 |
+2.02% |
79,200 |
2025/1/24 |
742 |
754 |
735 |
742 |
+0.68% |
63,200 |
2025/1/23 |
732 |
740 |
721 |
737 |
+0.00% |
56,500 |
2025/1/22 |
742 |
746 |
734 |
737 |
-0.54% |
20,100 |
2025/1/21 |
757 |
757 |
731 |
741 |
-2.11% |
32,200 |
2025/1/20 |
751 |
760 |
745 |
757 |
+0.26% |
25,600 |
2025/1/17 |
760 |
760 |
742 |
755 |
+0.67% |
16,400 |
2025/1/16 |
757 |
760 |
743 |
750 |
-0.92% |
33,600 |
2025/1/15 |
749 |
757 |
731 |
757 |
-0.13% |
57,700 |
2025/1/14 |
760 |
760 |
743 |
758 |
-0.26% |
63,700 |
2025/1/10 |
755 |
768 |
747 |
760 |
+0.00% |
29,900 |
2025/1/9 |
770 |
770 |
751 |
760 |
+0.66% |
24,800 |
2025/1/8 |
730 |
760 |
726 |
755 |
+1.34% |
146,100 |
2025/1/7 |
745 |
752 |
741 |
745 |
+0.00% |
68,000 |
2025/1/6 |
762 |
762 |
735 |
745 |
-2.36% |
113,500 |
2024/12/30 |
758 |
767 |
750 |
763 |
-0.65% |
87,000 |
2024/12/27 |
759 |
777 |
757 |
768 |
+0.00% |
97,600 |
2024/12/26 |
770 |
780 |
756 |
768 |
-0.26% |
107,000 |
2024/12/25 |
776 |
784 |
760 |
770 |
-1.03% |
227,400 |
2024/12/24 |
765 |
778 |
760 |
778 |
+0.91% |
96,600 |
2024/12/23 |
778 |
792 |
764 |
771 |
-3.75% |
220,700 |
2024/12/20 |
820 |
829 |
795 |
801 |
-3.14% |
143,600 |
2024/12/19 |
811 |
827 |
797 |
827 |
+0.12% |
128,300 |
2024/12/18 |
833 |
848 |
817 |
826 |
+0.98% |
139,600 |
2024/12/17 |
825 |
825 |
805 |
818 |
-0.85% |
133,500 |
2024/12/16 |
840 |
840 |
815 |
825 |
-1.79% |
86,700 |
2024/12/13 |
866 |
874 |
831 |
840 |
-1.29% |
77,600 |
2024/12/12 |
857 |
862 |
843 |
851 |
+1.07% |
96,100 |
2024/12/11 |
867 |
874 |
834 |
842 |
-2.32% |
74,500 |
2024/12/10 |
859 |
890 |
853 |
862 |
+0.35% |
79,100 |
2024/12/9 |
848 |
864 |
842 |
859 |
+0.47% |
54,600 |
2024/12/6 |
852 |
866 |
833 |
855 |
-0.47% |
57,900 |
2024/12/5 |
873 |
884 |
848 |
859 |
-1.38% |
60,900 |
2024/12/4 |
873 |
883 |
862 |
871 |
-0.23% |
85,300 |
2024/12/3 |
890 |
896 |
866 |
873 |
-2.57% |
93,000 |
2024/12/2 |
892 |
904 |
878 |
896 |
+2.17% |
59,500 |
2024/11/29 |
897 |
911 |
877 |
877 |
-1.46% |
16,400 |
2024/11/28 |
888 |
899 |
879 |
890 |
-1.11% |
24,700 |
2024/11/27 |
892 |
903 |
875 |
900 |
+0.90% |
49,500 |
2024/11/26 |
890 |
901 |
873 |
892 |
+2.29% |
53,300 |
2024/11/25 |
910 |
947 |
872 |
872 |
-2.68% |
105,700 |
2024/11/22 |
908 |
930 |
886 |
896 |
+3.82% |
129,300 |
2024/11/21 |
876 |
890 |
853 |
863 |
+0.00% |
73,600 |
2024/11/20 |
877 |
923 |
861 |
863 |
+2.62% |
239,300 |
2024/11/19 |
828 |
857 |
791 |
841 |
-0.36% |
296,600 |
2024/11/18 |
821 |
855 |
821 |
844 |
+0.00% |
231,200 |
2024/11/15 |
889 |
908 |
825 |
844 |
-13.44% |
526,300 |
2024/11/14 |
979 |
994 |
969 |
975 |
-0.71% |
139,100 |
2024/11/13 |
997 |
1,013 |
981 |
982 |
-1.80% |
88,300 |
2024/11/12 |
1,007 |
1,015 |
991 |
1,000 |
-1.28% |
78,000 |
2024/11/11 |
996 |
1,034 |
996 |
1,013 |
+1.40% |
68,200 |
2024/11/8 |
1,006 |
1,015 |
995 |
999 |
-0.79% |
95,600 |
2024/11/7 |
1,028 |
1,041 |
1,003 |
1,007 |
-2.04% |
93,600 |
2024/11/6 |
1,068 |
1,068 |
1,017 |
1,028 |
-0.96% |
55,100 |
2024/11/5 |
1,046 |
1,087 |
1,030 |
1,038 |
-0.76% |
33,700 |
2024/11/1 |
1,045 |
1,058 |
1,026 |
1,046 |
-1.51% |
52,200 |
2024/10/31 |
1,060 |
1,067 |
1,049 |
1,062 |
+0.19% |
29,300 |
2024/10/30 |
1,019 |
1,069 |
1,008 |
1,060 |
+4.64% |
67,400 |
2024/10/29 |
1,012 |
1,030 |
1,011 |
1,013 |
-1.36% |
53,300 |
2024/10/28 |
1,005 |
1,032 |
1,005 |
1,027 |
+1.58% |
122,000 |
2024/10/25 |
1,034 |
1,040 |
1,006 |
1,011 |
-2.22% |
136,300 |
2024/10/24 |
1,045 |
1,060 |
972 |
1,034 |
-2.73% |
268,400 |
|