日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
789 |
806 |
789 |
797 |
+0.76% |
152,000 |
2025/4/24 |
791 |
794 |
783 |
791 |
+0.89% |
107,400 |
2025/4/23 |
784 |
784 |
774 |
784 |
+1.95% |
114,000 |
2025/4/22 |
779 |
780 |
767 |
769 |
-0.26% |
128,900 |
2025/4/21 |
775 |
780 |
770 |
771 |
-1.41% |
113,400 |
2025/4/18 |
777 |
784 |
772 |
782 |
+1.16% |
88,300 |
2025/4/17 |
767 |
774 |
766 |
773 |
+1.18% |
98,900 |
2025/4/16 |
773 |
774 |
761 |
764 |
-0.78% |
119,600 |
2025/4/15 |
785 |
791 |
768 |
770 |
-1.79% |
130,300 |
2025/4/14 |
785 |
791 |
779 |
784 |
+0.77% |
108,700 |
2025/4/11 |
758 |
782 |
754 |
778 |
-0.89% |
184,900 |
2025/4/10 |
787 |
789 |
773 |
785 |
+5.80% |
223,000 |
2025/4/9 |
748 |
752 |
734 |
742 |
-2.75% |
284,200 |
2025/4/8 |
744 |
775 |
744 |
763 |
+6.86% |
400,000 |
2025/4/7 |
710 |
736 |
693 |
714 |
-7.75% |
394,500 |
2025/4/4 |
793 |
799 |
764 |
774 |
-3.73% |
363,900 |
2025/4/3 |
801 |
812 |
793 |
804 |
-2.55% |
296,500 |
2025/4/2 |
842 |
843 |
824 |
825 |
-0.72% |
248,700 |
2025/4/1 |
833 |
843 |
830 |
831 |
+1.59% |
265,000 |
2025/3/31 |
831 |
835 |
818 |
818 |
-3.31% |
242,500 |
2025/3/28 |
844 |
858 |
844 |
846 |
+0.48% |
217,700 |
2025/3/27 |
855 |
857 |
830 |
842 |
-1.86% |
297,400 |
2025/3/26 |
854 |
861 |
854 |
858 |
+0.59% |
134,000 |
2025/3/25 |
850 |
858 |
848 |
853 |
+0.83% |
170,500 |
2025/3/24 |
868 |
874 |
846 |
846 |
-3.09% |
246,500 |
2025/3/21 |
895 |
895 |
869 |
873 |
-3.22% |
383,700 |
2025/3/19 |
900 |
909 |
897 |
902 |
+0.00% |
225,100 |
2025/3/18 |
903 |
910 |
892 |
902 |
+0.89% |
293,500 |
2025/3/17 |
900 |
910 |
890 |
894 |
-0.33% |
312,700 |
2025/3/14 |
880 |
899 |
878 |
897 |
+1.70% |
268,100 |
2025/3/13 |
880 |
894 |
876 |
882 |
+1.38% |
241,000 |
2025/3/12 |
869 |
877 |
854 |
870 |
+0.81% |
503,900 |
2025/3/11 |
830 |
865 |
824 |
863 |
+3.60% |
441,300 |
2025/3/10 |
823 |
837 |
816 |
833 |
+0.73% |
381,400 |
2025/3/7 |
822 |
829 |
809 |
827 |
-2.59% |
391,000 |
2025/3/6 |
828 |
849 |
828 |
849 |
+2.78% |
290,300 |
2025/3/5 |
818 |
828 |
813 |
826 |
+0.12% |
230,100 |
2025/3/4 |
825 |
827 |
813 |
825 |
-1.79% |
265,500 |
2025/3/3 |
827 |
840 |
827 |
840 |
+1.82% |
236,100 |
2025/2/28 |
818 |
828 |
811 |
825 |
+0.98% |
282,100 |
2025/2/27 |
825 |
826 |
815 |
817 |
-1.21% |
351,300 |
2025/2/26 |
836 |
836 |
814 |
827 |
-1.08% |
392,400 |
2025/2/25 |
830 |
850 |
811 |
836 |
+0.00% |
555,700 |
2025/2/21 |
838 |
858 |
833 |
836 |
-0.24% |
628,100 |
2025/2/20 |
821 |
850 |
821 |
838 |
+2.20% |
534,700 |
2025/2/19 |
804 |
825 |
796 |
820 |
+1.61% |
546,400 |
2025/2/18 |
783 |
807 |
780 |
807 |
+4.40% |
658,700 |
2025/2/17 |
762 |
782 |
762 |
773 |
+2.38% |
434,300 |
2025/2/14 |
760 |
767 |
753 |
755 |
-0.53% |
418,800 |
2025/2/13 |
748 |
759 |
745 |
759 |
+2.02% |
445,300 |
2025/2/12 |
739 |
747 |
727 |
744 |
+0.81% |
634,800 |
2025/2/10 |
747 |
755 |
737 |
738 |
-0.27% |
529,300 |
2025/2/7 |
742 |
748 |
728 |
740 |
-0.67% |
811,500 |
2025/2/6 |
706 |
745 |
695 |
745 |
+5.52% |
1,719,400 |
2025/2/5 |
730 |
730 |
705 |
706 |
-7.11% |
3,165,200 |
2025/2/4 |
800 |
800 |
760 |
760 |
-16.48% |
2,001,500 |
2025/2/3 |
910 |
910 |
910 |
910 |
-24.79% |
86,000 |
2025/1/31 |
1,219 |
1,219 |
1,198 |
1,210 |
-0.41% |
191,700 |
2025/1/30 |
1,216 |
1,220 |
1,202 |
1,215 |
-0.08% |
104,900 |
2025/1/29 |
1,231 |
1,231 |
1,214 |
1,216 |
-0.98% |
49,100 |
2025/1/28 |
1,213 |
1,230 |
1,210 |
1,228 |
+1.40% |
82,800 |
2025/1/27 |
1,188 |
1,211 |
1,186 |
1,211 |
+2.63% |
115,300 |
2025/1/24 |
1,180 |
1,189 |
1,164 |
1,180 |
+1.46% |
108,700 |
2025/1/23 |
1,168 |
1,172 |
1,161 |
1,163 |
-0.43% |
56,100 |
2025/1/22 |
1,179 |
1,189 |
1,168 |
1,168 |
+0.09% |
74,600 |
2025/1/21 |
1,175 |
1,182 |
1,162 |
1,167 |
-0.85% |
39,900 |
2025/1/20 |
1,180 |
1,183 |
1,172 |
1,177 |
+0.68% |
47,500 |
2025/1/17 |
1,168 |
1,170 |
1,159 |
1,169 |
+0.26% |
61,500 |
2025/1/16 |
1,162 |
1,173 |
1,158 |
1,166 |
+0.69% |
75,500 |
2025/1/15 |
1,166 |
1,171 |
1,152 |
1,158 |
-0.77% |
50,800 |
2025/1/14 |
1,171 |
1,171 |
1,150 |
1,167 |
-0.85% |
125,000 |
2025/1/10 |
1,181 |
1,200 |
1,174 |
1,177 |
-0.51% |
86,100 |
2025/1/9 |
1,171 |
1,183 |
1,162 |
1,183 |
+0.85% |
100,900 |
2025/1/8 |
1,178 |
1,178 |
1,158 |
1,173 |
-0.42% |
101,200 |
2025/1/7 |
1,176 |
1,179 |
1,165 |
1,178 |
+0.94% |
93,000 |
2025/1/6 |
1,177 |
1,181 |
1,158 |
1,167 |
-0.77% |
125,000 |
2024/12/30 |
1,171 |
1,176 |
1,161 |
1,176 |
+0.43% |
80,000 |
2024/12/27 |
1,160 |
1,175 |
1,153 |
1,171 |
-0.09% |
160,500 |
2024/12/26 |
1,168 |
1,178 |
1,167 |
1,172 |
-0.34% |
187,100 |
2024/12/25 |
1,179 |
1,183 |
1,166 |
1,176 |
-0.17% |
59,900 |
2024/12/24 |
1,190 |
1,190 |
1,168 |
1,178 |
-0.76% |
101,600 |
2024/12/23 |
1,199 |
1,200 |
1,182 |
1,187 |
-0.17% |
71,600 |
2024/12/20 |
1,190 |
1,203 |
1,183 |
1,189 |
-0.17% |
142,900 |
2024/12/19 |
1,145 |
1,194 |
1,143 |
1,191 |
+2.32% |
167,000 |
2024/12/18 |
1,154 |
1,170 |
1,146 |
1,164 |
+0.87% |
106,500 |
2024/12/17 |
1,175 |
1,180 |
1,150 |
1,154 |
-1.79% |
232,300 |
2024/12/16 |
1,168 |
1,177 |
1,158 |
1,175 |
+1.29% |
100,200 |
2024/12/13 |
1,143 |
1,165 |
1,143 |
1,160 |
-0.17% |
162,100 |
2024/12/12 |
1,166 |
1,166 |
1,156 |
1,162 |
+0.52% |
81,000 |
2024/12/11 |
1,170 |
1,170 |
1,145 |
1,156 |
-1.03% |
132,400 |
2024/12/10 |
1,170 |
1,175 |
1,161 |
1,168 |
+0.78% |
178,000 |
2024/12/9 |
1,159 |
1,167 |
1,150 |
1,159 |
+1.05% |
165,600 |
2024/12/6 |
1,161 |
1,161 |
1,141 |
1,147 |
-1.21% |
171,400 |
2024/12/5 |
1,153 |
1,172 |
1,153 |
1,161 |
+0.87% |
71,100 |
2024/12/4 |
1,163 |
1,165 |
1,143 |
1,151 |
-1.03% |
77,700 |
2024/12/3 |
1,146 |
1,168 |
1,146 |
1,163 |
+2.29% |
129,300 |
2024/12/2 |
1,135 |
1,147 |
1,128 |
1,137 |
+0.71% |
71,200 |
2024/11/29 |
1,129 |
1,134 |
1,121 |
1,129 |
-0.27% |
32,700 |
2024/11/28 |
1,131 |
1,140 |
1,125 |
1,132 |
+0.00% |
25,000 |
2024/11/27 |
1,149 |
1,149 |
1,128 |
1,132 |
-1.74% |
57,800 |
2024/11/26 |
1,126 |
1,152 |
1,126 |
1,152 |
+1.95% |
68,000 |
2024/11/25 |
1,152 |
1,154 |
1,127 |
1,130 |
-1.74% |
75,900 |
2024/11/22 |
1,140 |
1,155 |
1,129 |
1,150 |
+1.50% |
71,900 |
2024/11/21 |
1,118 |
1,138 |
1,115 |
1,133 |
+1.34% |
123,300 |
2024/11/20 |
1,115 |
1,118 |
1,107 |
1,118 |
+0.81% |
40,000 |
2024/11/19 |
1,114 |
1,125 |
1,107 |
1,109 |
-0.98% |
54,300 |
2024/11/18 |
1,100 |
1,120 |
1,100 |
1,120 |
+0.90% |
48,100 |
2024/11/15 |
1,097 |
1,110 |
1,089 |
1,110 |
+1.83% |
59,000 |
2024/11/14 |
1,114 |
1,115 |
1,089 |
1,090 |
-2.07% |
65,800 |
2024/11/13 |
1,102 |
1,123 |
1,100 |
1,113 |
+1.00% |
184,400 |
2024/11/12 |
1,117 |
1,129 |
1,096 |
1,102 |
-1.43% |
112,500 |
2024/11/11 |
1,110 |
1,118 |
1,104 |
1,118 |
+0.18% |
49,200 |
2024/11/8 |
1,115 |
1,120 |
1,104 |
1,116 |
+0.18% |
80,700 |
2024/11/7 |
1,092 |
1,114 |
1,087 |
1,114 |
+2.58% |
88,700 |
2024/11/6 |
1,097 |
1,097 |
1,077 |
1,086 |
+0.37% |
78,400 |
2024/11/5 |
1,093 |
1,097 |
1,076 |
1,082 |
-1.37% |
86,600 |
2024/11/1 |
1,088 |
1,099 |
1,086 |
1,097 |
+0.18% |
82,100 |
2024/10/31 |
1,090 |
1,099 |
1,087 |
1,095 |
+0.18% |
66,600 |
2024/10/30 |
1,116 |
1,116 |
1,091 |
1,093 |
-1.18% |
175,500 |
2024/10/29 |
1,119 |
1,120 |
1,097 |
1,106 |
-0.72% |
299,800 |
2024/10/28 |
1,085 |
1,114 |
1,085 |
1,114 |
+2.20% |
102,600 |
2024/10/25 |
1,116 |
1,116 |
1,082 |
1,090 |
-2.33% |
67,600 |
2024/10/24 |
1,110 |
1,118 |
1,106 |
1,116 |
+0.63% |
54,800 |
|