日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
930 |
935 |
918 |
920 |
-1.08% |
42,600 |
2025/4/24 |
959 |
965 |
924 |
930 |
-1.80% |
72,400 |
2025/4/23 |
959 |
959 |
944 |
947 |
-1.15% |
50,600 |
2025/4/22 |
921 |
962 |
915 |
958 |
+7.52% |
99,400 |
2025/4/21 |
906 |
906 |
889 |
891 |
-1.76% |
29,800 |
2025/4/18 |
884 |
910 |
884 |
907 |
+2.60% |
40,800 |
2025/4/17 |
888 |
894 |
881 |
884 |
-0.67% |
36,800 |
2025/4/16 |
934 |
934 |
889 |
890 |
-3.16% |
47,500 |
2025/4/15 |
945 |
963 |
917 |
919 |
-4.47% |
101,500 |
2025/4/14 |
960 |
973 |
953 |
962 |
+0.21% |
51,500 |
2025/4/11 |
952 |
967 |
939 |
960 |
+0.84% |
49,000 |
2025/4/10 |
945 |
956 |
922 |
952 |
+6.97% |
50,600 |
2025/4/9 |
879 |
901 |
875 |
890 |
-0.45% |
79,800 |
2025/4/8 |
862 |
898 |
862 |
894 |
+8.63% |
43,100 |
2025/4/7 |
813 |
854 |
813 |
823 |
-10.35% |
105,500 |
2025/4/4 |
932 |
953 |
900 |
918 |
-4.28% |
129,300 |
2025/4/3 |
932 |
961 |
931 |
959 |
-0.31% |
65,800 |
2025/4/2 |
989 |
989 |
962 |
962 |
-2.24% |
50,700 |
2025/4/1 |
979 |
986 |
972 |
984 |
+1.55% |
28,100 |
2025/3/31 |
996 |
996 |
966 |
969 |
-3.77% |
59,600 |
2025/3/28 |
1,017 |
1,018 |
1,002 |
1,007 |
-0.30% |
45,900 |
2025/3/27 |
1,003 |
1,016 |
999 |
1,010 |
+0.70% |
38,200 |
2025/3/26 |
1,005 |
1,012 |
1,001 |
1,003 |
-0.10% |
45,500 |
2025/3/25 |
1,025 |
1,027 |
1,000 |
1,004 |
-1.47% |
42,700 |
2025/3/24 |
1,029 |
1,029 |
1,008 |
1,019 |
+0.39% |
42,800 |
2025/3/21 |
1,003 |
1,030 |
1,000 |
1,015 |
+1.91% |
65,600 |
2025/3/19 |
1,007 |
1,014 |
996 |
996 |
-0.50% |
45,000 |
2025/3/18 |
990 |
1,010 |
985 |
1,001 |
+2.35% |
80,900 |
2025/3/17 |
966 |
978 |
958 |
978 |
+0.93% |
27,800 |
2025/3/14 |
954 |
969 |
948 |
969 |
+1.15% |
28,300 |
2025/3/13 |
955 |
959 |
950 |
958 |
+0.84% |
19,100 |
2025/3/12 |
926 |
953 |
926 |
950 |
+2.70% |
20,900 |
2025/3/11 |
933 |
938 |
916 |
925 |
-1.39% |
25,900 |
2025/3/10 |
955 |
956 |
936 |
938 |
-2.19% |
21,200 |
2025/3/7 |
957 |
961 |
949 |
959 |
-0.21% |
31,600 |
2025/3/6 |
960 |
977 |
956 |
961 |
+0.52% |
87,400 |
2025/3/5 |
951 |
963 |
946 |
956 |
+0.42% |
69,300 |
2025/3/4 |
959 |
959 |
947 |
952 |
-0.63% |
30,600 |
2025/3/3 |
951 |
960 |
942 |
958 |
+1.59% |
70,000 |
2025/2/28 |
950 |
951 |
936 |
943 |
-0.74% |
57,000 |
2025/2/27 |
912 |
951 |
912 |
950 |
+2.15% |
79,100 |
2025/2/26 |
924 |
931 |
921 |
930 |
+0.65% |
38,000 |
2025/2/25 |
925 |
933 |
915 |
924 |
-0.11% |
62,100 |
2025/2/21 |
933 |
934 |
920 |
925 |
+0.11% |
31,500 |
2025/2/20 |
930 |
938 |
924 |
924 |
-1.49% |
31,600 |
2025/2/19 |
932 |
945 |
932 |
938 |
-0.21% |
41,400 |
2025/2/18 |
930 |
941 |
929 |
940 |
+0.97% |
33,300 |
2025/2/17 |
949 |
955 |
931 |
931 |
+0.54% |
72,800 |
2025/2/14 |
940 |
945 |
920 |
926 |
-2.94% |
52,700 |
2025/2/13 |
941 |
956 |
932 |
954 |
+1.27% |
58,000 |
2025/2/12 |
902 |
943 |
902 |
942 |
+4.55% |
76,800 |
2025/2/10 |
899 |
906 |
899 |
901 |
-0.11% |
27,000 |
2025/2/7 |
909 |
910 |
902 |
902 |
-0.55% |
18,300 |
2025/2/6 |
908 |
914 |
906 |
907 |
+0.11% |
35,800 |
2025/2/5 |
908 |
922 |
904 |
906 |
+0.89% |
37,100 |
2025/2/4 |
906 |
909 |
898 |
898 |
-0.88% |
48,700 |
2025/2/3 |
906 |
912 |
899 |
906 |
-1.31% |
62,300 |
2025/1/31 |
946 |
950 |
908 |
918 |
+1.77% |
105,300 |
2025/1/30 |
893 |
909 |
893 |
902 |
+0.56% |
68,500 |
2025/1/29 |
897 |
902 |
890 |
897 |
+0.34% |
36,000 |
2025/1/28 |
886 |
905 |
886 |
894 |
+1.02% |
37,200 |
2025/1/27 |
901 |
901 |
884 |
885 |
-0.90% |
35,700 |
2025/1/24 |
924 |
924 |
891 |
893 |
-2.62% |
63,900 |
2025/1/23 |
902 |
938 |
902 |
917 |
+2.46% |
166,200 |
2025/1/22 |
898 |
903 |
894 |
895 |
-0.78% |
29,100 |
2025/1/21 |
890 |
902 |
883 |
902 |
+0.45% |
33,500 |
2025/1/20 |
917 |
919 |
891 |
898 |
-0.44% |
39,000 |
2025/1/17 |
899 |
903 |
885 |
902 |
+0.00% |
56,800 |
2025/1/16 |
921 |
923 |
896 |
902 |
-0.22% |
69,600 |
2025/1/15 |
887 |
924 |
881 |
904 |
+6.23% |
234,300 |
2025/1/14 |
857 |
859 |
849 |
851 |
-0.70% |
34,500 |
2025/1/10 |
856 |
860 |
852 |
857 |
+0.12% |
20,700 |
2025/1/9 |
859 |
860 |
851 |
856 |
-0.35% |
31,300 |
2025/1/8 |
861 |
861 |
852 |
859 |
+0.12% |
36,100 |
2025/1/7 |
856 |
860 |
852 |
858 |
+1.30% |
34,200 |
2025/1/6 |
853 |
853 |
846 |
847 |
-0.35% |
34,500 |
2024/12/30 |
836 |
850 |
836 |
850 |
+0.59% |
33,300 |
2024/12/27 |
825 |
845 |
823 |
845 |
+2.92% |
45,000 |
2024/12/26 |
818 |
824 |
817 |
821 |
+0.12% |
40,400 |
2024/12/25 |
824 |
824 |
815 |
820 |
+0.12% |
24,800 |
2024/12/24 |
831 |
831 |
819 |
819 |
-1.21% |
20,600 |
2024/12/23 |
827 |
830 |
818 |
829 |
+0.85% |
28,800 |
2024/12/20 |
814 |
829 |
814 |
822 |
+0.98% |
24,300 |
2024/12/19 |
810 |
818 |
806 |
814 |
+0.00% |
27,100 |
2024/12/18 |
821 |
821 |
812 |
814 |
-1.33% |
24,300 |
2024/12/17 |
821 |
827 |
816 |
825 |
+0.49% |
26,600 |
2024/12/16 |
820 |
821 |
811 |
821 |
-0.36% |
42,500 |
2024/12/13 |
823 |
827 |
818 |
824 |
-0.72% |
51,400 |
2024/12/12 |
831 |
839 |
827 |
830 |
-1.31% |
55,500 |
2024/12/11 |
841 |
841 |
836 |
841 |
+0.24% |
24,000 |
2024/12/10 |
845 |
847 |
839 |
839 |
-0.47% |
18,900 |
2024/12/9 |
833 |
844 |
833 |
843 |
+1.32% |
25,800 |
2024/12/6 |
842 |
845 |
831 |
832 |
-1.19% |
22,600 |
2024/12/5 |
856 |
856 |
842 |
842 |
-1.75% |
22,400 |
2024/12/4 |
855 |
857 |
850 |
857 |
+0.23% |
18,100 |
2024/12/3 |
857 |
863 |
852 |
855 |
+0.35% |
19,900 |
2024/12/2 |
835 |
852 |
835 |
852 |
+1.91% |
25,600 |
2024/11/29 |
826 |
842 |
821 |
836 |
+0.84% |
32,000 |
2024/11/28 |
826 |
833 |
825 |
829 |
+0.36% |
25,300 |
2024/11/27 |
833 |
833 |
826 |
826 |
-1.08% |
33,400 |
2024/11/26 |
835 |
835 |
829 |
835 |
+0.60% |
15,300 |
2024/11/25 |
839 |
840 |
830 |
830 |
-0.60% |
23,600 |
2024/11/22 |
827 |
837 |
824 |
835 |
+0.97% |
21,300 |
2024/11/21 |
833 |
837 |
827 |
827 |
-0.72% |
18,700 |
2024/11/20 |
842 |
842 |
830 |
833 |
-0.83% |
14,900 |
2024/11/19 |
840 |
843 |
834 |
840 |
+0.00% |
57,300 |
2024/11/18 |
832 |
840 |
826 |
840 |
+0.96% |
18,000 |
2024/11/15 |
833 |
836 |
827 |
832 |
-0.72% |
12,500 |
2024/11/14 |
839 |
840 |
831 |
838 |
-0.48% |
19,000 |
2024/11/13 |
835 |
844 |
832 |
842 |
+1.08% |
43,700 |
2024/11/12 |
831 |
839 |
825 |
833 |
+0.24% |
38,600 |
2024/11/11 |
825 |
833 |
820 |
831 |
-0.12% |
21,800 |
2024/11/8 |
840 |
840 |
827 |
832 |
-0.60% |
35,200 |
2024/11/7 |
809 |
837 |
809 |
837 |
+3.21% |
78,100 |
2024/11/6 |
811 |
812 |
808 |
811 |
+0.37% |
33,100 |
2024/11/5 |
811 |
812 |
802 |
808 |
+0.37% |
36,100 |
2024/11/1 |
820 |
820 |
800 |
805 |
-1.83% |
27,200 |
2024/10/31 |
807 |
825 |
805 |
820 |
+1.61% |
39,100 |
2024/10/30 |
805 |
817 |
798 |
807 |
+1.00% |
89,100 |
2024/10/29 |
793 |
799 |
792 |
799 |
+0.76% |
44,000 |
2024/10/28 |
783 |
793 |
770 |
793 |
+0.51% |
52,700 |
2024/10/25 |
800 |
803 |
788 |
789 |
-1.38% |
33,800 |
2024/10/24 |
799 |
805 |
792 |
800 |
+0.76% |
41,300 |
|