日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
984 |
1,060 |
970 |
1,002 |
+2.04% |
22,600 |
2025/4/24 |
993 |
1,088 |
965 |
982 |
-0.61% |
92,400 |
2025/4/23 |
983 |
994 |
980 |
988 |
+1.02% |
2,500 |
2025/4/22 |
983 |
983 |
978 |
978 |
-0.51% |
1,000 |
2025/4/21 |
986 |
987 |
979 |
983 |
-0.41% |
2,600 |
2025/4/18 |
991 |
992 |
980 |
987 |
+1.13% |
1,300 |
2025/4/17 |
986 |
986 |
976 |
976 |
-1.01% |
1,100 |
2025/4/16 |
973 |
1,001 |
970 |
986 |
+0.20% |
3,100 |
2025/4/15 |
980 |
985 |
980 |
984 |
+0.41% |
2,900 |
2025/4/14 |
980 |
985 |
980 |
980 |
+2.08% |
4,100 |
2025/4/11 |
945 |
960 |
944 |
960 |
+1.05% |
1,800 |
2025/4/10 |
957 |
957 |
937 |
950 |
+4.40% |
1,300 |
2025/4/9 |
920 |
920 |
904 |
910 |
-1.41% |
3,400 |
2025/4/8 |
912 |
957 |
896 |
923 |
+4.65% |
6,200 |
2025/4/7 |
900 |
912 |
856 |
882 |
-6.67% |
20,400 |
2025/4/4 |
953 |
955 |
923 |
945 |
-3.37% |
12,700 |
2025/4/3 |
950 |
978 |
950 |
978 |
+0.10% |
4,400 |
2025/4/2 |
986 |
986 |
965 |
977 |
-1.21% |
4,800 |
2025/4/1 |
997 |
997 |
981 |
989 |
-0.70% |
3,200 |
2025/3/31 |
1,006 |
1,006 |
994 |
996 |
-0.80% |
5,600 |
2025/3/28 |
1,000 |
1,016 |
998 |
1,004 |
-0.59% |
9,700 |
2025/3/27 |
1,010 |
1,010 |
1,002 |
1,010 |
-0.10% |
1,700 |
2025/3/26 |
1,010 |
1,012 |
1,000 |
1,011 |
+0.60% |
5,500 |
2025/3/25 |
1,012 |
1,019 |
1,004 |
1,005 |
-0.69% |
3,600 |
2025/3/24 |
992 |
1,023 |
987 |
1,012 |
+6.86% |
31,900 |
2025/3/21 |
941 |
947 |
941 |
947 |
+0.64% |
5,600 |
2025/3/19 |
935 |
943 |
935 |
941 |
+0.32% |
1,900 |
2025/3/18 |
940 |
944 |
933 |
938 |
+0.43% |
4,400 |
2025/3/17 |
948 |
950 |
930 |
934 |
-0.43% |
10,400 |
2025/3/14 |
936 |
940 |
925 |
938 |
+0.75% |
1,900 |
2025/3/13 |
938 |
941 |
926 |
931 |
-0.75% |
700 |
2025/3/12 |
928 |
938 |
925 |
938 |
+0.97% |
1,800 |
2025/3/11 |
915 |
932 |
915 |
929 |
-0.96% |
36,300 |
2025/3/10 |
940 |
961 |
935 |
938 |
+0.86% |
6,200 |
2025/3/7 |
923 |
939 |
923 |
930 |
+0.65% |
4,600 |
2025/3/6 |
925 |
928 |
923 |
924 |
+0.00% |
2,200 |
2025/3/5 |
917 |
926 |
917 |
924 |
+0.87% |
4,100 |
2025/3/4 |
919 |
921 |
916 |
916 |
-0.33% |
1,800 |
2025/3/3 |
924 |
924 |
916 |
919 |
-0.33% |
5,100 |
2025/2/28 |
921 |
922 |
917 |
922 |
+0.22% |
7,300 |
2025/2/27 |
921 |
927 |
919 |
920 |
+0.00% |
4,900 |
2025/2/26 |
926 |
927 |
919 |
920 |
-0.65% |
1,400 |
2025/2/25 |
919 |
926 |
919 |
926 |
+0.76% |
800 |
2025/2/21 |
921 |
931 |
919 |
919 |
-0.22% |
2,700 |
2025/2/20 |
921 |
922 |
921 |
921 |
-0.65% |
1,400 |
2025/2/19 |
928 |
928 |
917 |
927 |
-0.11% |
1,600 |
2025/2/18 |
918 |
928 |
918 |
928 |
+1.09% |
400 |
2025/2/17 |
922 |
931 |
907 |
918 |
-0.43% |
6,600 |
2025/2/14 |
923 |
935 |
916 |
922 |
+0.00% |
7,000 |
2025/2/13 |
917 |
928 |
913 |
922 |
+0.55% |
3,600 |
2025/2/12 |
918 |
918 |
916 |
917 |
+0.66% |
3,500 |
2025/2/10 |
910 |
911 |
908 |
911 |
+0.66% |
3,200 |
2025/2/7 |
910 |
911 |
905 |
905 |
+0.22% |
2,200 |
2025/2/6 |
901 |
907 |
901 |
903 |
-0.33% |
5,100 |
2025/2/5 |
904 |
909 |
904 |
906 |
-0.66% |
3,200 |
2025/2/4 |
915 |
915 |
912 |
912 |
-0.33% |
500 |
2025/2/3 |
908 |
915 |
908 |
915 |
+1.22% |
800 |
2025/1/31 |
918 |
918 |
899 |
904 |
-1.31% |
5,300 |
2025/1/30 |
910 |
917 |
910 |
916 |
+0.66% |
1,200 |
2025/1/29 |
909 |
910 |
896 |
910 |
+0.22% |
4,100 |
2025/1/28 |
905 |
910 |
905 |
908 |
+0.55% |
700 |
2025/1/27 |
899 |
905 |
897 |
903 |
+1.01% |
1,200 |
2025/1/24 |
891 |
894 |
890 |
894 |
+1.02% |
1,600 |
2025/1/23 |
890 |
890 |
884 |
885 |
-0.56% |
3,200 |
2025/1/22 |
890 |
890 |
890 |
890 |
-0.34% |
1,700 |
2025/1/21 |
892 |
893 |
890 |
893 |
+0.11% |
1,000 |
2025/1/20 |
890 |
892 |
888 |
892 |
+0.22% |
400 |
2025/1/17 |
888 |
890 |
888 |
890 |
+0.23% |
300 |
2025/1/16 |
893 |
894 |
888 |
888 |
-0.67% |
1,700 |
2025/1/15 |
892 |
894 |
892 |
894 |
-0.33% |
700 |
2025/1/14 |
897 |
897 |
888 |
897 |
-0.11% |
15,200 |
2025/1/10 |
896 |
899 |
896 |
898 |
+0.11% |
2,900 |
2025/1/9 |
907 |
907 |
897 |
897 |
-1.10% |
3,500 |
2025/1/8 |
908 |
908 |
907 |
907 |
-0.11% |
600 |
2025/1/7 |
908 |
909 |
905 |
908 |
+0.00% |
1,100 |
2025/1/6 |
919 |
919 |
908 |
908 |
-1.84% |
17,300 |
2024/12/30 |
919 |
927 |
910 |
925 |
+1.09% |
5,600 |
2024/12/27 |
915 |
917 |
910 |
915 |
+0.44% |
3,600 |
2024/12/26 |
904 |
927 |
904 |
911 |
+1.11% |
5,500 |
2024/12/25 |
899 |
901 |
893 |
901 |
+0.00% |
1,700 |
2024/12/24 |
900 |
901 |
892 |
901 |
+0.11% |
2,600 |
2024/12/23 |
898 |
902 |
898 |
900 |
+0.67% |
1,900 |
2024/12/20 |
901 |
901 |
894 |
894 |
-0.67% |
4,200 |
2024/12/19 |
892 |
900 |
892 |
900 |
+1.01% |
2,000 |
2024/12/18 |
894 |
894 |
890 |
891 |
-0.22% |
4,000 |
2024/12/17 |
895 |
895 |
882 |
893 |
-0.22% |
13,200 |
2024/12/16 |
898 |
898 |
895 |
895 |
-0.33% |
4,800 |
2024/12/13 |
899 |
900 |
898 |
898 |
-0.11% |
1,900 |
2024/12/12 |
900 |
908 |
899 |
899 |
-0.33% |
4,700 |
2024/12/11 |
903 |
904 |
902 |
902 |
+0.22% |
1,300 |
2024/12/10 |
900 |
900 |
898 |
900 |
+0.00% |
2,900 |
2024/12/9 |
909 |
909 |
899 |
900 |
+0.67% |
1,600 |
2024/12/6 |
892 |
897 |
892 |
894 |
+0.22% |
600 |
2024/12/5 |
901 |
902 |
891 |
892 |
-1.00% |
10,300 |
2024/12/4 |
902 |
902 |
901 |
901 |
-0.11% |
400 |
2024/12/3 |
910 |
913 |
902 |
902 |
-0.77% |
800 |
2024/12/2 |
915 |
915 |
902 |
909 |
+0.44% |
3,400 |
2024/11/29 |
904 |
905 |
904 |
905 |
+0.11% |
2,100 |
2024/11/28 |
900 |
904 |
899 |
904 |
+0.44% |
800 |
2024/11/27 |
900 |
900 |
900 |
900 |
+0.11% |
400 |
2024/11/26 |
899 |
899 |
897 |
899 |
+0.11% |
1,400 |
2024/11/25 |
907 |
907 |
896 |
898 |
+0.11% |
1,100 |
2024/11/22 |
896 |
900 |
896 |
897 |
+0.11% |
800 |
2024/11/21 |
895 |
896 |
895 |
896 |
+0.00% |
300 |
2024/11/20 |
895 |
904 |
895 |
896 |
+0.22% |
1,800 |
2024/11/19 |
900 |
900 |
894 |
894 |
-0.56% |
1,500 |
2024/11/18 |
902 |
902 |
899 |
899 |
-0.66% |
1,600 |
2024/11/15 |
902 |
905 |
900 |
905 |
+0.33% |
2,000 |
2024/11/14 |
902 |
906 |
901 |
902 |
-0.44% |
1,000 |
2024/11/13 |
907 |
907 |
905 |
906 |
-0.98% |
900 |
2024/11/12 |
915 |
915 |
910 |
915 |
+0.77% |
1,900 |
2024/11/11 |
905 |
908 |
903 |
908 |
+0.33% |
300 |
2024/11/8 |
905 |
905 |
905 |
905 |
+0.44% |
2,100 |
2024/11/7 |
901 |
901 |
901 |
901 |
+0.00% |
4,400 |
2024/11/6 |
897 |
905 |
897 |
901 |
+0.22% |
2,600 |
2024/11/5 |
895 |
899 |
890 |
899 |
+0.33% |
3,100 |
2024/11/1 |
896 |
896 |
896 |
896 |
+0.00% |
400 |
2024/10/31 |
905 |
905 |
896 |
896 |
-0.99% |
4,300 |
2024/10/30 |
900 |
905 |
900 |
905 |
+1.00% |
2,200 |
2024/10/29 |
896 |
896 |
896 |
896 |
-0.22% |
400 |
2024/10/28 |
898 |
902 |
898 |
898 |
+0.00% |
600 |
2024/10/25 |
878 |
913 |
876 |
898 |
+2.16% |
2,800 |
2024/10/24 |
879 |
881 |
873 |
879 |
-0.68% |
2,100 |
|