日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
865 |
885 |
859 |
879 |
+1.62% |
53,300 |
2025/4/24 |
876 |
883 |
860 |
865 |
-1.48% |
68,500 |
2025/4/23 |
900 |
910 |
873 |
878 |
+0.00% |
62,400 |
2025/4/22 |
909 |
914 |
878 |
878 |
-4.36% |
74,100 |
2025/4/21 |
953 |
963 |
918 |
918 |
-2.75% |
57,100 |
2025/4/18 |
930 |
948 |
909 |
944 |
+1.72% |
64,400 |
2025/4/17 |
904 |
955 |
902 |
928 |
+2.65% |
118,700 |
2025/4/16 |
924 |
958 |
895 |
904 |
-2.48% |
132,900 |
2025/4/15 |
962 |
968 |
927 |
927 |
-2.42% |
106,000 |
2025/4/14 |
986 |
991 |
950 |
950 |
-2.16% |
138,500 |
2025/4/11 |
930 |
996 |
920 |
971 |
-0.41% |
157,300 |
2025/4/10 |
950 |
975 |
900 |
975 |
+11.43% |
202,000 |
2025/4/9 |
898 |
903 |
846 |
875 |
-4.79% |
168,900 |
2025/4/8 |
835 |
925 |
831 |
919 |
+18.28% |
240,700 |
2025/4/7 |
798 |
831 |
762 |
777 |
-12.50% |
162,700 |
2025/4/4 |
870 |
897 |
823 |
888 |
+1.60% |
207,800 |
2025/4/3 |
840 |
920 |
836 |
874 |
-1.80% |
287,400 |
2025/4/2 |
1,005 |
1,009 |
881 |
890 |
-10.10% |
424,000 |
2025/4/1 |
1,198 |
1,198 |
980 |
990 |
-14.51% |
390,300 |
2025/3/31 |
1,155 |
1,210 |
1,104 |
1,158 |
-1.95% |
165,700 |
2025/3/28 |
1,130 |
1,186 |
1,123 |
1,181 |
+4.05% |
155,200 |
2025/3/27 |
1,150 |
1,167 |
1,112 |
1,135 |
-2.07% |
144,800 |
2025/3/26 |
1,220 |
1,226 |
1,152 |
1,159 |
-4.37% |
144,400 |
2025/3/25 |
1,220 |
1,244 |
1,150 |
1,212 |
+0.92% |
420,000 |
2025/3/24 |
1,338 |
1,368 |
1,189 |
1,201 |
-9.29% |
481,300 |
2025/3/21 |
1,289 |
1,443 |
1,245 |
1,324 |
+7.29% |
1,329,400 |
2025/3/19 |
1,201 |
1,293 |
1,195 |
1,234 |
+1.90% |
745,600 |
2025/3/18 |
1,146 |
1,333 |
1,140 |
1,211 |
+9.99% |
2,313,000 |
2025/3/17 |
1,089 |
1,142 |
1,050 |
1,101 |
+1.10% |
557,900 |
2025/3/14 |
1,071 |
1,151 |
1,056 |
1,089 |
+3.62% |
722,700 |
2025/3/13 |
1,012 |
1,249 |
1,011 |
1,051 |
+5.10% |
1,776,200 |
2025/3/12 |
1,024 |
1,036 |
997 |
1,000 |
-1.28% |
131,100 |
2025/3/11 |
995 |
1,080 |
970 |
1,013 |
+0.90% |
251,600 |
2025/3/10 |
980 |
1,044 |
975 |
1,004 |
+3.51% |
183,500 |
2025/3/7 |
965 |
1,047 |
935 |
970 |
+0.62% |
358,400 |
2025/3/6 |
966 |
996 |
945 |
964 |
-1.63% |
193,800 |
2025/3/5 |
1,060 |
1,085 |
920 |
980 |
-5.22% |
431,900 |
2025/3/4 |
1,106 |
1,169 |
1,006 |
1,034 |
-1.99% |
968,000 |
2025/3/3 |
1,163 |
1,188 |
1,045 |
1,055 |
-4.35% |
603,100 |
2025/2/28 |
1,080 |
1,320 |
1,067 |
1,103 |
-5.32% |
2,279,400 |
2025/2/27 |
1,022 |
1,238 |
1,010 |
1,165 |
+16.50% |
2,353,300 |
2025/2/26 |
1,169 |
1,169 |
988 |
1,000 |
-16.53% |
1,020,500 |
2025/2/25 |
1,023 |
1,339 |
1,022 |
1,198 |
+13.77% |
2,806,300 |
2025/2/21 |
905 |
1,080 |
885 |
1,053 |
+12.62% |
2,773,000 |
2025/2/20 |
804 |
938 |
803 |
935 |
+16.29% |
1,831,000 |
2025/2/19 |
830 |
859 |
795 |
804 |
-4.85% |
469,200 |
2025/2/18 |
882 |
914 |
822 |
845 |
+2.80% |
617,600 |
2025/2/17 |
849 |
887 |
802 |
822 |
-2.49% |
642,800 |
2025/2/14 |
872 |
955 |
817 |
843 |
+4.72% |
1,965,800 |
2025/2/13 |
923 |
995 |
795 |
805 |
-5.07% |
2,217,500 |
2025/2/12 |
714 |
851 |
703 |
848 |
+20.97% |
985,600 |
2025/2/10 |
748 |
757 |
701 |
701 |
-9.90% |
448,700 |
2025/2/7 |
718 |
778 |
712 |
778 |
+14.75% |
690,600 |
2025/2/6 |
710 |
765 |
669 |
678 |
-4.51% |
326,600 |
2025/2/5 |
787 |
799 |
709 |
710 |
-10.13% |
560,300 |
2025/2/4 |
773 |
853 |
724 |
790 |
+7.05% |
987,900 |
2025/2/3 |
648 |
738 |
618 |
738 |
+15.67% |
192,200 |
2025/1/31 |
667 |
717 |
608 |
638 |
+0.16% |
855,900 |
2025/1/30 |
557 |
637 |
552 |
637 |
+18.62% |
296,100 |
2025/1/29 |
544 |
545 |
537 |
537 |
-0.56% |
8,400 |
2025/1/28 |
537 |
555 |
537 |
540 |
+0.56% |
15,500 |
2025/1/27 |
553 |
554 |
537 |
537 |
-2.89% |
14,000 |
2025/1/24 |
518 |
559 |
518 |
553 |
+6.76% |
19,700 |
2025/1/23 |
546 |
547 |
518 |
518 |
-5.13% |
30,900 |
2025/1/22 |
554 |
554 |
542 |
546 |
-1.44% |
5,900 |
2025/1/21 |
552 |
562 |
542 |
554 |
+0.54% |
9,200 |
2025/1/20 |
513 |
561 |
512 |
551 |
+3.96% |
28,600 |
2025/1/17 |
550 |
550 |
530 |
530 |
-4.16% |
17,100 |
2025/1/16 |
563 |
570 |
552 |
553 |
+0.00% |
11,500 |
2025/1/15 |
584 |
584 |
553 |
553 |
-5.79% |
23,300 |
2025/1/14 |
591 |
606 |
566 |
587 |
+0.86% |
26,200 |
2025/1/10 |
591 |
608 |
582 |
582 |
+0.00% |
30,800 |
2025/1/9 |
585 |
593 |
561 |
582 |
-0.68% |
32,000 |
2025/1/8 |
549 |
592 |
549 |
586 |
+5.97% |
43,400 |
2025/1/7 |
560 |
560 |
548 |
553 |
+0.55% |
15,500 |
2025/1/6 |
554 |
572 |
550 |
550 |
+0.55% |
21,300 |
2024/12/30 |
536 |
557 |
530 |
547 |
+2.05% |
22,000 |
2024/12/27 |
535 |
546 |
532 |
536 |
+2.10% |
26,300 |
2024/12/26 |
502 |
550 |
502 |
525 |
+4.58% |
49,000 |
2024/12/25 |
515 |
519 |
500 |
502 |
-3.28% |
56,700 |
2024/12/24 |
530 |
530 |
518 |
519 |
-2.08% |
34,600 |
2024/12/23 |
545 |
586 |
530 |
530 |
+1.34% |
125,500 |
2024/12/20 |
512 |
545 |
512 |
523 |
+1.95% |
35,100 |
2024/12/19 |
507 |
522 |
506 |
513 |
-0.77% |
53,800 |
2024/12/18 |
525 |
538 |
516 |
517 |
-1.34% |
87,000 |
2024/12/17 |
548 |
563 |
524 |
524 |
-4.73% |
45,600 |
2024/12/16 |
555 |
557 |
547 |
550 |
-1.26% |
39,900 |
2024/12/13 |
568 |
569 |
556 |
557 |
-1.76% |
22,200 |
2024/12/12 |
570 |
575 |
557 |
567 |
+0.18% |
47,000 |
2024/12/11 |
558 |
589 |
551 |
566 |
+1.25% |
63,800 |
2024/12/10 |
567 |
572 |
553 |
559 |
-1.76% |
69,000 |
2024/12/9 |
582 |
592 |
569 |
569 |
-1.73% |
41,500 |
2024/12/6 |
578 |
583 |
566 |
579 |
-0.17% |
114,900 |
2024/12/5 |
630 |
630 |
567 |
580 |
-8.81% |
223,300 |
2024/12/4 |
650 |
651 |
628 |
636 |
-3.34% |
73,600 |
2024/12/3 |
680 |
680 |
633 |
658 |
-3.24% |
83,900 |
2024/12/2 |
701 |
704 |
668 |
680 |
-2.02% |
49,000 |
2024/11/29 |
700 |
707 |
693 |
694 |
-1.70% |
33,800 |
2024/11/28 |
710 |
711 |
701 |
706 |
-0.84% |
17,900 |
2024/11/27 |
720 |
729 |
710 |
712 |
-1.93% |
29,900 |
2024/11/26 |
758 |
758 |
720 |
726 |
-4.22% |
25,000 |
2024/11/25 |
760 |
760 |
749 |
758 |
+0.00% |
17,000 |
2024/11/22 |
767 |
771 |
754 |
758 |
-1.30% |
9,900 |
2024/11/21 |
767 |
771 |
761 |
768 |
+0.00% |
5,700 |
2024/11/20 |
770 |
825 |
768 |
768 |
-0.26% |
32,900 |
2024/11/19 |
812 |
812 |
755 |
770 |
-4.70% |
48,900 |
2024/11/18 |
790 |
850 |
780 |
808 |
+12.38% |
259,600 |
2024/11/15 |
717 |
759 |
717 |
719 |
-1.78% |
27,000 |
2024/11/14 |
716 |
740 |
715 |
732 |
+2.23% |
9,800 |
2024/11/13 |
689 |
760 |
689 |
716 |
+0.14% |
51,800 |
2024/11/12 |
736 |
746 |
715 |
715 |
-2.46% |
20,600 |
2024/11/11 |
726 |
736 |
712 |
733 |
+0.96% |
10,700 |
2024/11/8 |
765 |
765 |
726 |
726 |
-2.68% |
14,400 |
2024/11/7 |
717 |
752 |
712 |
746 |
+1.91% |
29,000 |
2024/11/6 |
702 |
753 |
682 |
732 |
+4.27% |
51,400 |
2024/11/5 |
711 |
711 |
690 |
702 |
-1.27% |
23,400 |
2024/11/1 |
703 |
732 |
703 |
711 |
-0.42% |
14,000 |
2024/10/31 |
708 |
716 |
692 |
714 |
+0.85% |
16,000 |
2024/10/30 |
712 |
715 |
693 |
708 |
-1.39% |
35,500 |
2024/10/29 |
721 |
723 |
701 |
718 |
+0.00% |
12,100 |
2024/10/28 |
700 |
723 |
694 |
718 |
+1.41% |
15,200 |
2024/10/25 |
723 |
740 |
690 |
708 |
-2.07% |
25,600 |
2024/10/24 |
725 |
750 |
718 |
723 |
-4.24% |
37,300 |
|