日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
947 |
949 |
947 |
948 |
-0.21% |
1,500 |
2025/4/24 |
947 |
953 |
947 |
950 |
+0.32% |
1,100 |
2025/4/23 |
952 |
956 |
947 |
947 |
-0.11% |
3,100 |
2025/4/22 |
969 |
989 |
940 |
948 |
-1.66% |
33,700 |
2025/4/21 |
961 |
1,010 |
942 |
964 |
+0.31% |
44,400 |
2025/4/18 |
958 |
968 |
955 |
961 |
+0.31% |
5,100 |
2025/4/17 |
944 |
958 |
944 |
958 |
+1.91% |
5,900 |
2025/4/16 |
941 |
991 |
916 |
940 |
+0.11% |
116,200 |
2025/4/15 |
934 |
942 |
933 |
939 |
+1.19% |
10,000 |
2025/4/14 |
917 |
930 |
917 |
928 |
+1.53% |
10,400 |
2025/4/11 |
902 |
914 |
897 |
914 |
+1.33% |
3,700 |
2025/4/10 |
903 |
916 |
886 |
902 |
+1.58% |
19,500 |
2025/4/9 |
890 |
900 |
882 |
888 |
-1.11% |
3,400 |
2025/4/8 |
881 |
898 |
881 |
898 |
+3.22% |
5,600 |
2025/4/7 |
884 |
899 |
868 |
870 |
-5.02% |
26,900 |
2025/4/4 |
907 |
916 |
897 |
916 |
+0.88% |
11,000 |
2025/4/3 |
911 |
916 |
907 |
908 |
-1.63% |
7,800 |
2025/4/2 |
927 |
928 |
923 |
923 |
-0.43% |
2,900 |
2025/4/1 |
931 |
932 |
925 |
927 |
-0.54% |
5,500 |
2025/3/31 |
934 |
934 |
921 |
932 |
+1.19% |
6,400 |
2025/3/28 |
926 |
926 |
921 |
921 |
-0.97% |
2,900 |
2025/3/27 |
934 |
934 |
926 |
930 |
-0.43% |
4,200 |
2025/3/26 |
934 |
934 |
932 |
934 |
+0.21% |
2,600 |
2025/3/25 |
926 |
934 |
925 |
932 |
+0.22% |
8,000 |
2025/3/24 |
922 |
930 |
921 |
930 |
+1.42% |
5,400 |
2025/3/21 |
918 |
921 |
917 |
917 |
+0.22% |
2,600 |
2025/3/19 |
917 |
919 |
915 |
915 |
+0.11% |
2,800 |
2025/3/18 |
916 |
917 |
905 |
914 |
+0.00% |
8,200 |
2025/3/17 |
916 |
916 |
914 |
914 |
-0.22% |
1,500 |
2025/3/14 |
914 |
916 |
912 |
916 |
+0.33% |
1,000 |
2025/3/13 |
913 |
916 |
913 |
913 |
+0.22% |
2,600 |
2025/3/12 |
910 |
911 |
907 |
911 |
+0.11% |
2,000 |
2025/3/11 |
912 |
914 |
902 |
910 |
-0.33% |
3,100 |
2025/3/10 |
929 |
929 |
913 |
913 |
-2.04% |
5,600 |
2025/3/7 |
908 |
943 |
901 |
932 |
+2.87% |
18,100 |
2025/3/6 |
909 |
909 |
906 |
906 |
-0.33% |
1,400 |
2025/3/5 |
904 |
913 |
904 |
909 |
+0.22% |
2,300 |
2025/3/4 |
907 |
907 |
906 |
907 |
+0.00% |
1,500 |
2025/3/3 |
905 |
916 |
905 |
907 |
+0.44% |
12,800 |
2025/2/28 |
911 |
911 |
902 |
903 |
-1.53% |
7,900 |
2025/2/27 |
914 |
917 |
914 |
917 |
+0.33% |
800 |
2025/2/26 |
915 |
915 |
907 |
914 |
+0.66% |
5,100 |
2025/2/25 |
911 |
912 |
908 |
908 |
-0.33% |
2,900 |
2025/2/21 |
910 |
911 |
906 |
911 |
+0.11% |
2,600 |
2025/2/20 |
911 |
912 |
909 |
910 |
+0.00% |
2,900 |
2025/2/19 |
914 |
914 |
910 |
910 |
-0.33% |
2,000 |
2025/2/18 |
916 |
916 |
910 |
913 |
-0.22% |
2,400 |
2025/2/17 |
913 |
915 |
910 |
915 |
+0.33% |
1,800 |
2025/2/14 |
909 |
912 |
906 |
912 |
+0.66% |
4,200 |
2025/2/13 |
907 |
910 |
906 |
906 |
-0.33% |
2,900 |
2025/2/12 |
906 |
910 |
906 |
909 |
+0.33% |
3,900 |
2025/2/10 |
910 |
910 |
906 |
906 |
+0.11% |
9,700 |
2025/2/7 |
909 |
910 |
904 |
905 |
-0.33% |
2,400 |
2025/2/6 |
906 |
908 |
900 |
908 |
+0.44% |
3,400 |
2025/2/5 |
906 |
906 |
903 |
904 |
+0.22% |
1,800 |
2025/2/4 |
898 |
904 |
897 |
902 |
+0.11% |
5,800 |
2025/2/3 |
901 |
902 |
899 |
901 |
+0.11% |
2,200 |
2025/1/31 |
900 |
901 |
898 |
900 |
+0.22% |
1,900 |
2025/1/30 |
901 |
901 |
898 |
898 |
-0.22% |
1,600 |
2025/1/29 |
900 |
903 |
898 |
900 |
+0.11% |
8,500 |
2025/1/28 |
899 |
899 |
892 |
899 |
+0.56% |
2,800 |
2025/1/27 |
901 |
902 |
894 |
894 |
+0.00% |
5,200 |
2025/1/24 |
896 |
899 |
893 |
894 |
-0.22% |
11,400 |
2025/1/23 |
900 |
900 |
895 |
896 |
-0.11% |
2,300 |
2025/1/22 |
903 |
905 |
897 |
897 |
-0.66% |
6,200 |
2025/1/21 |
898 |
903 |
897 |
903 |
+0.56% |
5,300 |
2025/1/20 |
895 |
899 |
895 |
898 |
+0.45% |
2,800 |
2025/1/17 |
891 |
894 |
891 |
894 |
+0.11% |
2,000 |
2025/1/16 |
897 |
898 |
893 |
893 |
-0.45% |
3,400 |
2025/1/15 |
898 |
901 |
897 |
897 |
-2.18% |
13,400 |
2025/1/14 |
917 |
917 |
911 |
917 |
+0.00% |
5,900 |
2025/1/10 |
915 |
917 |
913 |
917 |
+0.33% |
2,600 |
2025/1/9 |
922 |
922 |
911 |
914 |
-0.87% |
3,100 |
2025/1/8 |
915 |
923 |
915 |
922 |
+0.77% |
3,500 |
2025/1/7 |
916 |
916 |
908 |
915 |
+0.00% |
5,500 |
2025/1/6 |
900 |
915 |
900 |
915 |
+1.44% |
8,400 |
2024/12/30 |
905 |
906 |
899 |
902 |
+0.22% |
7,100 |
2024/12/27 |
896 |
900 |
896 |
900 |
+0.45% |
4,100 |
2024/12/26 |
898 |
899 |
886 |
896 |
+0.34% |
19,700 |
2024/12/25 |
893 |
893 |
886 |
893 |
+0.34% |
13,700 |
2024/12/24 |
886 |
890 |
884 |
890 |
+0.68% |
14,100 |
2024/12/23 |
885 |
888 |
884 |
884 |
+0.00% |
9,500 |
2024/12/20 |
887 |
891 |
884 |
884 |
-0.34% |
8,600 |
2024/12/19 |
885 |
890 |
885 |
887 |
+0.11% |
4,500 |
2024/12/18 |
890 |
890 |
883 |
886 |
-0.56% |
8,500 |
2024/12/17 |
894 |
895 |
886 |
891 |
-0.45% |
24,800 |
2024/12/16 |
897 |
900 |
895 |
895 |
-0.11% |
10,000 |
2024/12/13 |
896 |
896 |
894 |
896 |
+0.00% |
4,600 |
2024/12/12 |
896 |
896 |
892 |
896 |
+0.22% |
5,000 |
2024/12/11 |
895 |
895 |
893 |
894 |
+0.11% |
4,100 |
2024/12/10 |
893 |
896 |
892 |
893 |
-0.22% |
4,100 |
2024/12/9 |
895 |
896 |
895 |
895 |
+0.00% |
3,600 |
2024/12/6 |
897 |
897 |
894 |
895 |
-0.22% |
9,100 |
2024/12/5 |
899 |
899 |
896 |
897 |
+0.00% |
14,500 |
2024/12/4 |
899 |
900 |
890 |
897 |
-0.22% |
32,900 |
2024/12/3 |
901 |
902 |
896 |
899 |
-0.33% |
9,200 |
2024/12/2 |
897 |
902 |
897 |
902 |
+0.67% |
5,000 |
2024/11/29 |
901 |
901 |
896 |
896 |
-0.44% |
2,600 |
2024/11/28 |
897 |
900 |
897 |
900 |
+0.33% |
1,400 |
2024/11/27 |
897 |
898 |
896 |
897 |
+0.00% |
1,700 |
2024/11/26 |
903 |
903 |
896 |
897 |
-0.55% |
4,700 |
2024/11/25 |
900 |
902 |
898 |
902 |
+0.00% |
3,000 |
2024/11/22 |
899 |
902 |
899 |
902 |
+0.22% |
5,700 |
2024/11/21 |
899 |
900 |
897 |
900 |
+0.33% |
2,400 |
2024/11/20 |
898 |
900 |
896 |
897 |
-0.11% |
2,000 |
2024/11/19 |
897 |
901 |
897 |
898 |
+0.22% |
8,100 |
2024/11/18 |
897 |
897 |
896 |
896 |
+0.00% |
2,200 |
2024/11/15 |
898 |
900 |
896 |
896 |
+0.22% |
4,600 |
2024/11/14 |
900 |
900 |
894 |
894 |
-0.67% |
4,900 |
2024/11/13 |
899 |
900 |
899 |
900 |
+0.00% |
1,100 |
2024/11/12 |
900 |
901 |
899 |
900 |
+0.00% |
4,000 |
2024/11/11 |
897 |
901 |
894 |
900 |
+0.33% |
5,700 |
2024/11/8 |
896 |
900 |
896 |
897 |
-0.44% |
3,500 |
2024/11/7 |
902 |
902 |
896 |
901 |
+0.33% |
2,500 |
2024/11/6 |
901 |
902 |
895 |
898 |
-0.33% |
4,300 |
2024/11/5 |
904 |
904 |
900 |
901 |
-0.33% |
2,200 |
2024/11/1 |
904 |
904 |
904 |
904 |
+0.00% |
700 |
2024/10/31 |
908 |
908 |
902 |
904 |
-0.11% |
2,600 |
2024/10/30 |
911 |
911 |
905 |
905 |
+0.11% |
1,700 |
2024/10/29 |
908 |
911 |
903 |
904 |
-0.33% |
5,500 |
2024/10/28 |
901 |
908 |
901 |
907 |
+0.78% |
3,000 |
2024/10/25 |
902 |
903 |
899 |
900 |
-0.11% |
6,100 |
2024/10/24 |
901 |
906 |
901 |
901 |
-0.66% |
5,700 |
|