日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
874 |
893 |
872 |
883 |
+1.15% |
178,800 |
2025/4/24 |
875 |
883 |
870 |
873 |
+0.00% |
99,700 |
2025/4/23 |
869 |
873 |
865 |
873 |
+1.75% |
147,800 |
2025/4/22 |
869 |
869 |
852 |
858 |
-0.35% |
171,000 |
2025/4/21 |
877 |
881 |
858 |
861 |
-3.15% |
180,100 |
2025/4/18 |
880 |
904 |
876 |
889 |
+1.37% |
230,000 |
2025/4/17 |
865 |
879 |
860 |
877 |
+0.11% |
238,700 |
2025/4/16 |
852 |
877 |
852 |
876 |
+1.98% |
357,600 |
2025/4/15 |
900 |
902 |
858 |
859 |
-6.93% |
765,600 |
2025/4/14 |
900 |
938 |
895 |
923 |
+3.94% |
445,700 |
2025/4/11 |
849 |
892 |
844 |
888 |
-1.44% |
264,100 |
2025/4/10 |
907 |
907 |
889 |
901 |
+8.03% |
280,800 |
2025/4/9 |
849 |
855 |
818 |
834 |
-3.47% |
439,100 |
2025/4/8 |
861 |
890 |
861 |
864 |
+6.54% |
485,500 |
2025/4/7 |
798 |
830 |
785 |
811 |
-8.47% |
542,400 |
2025/4/4 |
930 |
934 |
873 |
886 |
-7.32% |
498,500 |
2025/4/3 |
956 |
967 |
948 |
956 |
-3.63% |
287,800 |
2025/4/2 |
995 |
1,000 |
980 |
992 |
-0.70% |
266,100 |
2025/4/1 |
1,013 |
1,018 |
996 |
999 |
-0.70% |
147,300 |
2025/3/31 |
1,001 |
1,012 |
995 |
1,006 |
-1.47% |
252,600 |
2025/3/28 |
1,023 |
1,030 |
1,013 |
1,021 |
+0.00% |
182,700 |
2025/3/27 |
1,004 |
1,037 |
1,001 |
1,021 |
+0.89% |
344,500 |
2025/3/26 |
1,008 |
1,013 |
1,004 |
1,012 |
+0.60% |
161,200 |
2025/3/25 |
1,001 |
1,008 |
997 |
1,006 |
+1.31% |
199,400 |
2025/3/24 |
1,003 |
1,005 |
991 |
993 |
-0.40% |
178,900 |
2025/3/21 |
998 |
1,004 |
992 |
997 |
-0.60% |
233,100 |
2025/3/19 |
985 |
1,003 |
978 |
1,003 |
+2.03% |
245,000 |
2025/3/18 |
975 |
988 |
971 |
983 |
+1.44% |
230,100 |
2025/3/17 |
970 |
975 |
953 |
969 |
+1.25% |
516,500 |
2025/3/14 |
951 |
960 |
949 |
957 |
-0.21% |
150,800 |
2025/3/13 |
956 |
965 |
950 |
959 |
+0.95% |
182,200 |
2025/3/12 |
926 |
957 |
924 |
950 |
+1.82% |
255,200 |
2025/3/11 |
925 |
937 |
916 |
933 |
-0.11% |
159,300 |
2025/3/10 |
936 |
939 |
927 |
934 |
+0.32% |
183,700 |
2025/3/7 |
926 |
933 |
917 |
931 |
-0.75% |
196,500 |
2025/3/6 |
930 |
938 |
924 |
938 |
+1.41% |
112,000 |
2025/3/5 |
922 |
936 |
912 |
925 |
+0.98% |
241,800 |
2025/3/4 |
915 |
918 |
895 |
916 |
-0.97% |
271,800 |
2025/3/3 |
932 |
934 |
919 |
925 |
+0.54% |
207,800 |
2025/2/28 |
921 |
927 |
911 |
920 |
-1.71% |
185,000 |
2025/2/27 |
913 |
936 |
913 |
936 |
-0.74% |
268,000 |
2025/2/26 |
953 |
957 |
935 |
943 |
-2.08% |
732,400 |
2025/2/25 |
950 |
966 |
947 |
963 |
-0.62% |
377,800 |
2025/2/21 |
963 |
976 |
957 |
969 |
-0.62% |
515,100 |
2025/2/20 |
997 |
999 |
973 |
975 |
-2.50% |
475,900 |
2025/2/19 |
1,003 |
1,004 |
995 |
1,000 |
-0.50% |
288,600 |
2025/2/18 |
984 |
1,005 |
978 |
1,005 |
+1.62% |
467,000 |
2025/2/17 |
990 |
1,012 |
987 |
989 |
-0.10% |
506,300 |
2025/2/14 |
1,013 |
1,013 |
990 |
990 |
-1.98% |
235,000 |
2025/2/13 |
998 |
1,010 |
994 |
1,010 |
+0.90% |
191,600 |
2025/2/12 |
1,007 |
1,015 |
998 |
1,001 |
+0.10% |
204,800 |
2025/2/10 |
1,001 |
1,007 |
993 |
1,000 |
-0.40% |
203,400 |
2025/2/7 |
1,020 |
1,022 |
1,004 |
1,004 |
-2.24% |
269,700 |
2025/2/6 |
1,027 |
1,030 |
1,019 |
1,027 |
-1.06% |
281,500 |
2025/2/5 |
1,030 |
1,038 |
1,018 |
1,038 |
+0.68% |
234,700 |
2025/2/4 |
1,035 |
1,043 |
1,023 |
1,031 |
+0.10% |
281,400 |
2025/2/3 |
1,045 |
1,045 |
1,030 |
1,030 |
-1.44% |
196,100 |
2025/1/31 |
1,055 |
1,056 |
1,040 |
1,045 |
-1.23% |
111,400 |
2025/1/30 |
1,054 |
1,060 |
1,049 |
1,058 |
+0.00% |
107,900 |
2025/1/29 |
1,059 |
1,073 |
1,053 |
1,058 |
+0.47% |
231,100 |
2025/1/28 |
1,040 |
1,053 |
1,038 |
1,053 |
+1.64% |
209,300 |
2025/1/27 |
1,049 |
1,061 |
1,032 |
1,036 |
-0.10% |
235,200 |
2025/1/24 |
1,034 |
1,045 |
1,029 |
1,037 |
+0.88% |
134,600 |
2025/1/23 |
1,038 |
1,038 |
1,023 |
1,028 |
-1.06% |
116,600 |
2025/1/22 |
1,026 |
1,039 |
1,017 |
1,039 |
+0.39% |
192,000 |
2025/1/21 |
1,037 |
1,037 |
1,022 |
1,035 |
+1.37% |
148,100 |
2025/1/20 |
987 |
1,027 |
984 |
1,021 |
+4.40% |
213,800 |
2025/1/17 |
986 |
990 |
964 |
978 |
-0.81% |
187,700 |
2025/1/16 |
964 |
991 |
959 |
986 |
+3.25% |
348,400 |
2025/1/15 |
980 |
996 |
945 |
955 |
-5.45% |
557,900 |
2025/1/14 |
1,040 |
1,040 |
999 |
1,010 |
-0.59% |
259,600 |
2025/1/10 |
1,016 |
1,020 |
1,007 |
1,016 |
-0.59% |
150,200 |
2025/1/9 |
1,007 |
1,025 |
1,003 |
1,022 |
+1.09% |
270,700 |
2025/1/8 |
1,019 |
1,024 |
1,007 |
1,011 |
-0.79% |
197,600 |
2025/1/7 |
1,029 |
1,029 |
1,012 |
1,019 |
-0.29% |
163,900 |
2025/1/6 |
1,043 |
1,044 |
1,022 |
1,022 |
-1.92% |
240,200 |
2024/12/30 |
1,050 |
1,056 |
1,042 |
1,042 |
-0.86% |
147,700 |
2024/12/27 |
1,036 |
1,056 |
1,036 |
1,051 |
+2.34% |
201,200 |
2024/12/26 |
1,026 |
1,031 |
1,022 |
1,027 |
+0.10% |
228,200 |
2024/12/25 |
1,027 |
1,034 |
1,020 |
1,026 |
+0.79% |
158,500 |
2024/12/24 |
1,031 |
1,031 |
1,017 |
1,018 |
-1.26% |
238,800 |
2024/12/23 |
1,039 |
1,042 |
1,028 |
1,031 |
-0.29% |
173,100 |
2024/12/20 |
1,034 |
1,047 |
1,034 |
1,034 |
+0.58% |
255,400 |
2024/12/19 |
1,018 |
1,030 |
1,016 |
1,028 |
-0.10% |
177,900 |
2024/12/18 |
1,027 |
1,040 |
1,017 |
1,029 |
+0.10% |
253,900 |
2024/12/17 |
1,020 |
1,034 |
1,016 |
1,028 |
+0.00% |
195,100 |
2024/12/16 |
1,031 |
1,043 |
1,027 |
1,028 |
-0.48% |
176,100 |
2024/12/13 |
1,001 |
1,035 |
1,001 |
1,033 |
+1.77% |
218,600 |
2024/12/12 |
1,009 |
1,025 |
1,007 |
1,015 |
+1.10% |
228,300 |
2024/12/11 |
1,006 |
1,009 |
1,001 |
1,004 |
-1.08% |
144,000 |
2024/12/10 |
1,018 |
1,019 |
997 |
1,015 |
+1.00% |
203,100 |
2024/12/9 |
999 |
1,013 |
989 |
1,005 |
+1.62% |
241,300 |
2024/12/6 |
1,004 |
1,005 |
986 |
989 |
-1.10% |
202,700 |
2024/12/5 |
1,001 |
1,009 |
995 |
1,000 |
+1.42% |
232,500 |
2024/12/4 |
994 |
999 |
981 |
986 |
-0.90% |
216,200 |
2024/12/3 |
985 |
999 |
983 |
995 |
+2.05% |
289,800 |
2024/12/2 |
971 |
979 |
968 |
975 |
+0.93% |
138,200 |
2024/11/29 |
951 |
975 |
949 |
966 |
+1.15% |
193,300 |
2024/11/28 |
956 |
966 |
951 |
955 |
-0.21% |
164,800 |
2024/11/27 |
954 |
958 |
943 |
957 |
+0.31% |
133,300 |
2024/11/26 |
945 |
958 |
940 |
954 |
+1.60% |
155,900 |
2024/11/25 |
951 |
955 |
938 |
939 |
-0.32% |
183,700 |
2024/11/22 |
943 |
953 |
938 |
942 |
-0.11% |
98,200 |
2024/11/21 |
945 |
952 |
939 |
943 |
+0.32% |
102,300 |
2024/11/20 |
949 |
962 |
938 |
940 |
-0.63% |
154,200 |
2024/11/19 |
940 |
949 |
938 |
946 |
-0.11% |
133,300 |
2024/11/18 |
929 |
953 |
929 |
947 |
+1.18% |
200,200 |
2024/11/15 |
924 |
941 |
920 |
936 |
+0.86% |
191,100 |
2024/11/14 |
945 |
954 |
928 |
928 |
-2.01% |
227,100 |
2024/11/13 |
941 |
954 |
941 |
947 |
-0.42% |
160,700 |
2024/11/12 |
967 |
970 |
946 |
951 |
-1.14% |
146,600 |
2024/11/11 |
949 |
963 |
947 |
962 |
-0.10% |
147,400 |
2024/11/8 |
966 |
976 |
960 |
963 |
-0.31% |
161,700 |
2024/11/7 |
957 |
968 |
948 |
966 |
+1.90% |
224,600 |
2024/11/6 |
938 |
957 |
936 |
948 |
-0.52% |
147,900 |
2024/11/5 |
939 |
953 |
932 |
953 |
+1.17% |
152,600 |
2024/11/1 |
936 |
950 |
936 |
942 |
-1.77% |
132,800 |
2024/10/31 |
958 |
963 |
952 |
959 |
-0.21% |
110,500 |
2024/10/30 |
970 |
971 |
955 |
961 |
-0.62% |
431,300 |
2024/10/29 |
949 |
970 |
943 |
967 |
+1.68% |
247,000 |
2024/10/28 |
910 |
953 |
905 |
951 |
+5.78% |
382,000 |
2024/10/25 |
903 |
903 |
891 |
899 |
-0.66% |
210,900 |
2024/10/24 |
900 |
907 |
894 |
905 |
-2.58% |
293,400 |
|