日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
761 |
767 |
749 |
755 |
-1.95% |
22,600 |
2025/4/24 |
775 |
775 |
760 |
770 |
-0.26% |
13,500 |
2025/4/23 |
778 |
779 |
759 |
772 |
+0.13% |
23,300 |
2025/4/22 |
792 |
792 |
762 |
771 |
-2.03% |
18,700 |
2025/4/21 |
787 |
792 |
778 |
787 |
+0.00% |
10,500 |
2025/4/18 |
769 |
789 |
760 |
787 |
+2.74% |
23,500 |
2025/4/17 |
771 |
780 |
762 |
766 |
-1.42% |
14,500 |
2025/4/16 |
774 |
777 |
761 |
777 |
-0.38% |
13,900 |
2025/4/15 |
775 |
788 |
775 |
780 |
+0.91% |
7,000 |
2025/4/14 |
773 |
788 |
769 |
773 |
+1.44% |
19,800 |
2025/4/11 |
733 |
762 |
722 |
762 |
+2.01% |
16,300 |
2025/4/10 |
768 |
775 |
746 |
747 |
+3.46% |
21,300 |
2025/4/9 |
753 |
753 |
701 |
722 |
-2.17% |
18,900 |
2025/4/8 |
701 |
746 |
700 |
738 |
+10.48% |
30,400 |
2025/4/7 |
667 |
720 |
665 |
668 |
-11.17% |
81,400 |
2025/4/4 |
757 |
774 |
721 |
752 |
-4.45% |
66,400 |
2025/4/3 |
781 |
820 |
758 |
787 |
-4.26% |
36,500 |
2025/4/2 |
849 |
850 |
822 |
822 |
-1.44% |
17,800 |
2025/4/1 |
874 |
882 |
833 |
834 |
-4.14% |
40,400 |
2025/3/31 |
832 |
871 |
826 |
870 |
+2.72% |
55,900 |
2025/3/28 |
833 |
860 |
833 |
847 |
+3.29% |
38,800 |
2025/3/27 |
812 |
820 |
799 |
820 |
+1.74% |
19,300 |
2025/3/26 |
809 |
816 |
801 |
806 |
+0.88% |
8,600 |
2025/3/25 |
809 |
809 |
795 |
799 |
+0.00% |
7,600 |
2025/3/24 |
803 |
812 |
792 |
799 |
-0.25% |
20,100 |
2025/3/21 |
816 |
821 |
795 |
801 |
-0.87% |
20,600 |
2025/3/19 |
799 |
812 |
795 |
808 |
+1.13% |
23,000 |
2025/3/18 |
805 |
805 |
776 |
799 |
+0.13% |
32,900 |
2025/3/17 |
796 |
810 |
782 |
798 |
+1.27% |
43,400 |
2025/3/14 |
750 |
810 |
741 |
788 |
+4.37% |
129,700 |
2025/3/13 |
746 |
759 |
744 |
755 |
+1.89% |
17,000 |
2025/3/12 |
751 |
760 |
734 |
741 |
-1.33% |
15,100 |
2025/3/11 |
745 |
751 |
732 |
751 |
+0.54% |
21,700 |
2025/3/10 |
750 |
755 |
746 |
747 |
-0.40% |
7,400 |
2025/3/7 |
755 |
760 |
741 |
750 |
-0.79% |
17,200 |
2025/3/6 |
779 |
780 |
752 |
756 |
-1.05% |
13,500 |
2025/3/5 |
755 |
778 |
754 |
764 |
+0.92% |
43,400 |
2025/3/4 |
766 |
766 |
745 |
757 |
-1.05% |
22,600 |
2025/3/3 |
782 |
788 |
760 |
765 |
-1.92% |
24,700 |
2025/2/28 |
791 |
818 |
770 |
780 |
-1.52% |
73,900 |
2025/2/27 |
784 |
817 |
782 |
792 |
+1.28% |
47,600 |
2025/2/26 |
757 |
793 |
757 |
782 |
+2.89% |
66,000 |
2025/2/25 |
788 |
788 |
759 |
760 |
-2.81% |
128,000 |
2025/2/21 |
828 |
830 |
760 |
782 |
-5.90% |
153,400 |
2025/2/20 |
834 |
867 |
830 |
831 |
-1.07% |
68,800 |
2025/2/19 |
868 |
881 |
816 |
840 |
-4.33% |
106,100 |
2025/2/18 |
885 |
941 |
870 |
878 |
-1.35% |
223,700 |
2025/2/17 |
900 |
975 |
884 |
890 |
+5.83% |
290,900 |
2025/2/14 |
824 |
844 |
820 |
841 |
+1.94% |
44,400 |
2025/2/13 |
830 |
850 |
825 |
825 |
-1.08% |
23,400 |
2025/2/12 |
812 |
844 |
808 |
834 |
+2.58% |
35,300 |
2025/2/10 |
809 |
819 |
809 |
813 |
+0.62% |
12,800 |
2025/2/7 |
811 |
821 |
805 |
808 |
-0.74% |
17,300 |
2025/2/6 |
820 |
823 |
811 |
814 |
-0.97% |
21,700 |
2025/2/5 |
808 |
824 |
800 |
822 |
+0.74% |
36,000 |
2025/2/4 |
794 |
816 |
782 |
816 |
+4.62% |
82,200 |
2025/2/3 |
777 |
780 |
752 |
780 |
-1.52% |
35,800 |
2025/1/31 |
792 |
796 |
773 |
792 |
-0.75% |
48,600 |
2025/1/30 |
810 |
833 |
793 |
798 |
-2.56% |
49,600 |
2025/1/29 |
803 |
838 |
797 |
819 |
+3.02% |
80,800 |
2025/1/28 |
782 |
796 |
781 |
795 |
+0.63% |
18,300 |
2025/1/27 |
773 |
806 |
773 |
790 |
+3.95% |
23,900 |
2025/1/24 |
733 |
768 |
728 |
760 |
+3.12% |
36,700 |
2025/1/23 |
747 |
747 |
731 |
737 |
-2.64% |
15,300 |
2025/1/22 |
758 |
765 |
748 |
757 |
-0.26% |
10,100 |
2025/1/21 |
764 |
764 |
745 |
759 |
+0.66% |
15,100 |
2025/1/20 |
751 |
754 |
750 |
754 |
+0.40% |
6,100 |
2025/1/17 |
744 |
753 |
743 |
751 |
+0.00% |
7,500 |
2025/1/16 |
757 |
768 |
746 |
751 |
-0.92% |
37,400 |
2025/1/15 |
769 |
778 |
758 |
758 |
-0.52% |
13,100 |
2025/1/14 |
806 |
806 |
756 |
762 |
-5.69% |
23,100 |
2025/1/10 |
783 |
822 |
783 |
808 |
+2.54% |
29,000 |
2025/1/9 |
780 |
800 |
769 |
788 |
-0.13% |
36,700 |
2025/1/8 |
738 |
810 |
731 |
789 |
+6.48% |
61,500 |
2025/1/7 |
729 |
741 |
717 |
741 |
+3.78% |
9,600 |
2025/1/6 |
734 |
739 |
714 |
714 |
-2.72% |
13,800 |
2024/12/30 |
702 |
736 |
702 |
734 |
+4.26% |
26,400 |
2024/12/27 |
701 |
722 |
701 |
704 |
-0.85% |
19,300 |
2024/12/26 |
698 |
710 |
698 |
710 |
+1.43% |
13,600 |
2024/12/25 |
702 |
707 |
695 |
700 |
-1.27% |
24,400 |
2024/12/24 |
693 |
709 |
690 |
709 |
+3.50% |
28,200 |
2024/12/23 |
670 |
692 |
670 |
685 |
+4.74% |
140,000 |
2024/12/20 |
671 |
671 |
654 |
654 |
-2.24% |
19,600 |
2024/12/19 |
680 |
680 |
664 |
669 |
-1.33% |
22,000 |
2024/12/18 |
667 |
683 |
666 |
678 |
+1.65% |
20,800 |
2024/12/17 |
693 |
693 |
667 |
667 |
-2.91% |
26,200 |
2024/12/16 |
699 |
702 |
680 |
687 |
-2.14% |
38,300 |
2024/12/13 |
717 |
720 |
700 |
702 |
-1.82% |
17,300 |
2024/12/12 |
717 |
722 |
707 |
715 |
+1.27% |
21,700 |
2024/12/11 |
720 |
720 |
706 |
706 |
-1.94% |
13,800 |
2024/12/10 |
711 |
723 |
711 |
720 |
+1.27% |
15,500 |
2024/12/9 |
680 |
711 |
680 |
711 |
+4.56% |
15,600 |
2024/12/6 |
675 |
685 |
675 |
680 |
+1.04% |
14,500 |
2024/12/5 |
694 |
694 |
669 |
673 |
-1.17% |
16,100 |
2024/12/4 |
705 |
707 |
677 |
681 |
-3.68% |
22,200 |
2024/12/3 |
717 |
723 |
701 |
707 |
-1.67% |
17,900 |
2024/12/2 |
704 |
741 |
704 |
719 |
+2.42% |
27,400 |
2024/11/29 |
694 |
732 |
694 |
702 |
+1.15% |
51,600 |
2024/11/28 |
691 |
708 |
691 |
694 |
-1.42% |
8,800 |
2024/11/27 |
700 |
730 |
678 |
704 |
-0.85% |
182,200 |
2024/11/26 |
720 |
720 |
705 |
710 |
+0.57% |
6,100 |
2024/11/25 |
724 |
732 |
695 |
706 |
-1.81% |
23,800 |
2024/11/22 |
710 |
724 |
706 |
719 |
+1.99% |
14,000 |
2024/11/21 |
704 |
722 |
704 |
705 |
-0.84% |
14,100 |
2024/11/20 |
700 |
730 |
699 |
711 |
+1.57% |
58,800 |
2024/11/19 |
702 |
708 |
698 |
700 |
-0.28% |
21,300 |
2024/11/18 |
700 |
735 |
696 |
702 |
-1.82% |
55,200 |
2024/11/15 |
645 |
718 |
637 |
715 |
-7.14% |
163,800 |
2024/11/14 |
770 |
785 |
765 |
770 |
+2.39% |
40,100 |
2024/11/13 |
792 |
797 |
752 |
752 |
-5.29% |
29,400 |
2024/11/12 |
784 |
808 |
784 |
794 |
+0.89% |
12,000 |
2024/11/11 |
795 |
800 |
779 |
787 |
-0.76% |
21,600 |
2024/11/8 |
800 |
802 |
793 |
793 |
+0.00% |
14,900 |
2024/11/7 |
805 |
806 |
790 |
793 |
-0.63% |
15,700 |
2024/11/6 |
811 |
817 |
792 |
798 |
-0.50% |
29,500 |
2024/11/5 |
805 |
815 |
800 |
802 |
-0.12% |
13,800 |
2024/11/1 |
821 |
821 |
798 |
803 |
-3.02% |
14,000 |
2024/10/31 |
815 |
833 |
806 |
828 |
+0.98% |
29,800 |
2024/10/30 |
825 |
830 |
810 |
820 |
+1.23% |
31,500 |
2024/10/29 |
771 |
819 |
760 |
810 |
+5.61% |
45,600 |
2024/10/28 |
748 |
777 |
745 |
767 |
+2.82% |
22,700 |
2024/10/25 |
749 |
756 |
738 |
746 |
-1.58% |
15,700 |
2024/10/24 |
746 |
770 |
741 |
758 |
+0.66% |
23,100 |
|