| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
885 |
896 |
873 |
881 |
+0.57% |
1,255,800 |
| 2025/4/24 |
878 |
886 |
868 |
876 |
+0.69% |
1,430,200 |
| 2025/4/23 |
870 |
880 |
860 |
870 |
+1.64% |
2,036,000 |
| 2025/4/22 |
845 |
860 |
838 |
856 |
-0.35% |
1,436,500 |
| 2025/4/21 |
880 |
884 |
856 |
859 |
-2.72% |
1,678,500 |
| 2025/4/18 |
857 |
888 |
850 |
883 |
+4.00% |
1,943,300 |
| 2025/4/17 |
851 |
861 |
828 |
849 |
-0.35% |
2,851,400 |
| 2025/4/16 |
869 |
870 |
848 |
852 |
-2.52% |
2,167,100 |
| 2025/4/15 |
879 |
890 |
867 |
874 |
-0.91% |
1,763,700 |
| 2025/4/14 |
908 |
924 |
882 |
882 |
-2.00% |
1,706,300 |
| 2025/4/11 |
866 |
905 |
861 |
900 |
-4.36% |
3,702,600 |
| 2025/4/10 |
916 |
946 |
881 |
941 |
+16.03% |
5,530,600 |
| 2025/4/9 |
810 |
823 |
789 |
811 |
-4.92% |
2,844,300 |
| 2025/4/8 |
820 |
856 |
813 |
853 |
+12.24% |
3,546,300 |
| 2025/4/7 |
753 |
795 |
745 |
760 |
-11.11% |
4,605,300 |
| 2025/4/4 |
880 |
892 |
833 |
855 |
-6.25% |
3,956,900 |
| 2025/4/3 |
923 |
943 |
908 |
912 |
-5.79% |
3,013,300 |
| 2025/4/2 |
982 |
987 |
962 |
968 |
-0.10% |
1,597,800 |
| 2025/4/1 |
999 |
1,010 |
965 |
969 |
-1.62% |
2,609,400 |
| 2025/3/31 |
1,034 |
1,036 |
985 |
985 |
-7.42% |
2,967,800 |
| 2025/3/28 |
1,061 |
1,067 |
1,049 |
1,064 |
+0.28% |
1,390,200 |
| 2025/3/27 |
1,045 |
1,073 |
1,043 |
1,061 |
+0.66% |
1,684,000 |
| 2025/3/26 |
1,070 |
1,077 |
1,048 |
1,054 |
-1.03% |
1,808,500 |
| 2025/3/25 |
1,074 |
1,078 |
1,058 |
1,065 |
-0.84% |
1,693,000 |
| 2025/3/24 |
1,066 |
1,081 |
1,062 |
1,074 |
-0.56% |
1,836,600 |
| 2025/3/21 |
1,075 |
1,097 |
1,065 |
1,080 |
+0.75% |
2,778,900 |
| 2025/3/19 |
1,045 |
1,081 |
1,043 |
1,072 |
+2.29% |
2,043,500 |
| 2025/3/18 |
1,048 |
1,060 |
1,033 |
1,048 |
+0.96% |
2,104,800 |
| 2025/3/17 |
1,026 |
1,048 |
1,024 |
1,038 |
+1.67% |
1,633,300 |
| 2025/3/14 |
1,026 |
1,034 |
1,015 |
1,021 |
-0.87% |
2,305,000 |
| 2025/3/13 |
1,049 |
1,067 |
1,021 |
1,030 |
+0.59% |
3,054,200 |
| 2025/3/12 |
1,044 |
1,056 |
1,024 |
1,024 |
-0.97% |
1,822,600 |
| 2025/3/11 |
1,020 |
1,034 |
999 |
1,034 |
-1.80% |
3,389,500 |
| 2025/3/10 |
1,078 |
1,079 |
1,039 |
1,053 |
-3.22% |
3,329,200 |
| 2025/3/7 |
1,140 |
1,144 |
1,088 |
1,088 |
-5.31% |
3,157,700 |
| 2025/3/6 |
1,152 |
1,158 |
1,133 |
1,149 |
-0.26% |
1,671,600 |
| 2025/3/5 |
1,169 |
1,173 |
1,132 |
1,152 |
-1.45% |
1,710,600 |
| 2025/3/4 |
1,191 |
1,202 |
1,145 |
1,169 |
+0.69% |
2,355,900 |
| 2025/3/3 |
1,145 |
1,172 |
1,140 |
1,161 |
+2.38% |
1,757,800 |
| 2025/2/28 |
1,145 |
1,161 |
1,123 |
1,134 |
-0.53% |
2,257,500 |
| 2025/2/27 |
1,134 |
1,140 |
1,115 |
1,140 |
+0.88% |
1,715,500 |
| 2025/2/26 |
1,131 |
1,137 |
1,113 |
1,130 |
-1.99% |
2,468,900 |
| 2025/2/25 |
1,175 |
1,188 |
1,148 |
1,153 |
-1.54% |
1,832,900 |
| 2025/2/21 |
1,170 |
1,186 |
1,160 |
1,171 |
-0.76% |
1,728,600 |
| 2025/2/20 |
1,210 |
1,218 |
1,166 |
1,180 |
-4.30% |
3,596,500 |
| 2025/2/19 |
1,271 |
1,271 |
1,233 |
1,233 |
-4.12% |
3,304,900 |
| 2025/2/18 |
1,283 |
1,296 |
1,273 |
1,286 |
-0.31% |
1,506,900 |
| 2025/2/17 |
1,316 |
1,322 |
1,280 |
1,290 |
-2.64% |
2,368,500 |
| 2025/2/14 |
1,320 |
1,345 |
1,310 |
1,325 |
-3.64% |
2,225,500 |
| 2025/2/13 |
1,360 |
1,385 |
1,355 |
1,375 |
+2.23% |
2,146,700 |
| 2025/2/12 |
1,349 |
1,357 |
1,290 |
1,345 |
-0.15% |
4,848,600 |
| 2025/2/10 |
1,400 |
1,436 |
1,250 |
1,347 |
-3.37% |
9,287,900 |
| 2025/2/7 |
1,410 |
1,420 |
1,386 |
1,394 |
-0.14% |
1,824,900 |
| 2025/2/6 |
1,370 |
1,399 |
1,367 |
1,396 |
+2.27% |
1,585,400 |
| 2025/2/5 |
1,325 |
1,379 |
1,318 |
1,365 |
+2.32% |
1,983,300 |
| 2025/2/4 |
1,312 |
1,361 |
1,305 |
1,334 |
+1.68% |
1,987,500 |
| 2025/2/3 |
1,320 |
1,348 |
1,310 |
1,312 |
-0.30% |
1,673,200 |
| 2025/1/31 |
1,329 |
1,341 |
1,314 |
1,316 |
-2.45% |
1,792,500 |
| 2025/1/30 |
1,343 |
1,351 |
1,329 |
1,349 |
-0.37% |
1,115,900 |
| 2025/1/29 |
1,302 |
1,370 |
1,301 |
1,354 |
+3.99% |
1,948,800 |
| 2025/1/28 |
1,277 |
1,309 |
1,263 |
1,302 |
+1.96% |
1,267,400 |
| 2025/1/27 |
1,304 |
1,310 |
1,277 |
1,277 |
-2.15% |
1,513,700 |
| 2025/1/24 |
1,300 |
1,315 |
1,296 |
1,305 |
+0.69% |
1,336,600 |
| 2025/1/23 |
1,305 |
1,319 |
1,296 |
1,296 |
-0.46% |
1,769,500 |
| 2025/1/22 |
1,300 |
1,304 |
1,269 |
1,302 |
+3.91% |
2,830,000 |
| 2025/1/21 |
1,244 |
1,257 |
1,238 |
1,253 |
+2.45% |
1,673,600 |
| 2025/1/20 |
1,229 |
1,245 |
1,221 |
1,223 |
+0.49% |
1,363,700 |
| 2025/1/17 |
1,234 |
1,255 |
1,199 |
1,217 |
-0.98% |
2,163,800 |
| 2025/1/16 |
1,254 |
1,258 |
1,229 |
1,229 |
-0.97% |
1,475,100 |
| 2025/1/15 |
1,275 |
1,280 |
1,228 |
1,241 |
-1.59% |
2,024,500 |
| 2025/1/14 |
1,230 |
1,267 |
1,226 |
1,261 |
+3.36% |
2,628,900 |
| 2025/1/10 |
1,170 |
1,240 |
1,163 |
1,220 |
+5.45% |
4,864,900 |
| 2025/1/9 |
1,241 |
1,253 |
1,135 |
1,157 |
-4.70% |
5,265,400 |
| 2025/1/8 |
1,239 |
1,241 |
1,199 |
1,214 |
-2.96% |
2,639,700 |
| 2025/1/7 |
1,243 |
1,260 |
1,243 |
1,251 |
+0.81% |
1,745,700 |
| 2025/1/6 |
1,310 |
1,310 |
1,235 |
1,241 |
-5.48% |
3,193,900 |
| 2024/12/30 |
1,327 |
1,334 |
1,304 |
1,313 |
-1.50% |
1,396,300 |
| 2024/12/27 |
1,333 |
1,342 |
1,317 |
1,333 |
+0.45% |
1,912,600 |
| 2024/12/26 |
1,311 |
1,328 |
1,298 |
1,327 |
+0.99% |
2,077,400 |
| 2024/12/25 |
1,327 |
1,333 |
1,301 |
1,314 |
-0.30% |
1,474,100 |
| 2024/12/24 |
1,359 |
1,367 |
1,310 |
1,318 |
-1.72% |
2,071,000 |
| 2024/12/23 |
1,373 |
1,383 |
1,338 |
1,341 |
-0.15% |
2,028,100 |
| 2024/12/20 |
1,347 |
1,353 |
1,334 |
1,343 |
-0.30% |
1,777,400 |
| 2024/12/19 |
1,310 |
1,353 |
1,297 |
1,347 |
+0.67% |
2,923,300 |
| 2024/12/18 |
1,345 |
1,369 |
1,328 |
1,338 |
-1.11% |
2,267,100 |
| 2024/12/17 |
1,330 |
1,364 |
1,323 |
1,353 |
+0.89% |
2,308,600 |
| 2024/12/16 |
1,346 |
1,357 |
1,331 |
1,341 |
+1.51% |
2,244,000 |
| 2024/12/13 |
1,323 |
1,336 |
1,293 |
1,321 |
-0.15% |
2,482,300 |
| 2024/12/12 |
1,283 |
1,329 |
1,278 |
1,323 |
+4.09% |
3,100,900 |
| 2024/12/11 |
1,247 |
1,277 |
1,238 |
1,271 |
+1.92% |
1,768,000 |
| 2024/12/10 |
1,258 |
1,262 |
1,231 |
1,247 |
-1.34% |
1,679,400 |
| 2024/12/9 |
1,282 |
1,308 |
1,259 |
1,264 |
-0.16% |
3,708,700 |
| 2024/12/6 |
1,255 |
1,274 |
1,238 |
1,266 |
+3.35% |
5,044,700 |
| 2024/12/5 |
1,100 |
1,225 |
1,090 |
1,225 |
+11.67% |
6,141,900 |
| 2024/12/4 |
1,108 |
1,118 |
1,091 |
1,097 |
-0.63% |
1,369,500 |
| 2024/12/3 |
1,076 |
1,113 |
1,072 |
1,104 |
+2.32% |
2,000,700 |
| 2024/12/2 |
1,100 |
1,109 |
1,062 |
1,079 |
+4.25% |
5,015,500 |
| 2024/11/29 |
1,002 |
1,039 |
996 |
1,035 |
+3.29% |
1,502,600 |
| 2024/11/28 |
990 |
1,006 |
989 |
1,002 |
+0.20% |
905,700 |
| 2024/11/27 |
1,035 |
1,044 |
989 |
1,000 |
-3.01% |
2,064,800 |
| 2024/11/26 |
1,031 |
1,034 |
1,004 |
1,031 |
+0.88% |
1,286,900 |
| 2024/11/25 |
1,006 |
1,030 |
1,005 |
1,022 |
+1.79% |
1,504,000 |
| 2024/11/22 |
1,019 |
1,022 |
1,000 |
1,004 |
-0.30% |
987,600 |
| 2024/11/21 |
993 |
1,021 |
990 |
1,007 |
-0.20% |
1,932,700 |
| 2024/11/20 |
1,022 |
1,036 |
1,002 |
1,009 |
-2.61% |
1,228,200 |
| 2024/11/19 |
1,047 |
1,053 |
1,034 |
1,036 |
-1.15% |
1,158,900 |
| 2024/11/18 |
1,048 |
1,072 |
1,044 |
1,048 |
-1.23% |
985,300 |
| 2024/11/15 |
1,070 |
1,076 |
1,058 |
1,061 |
-0.84% |
1,479,200 |
| 2024/11/14 |
1,050 |
1,082 |
1,047 |
1,070 |
+1.61% |
1,521,600 |
| 2024/11/13 |
1,080 |
1,085 |
1,044 |
1,053 |
-0.28% |
1,564,000 |
| 2024/11/12 |
1,067 |
1,079 |
1,049 |
1,056 |
-1.03% |
2,094,500 |
| 2024/11/11 |
1,083 |
1,110 |
1,034 |
1,067 |
-2.38% |
2,780,100 |
| 2024/11/8 |
1,007 |
1,130 |
982 |
1,093 |
+9.08% |
6,860,200 |
| 2024/11/7 |
1,020 |
1,026 |
995 |
1,002 |
+4.27% |
2,974,200 |
| 2024/11/6 |
963 |
981 |
959 |
961 |
-0.10% |
1,290,800 |
| 2024/11/5 |
968 |
975 |
956 |
962 |
+2.01% |
1,216,700 |
| 2024/11/1 |
959 |
965 |
943 |
943 |
-3.18% |
1,485,500 |
| 2024/10/31 |
971 |
977 |
954 |
974 |
+0.41% |
1,469,800 |
| 2024/10/30 |
970 |
977 |
964 |
970 |
+0.00% |
1,802,200 |
| 2024/10/29 |
952 |
970 |
950 |
970 |
+1.89% |
876,100 |
| 2024/10/28 |
934 |
961 |
931 |
952 |
+0.85% |
1,054,800 |
| 2024/10/25 |
947 |
948 |
931 |
944 |
-0.42% |
1,131,100 |
| 2024/10/24 |
942 |
956 |
937 |
948 |
+0.11% |
1,266,200 |
|
