日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
992 |
1,019 |
962 |
975 |
+2.96% |
55,400 |
2025/4/24 |
943 |
962 |
932 |
947 |
+0.74% |
19,000 |
2025/4/23 |
934 |
941 |
923 |
940 |
+1.08% |
21,100 |
2025/4/22 |
928 |
942 |
924 |
930 |
+0.22% |
13,400 |
2025/4/21 |
878 |
939 |
878 |
928 |
+4.86% |
31,100 |
2025/4/18 |
853 |
885 |
853 |
885 |
+4.12% |
10,700 |
2025/4/17 |
822 |
850 |
821 |
850 |
+3.41% |
7,900 |
2025/4/16 |
843 |
864 |
821 |
822 |
-3.29% |
20,500 |
2025/4/15 |
887 |
899 |
842 |
850 |
-4.39% |
44,400 |
2025/4/14 |
898 |
910 |
887 |
889 |
-0.45% |
23,300 |
2025/4/11 |
821 |
893 |
809 |
893 |
+7.59% |
20,500 |
2025/4/10 |
850 |
850 |
807 |
830 |
+6.00% |
17,700 |
2025/4/9 |
769 |
795 |
751 |
783 |
-0.13% |
15,400 |
2025/4/8 |
741 |
803 |
737 |
784 |
+9.80% |
22,700 |
2025/4/7 |
723 |
738 |
708 |
714 |
-12.18% |
47,600 |
2025/4/4 |
835 |
851 |
768 |
813 |
-5.13% |
80,800 |
2025/4/3 |
836 |
861 |
822 |
857 |
-1.49% |
30,800 |
2025/4/2 |
897 |
897 |
860 |
870 |
-2.36% |
27,600 |
2025/4/1 |
935 |
950 |
882 |
891 |
-2.30% |
47,300 |
2025/3/31 |
932 |
940 |
894 |
912 |
-3.49% |
56,600 |
2025/3/28 |
925 |
950 |
916 |
945 |
+3.85% |
58,700 |
2025/3/27 |
890 |
910 |
890 |
910 |
+2.36% |
28,300 |
2025/3/26 |
881 |
904 |
880 |
889 |
+1.25% |
19,800 |
2025/3/25 |
909 |
916 |
877 |
878 |
-2.55% |
27,800 |
2025/3/24 |
853 |
906 |
849 |
901 |
+6.00% |
43,200 |
2025/3/21 |
856 |
859 |
849 |
850 |
-0.58% |
20,600 |
2025/3/19 |
854 |
862 |
844 |
855 |
+0.83% |
24,700 |
2025/3/18 |
830 |
852 |
830 |
848 |
+2.17% |
20,900 |
2025/3/17 |
858 |
858 |
830 |
830 |
-1.54% |
39,700 |
2025/3/14 |
812 |
862 |
812 |
843 |
+2.68% |
57,300 |
2025/3/13 |
841 |
857 |
821 |
821 |
-0.97% |
29,400 |
2025/3/12 |
814 |
834 |
809 |
829 |
+0.97% |
21,700 |
2025/3/11 |
833 |
833 |
790 |
821 |
-1.44% |
54,400 |
2025/3/10 |
821 |
846 |
815 |
833 |
+1.46% |
73,200 |
2025/3/7 |
840 |
852 |
818 |
821 |
-2.15% |
47,300 |
2025/3/6 |
869 |
869 |
830 |
839 |
-3.45% |
88,000 |
2025/3/5 |
883 |
897 |
860 |
869 |
+0.12% |
163,400 |
2025/3/4 |
855 |
868 |
817 |
868 |
+6.50% |
205,900 |
2025/3/3 |
767 |
820 |
758 |
815 |
+12.88% |
132,900 |
2025/2/28 |
727 |
736 |
714 |
722 |
-1.23% |
13,900 |
2025/2/27 |
732 |
737 |
725 |
731 |
-0.14% |
5,200 |
2025/2/26 |
746 |
746 |
726 |
732 |
-1.88% |
10,300 |
2025/2/25 |
750 |
752 |
725 |
746 |
-0.67% |
21,100 |
2025/2/21 |
756 |
757 |
746 |
751 |
-0.79% |
12,300 |
2025/2/20 |
763 |
770 |
757 |
757 |
-0.79% |
8,400 |
2025/2/19 |
775 |
775 |
763 |
763 |
-1.55% |
27,400 |
2025/2/18 |
767 |
781 |
765 |
775 |
-0.26% |
8,100 |
2025/2/17 |
777 |
788 |
773 |
777 |
-0.77% |
11,000 |
2025/2/14 |
803 |
806 |
756 |
783 |
-1.88% |
56,300 |
2025/2/13 |
806 |
876 |
780 |
798 |
-1.36% |
137,500 |
2025/2/12 |
780 |
823 |
763 |
809 |
+3.32% |
57,300 |
2025/2/10 |
745 |
784 |
740 |
783 |
+5.24% |
34,100 |
2025/2/7 |
732 |
744 |
720 |
744 |
+2.34% |
14,100 |
2025/2/6 |
724 |
736 |
724 |
727 |
+0.41% |
8,900 |
2025/2/5 |
735 |
740 |
724 |
724 |
-2.03% |
11,600 |
2025/2/4 |
729 |
740 |
723 |
739 |
+3.07% |
26,100 |
2025/2/3 |
734 |
734 |
717 |
717 |
-2.32% |
21,500 |
2025/1/31 |
712 |
738 |
712 |
734 |
+3.09% |
27,800 |
2025/1/30 |
709 |
719 |
702 |
712 |
+0.42% |
51,000 |
2025/1/29 |
716 |
731 |
709 |
709 |
-1.53% |
39,400 |
2025/1/28 |
713 |
730 |
700 |
720 |
+0.42% |
42,300 |
2025/1/27 |
737 |
743 |
709 |
717 |
-1.38% |
44,900 |
2025/1/24 |
720 |
735 |
711 |
727 |
+0.97% |
21,500 |
2025/1/23 |
727 |
727 |
703 |
720 |
-0.96% |
23,500 |
2025/1/22 |
701 |
732 |
700 |
727 |
+5.06% |
26,900 |
2025/1/21 |
690 |
699 |
681 |
692 |
+0.29% |
7,700 |
2025/1/20 |
672 |
690 |
672 |
690 |
+1.17% |
7,500 |
2025/1/17 |
677 |
689 |
666 |
682 |
+0.29% |
15,000 |
2025/1/16 |
688 |
702 |
670 |
680 |
-0.58% |
19,600 |
2025/1/15 |
698 |
698 |
680 |
684 |
-0.58% |
7,900 |
2025/1/14 |
686 |
693 |
682 |
688 |
-0.72% |
12,500 |
2025/1/10 |
687 |
693 |
685 |
693 |
+0.87% |
11,800 |
2025/1/9 |
677 |
692 |
670 |
687 |
+1.18% |
33,100 |
2025/1/8 |
686 |
688 |
678 |
679 |
-1.74% |
20,300 |
2025/1/7 |
704 |
704 |
691 |
691 |
-0.72% |
21,400 |
2025/1/6 |
718 |
718 |
695 |
696 |
-3.06% |
25,800 |
2024/12/30 |
693 |
718 |
692 |
718 |
+3.61% |
23,900 |
2024/12/27 |
678 |
701 |
677 |
693 |
+2.21% |
23,200 |
2024/12/26 |
660 |
680 |
660 |
678 |
+2.88% |
67,400 |
2024/12/25 |
664 |
664 |
646 |
659 |
-0.75% |
64,400 |
2024/12/24 |
665 |
665 |
653 |
664 |
-0.15% |
42,700 |
2024/12/23 |
690 |
690 |
665 |
665 |
-3.62% |
49,300 |
2024/12/20 |
671 |
701 |
671 |
690 |
+2.83% |
104,800 |
2024/12/19 |
666 |
679 |
662 |
671 |
-2.19% |
81,400 |
2024/12/18 |
710 |
710 |
680 |
686 |
-3.38% |
78,300 |
2024/12/17 |
707 |
710 |
697 |
710 |
+0.00% |
37,200 |
2024/12/16 |
715 |
716 |
705 |
710 |
-1.39% |
42,400 |
2024/12/13 |
735 |
742 |
716 |
720 |
-2.17% |
46,900 |
2024/12/12 |
744 |
745 |
727 |
736 |
-1.47% |
56,900 |
2024/12/11 |
750 |
752 |
727 |
747 |
-1.19% |
88,100 |
2024/12/10 |
750 |
767 |
747 |
756 |
+0.93% |
85,300 |
2024/12/9 |
763 |
769 |
747 |
749 |
-2.09% |
43,600 |
2024/12/6 |
777 |
782 |
764 |
765 |
-3.41% |
37,000 |
2024/12/5 |
771 |
798 |
761 |
792 |
+2.72% |
74,400 |
2024/12/4 |
792 |
792 |
762 |
771 |
-2.65% |
38,900 |
2024/12/3 |
789 |
794 |
777 |
792 |
+1.15% |
105,600 |
2024/12/2 |
801 |
801 |
783 |
783 |
-2.61% |
54,900 |
2024/11/29 |
779 |
813 |
776 |
804 |
+3.88% |
113,700 |
2024/11/28 |
764 |
783 |
762 |
774 |
+1.84% |
80,300 |
2024/11/27 |
784 |
784 |
750 |
760 |
-1.30% |
78,600 |
2024/11/26 |
760 |
780 |
750 |
770 |
+1.32% |
95,000 |
2024/11/25 |
765 |
766 |
741 |
760 |
-0.13% |
88,600 |
2024/11/22 |
764 |
765 |
753 |
761 |
-0.39% |
46,500 |
2024/11/21 |
755 |
769 |
747 |
764 |
+1.19% |
54,600 |
2024/11/20 |
769 |
770 |
754 |
755 |
-1.44% |
88,100 |
2024/11/19 |
782 |
782 |
752 |
766 |
-2.42% |
95,700 |
2024/11/18 |
780 |
801 |
768 |
785 |
+1.29% |
128,200 |
2024/11/15 |
769 |
792 |
765 |
775 |
-8.18% |
240,400 |
2024/11/14 |
1,162 |
1,210 |
844 |
844 |
-26.22% |
330,700 |
2024/11/13 |
1,145 |
1,146 |
1,096 |
1,144 |
-0.69% |
9,600 |
2024/11/12 |
1,170 |
1,170 |
1,140 |
1,152 |
+1.05% |
18,300 |
2024/11/11 |
1,100 |
1,140 |
1,100 |
1,140 |
+4.11% |
6,900 |
2024/11/8 |
1,088 |
1,100 |
1,082 |
1,095 |
+2.34% |
10,000 |
2024/11/7 |
1,061 |
1,080 |
1,061 |
1,070 |
+1.13% |
9,200 |
2024/11/6 |
1,060 |
1,074 |
1,058 |
1,058 |
-0.66% |
6,500 |
2024/11/5 |
1,077 |
1,077 |
1,055 |
1,065 |
-1.11% |
6,400 |
2024/11/1 |
1,081 |
1,081 |
1,063 |
1,077 |
-0.37% |
12,200 |
2024/10/31 |
1,100 |
1,100 |
1,080 |
1,081 |
-1.73% |
7,100 |
2024/10/30 |
1,100 |
1,107 |
1,082 |
1,100 |
+1.66% |
7,000 |
2024/10/29 |
1,082 |
1,114 |
1,082 |
1,082 |
+0.00% |
4,800 |
2024/10/28 |
1,060 |
1,098 |
1,052 |
1,082 |
+1.98% |
7,300 |
2024/10/25 |
1,092 |
1,092 |
1,060 |
1,061 |
-2.48% |
9,000 |
2024/10/24 |
1,124 |
1,124 |
1,077 |
1,088 |
-3.20% |
15,300 |
|