日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
842 |
859 |
842 |
847 |
-0.70% |
1,021,000 |
2025/4/24 |
853 |
862 |
847 |
853 |
+0.24% |
285,700 |
2025/4/23 |
870 |
872 |
851 |
851 |
-1.28% |
221,100 |
2025/4/22 |
876 |
887 |
859 |
862 |
-2.16% |
225,900 |
2025/4/21 |
877 |
893 |
867 |
881 |
+0.46% |
287,100 |
2025/4/18 |
852 |
879 |
846 |
877 |
+3.66% |
233,800 |
2025/4/17 |
842 |
851 |
840 |
846 |
+1.08% |
163,300 |
2025/4/16 |
844 |
847 |
832 |
837 |
-0.36% |
127,100 |
2025/4/15 |
862 |
862 |
840 |
840 |
-1.75% |
158,000 |
2025/4/14 |
861 |
867 |
855 |
855 |
+0.59% |
90,800 |
2025/4/11 |
849 |
852 |
824 |
850 |
+0.00% |
188,800 |
2025/4/10 |
877 |
884 |
841 |
850 |
+2.16% |
210,000 |
2025/4/9 |
820 |
838 |
809 |
832 |
+0.00% |
213,700 |
2025/4/8 |
817 |
839 |
817 |
832 |
+7.77% |
159,200 |
2025/4/7 |
776 |
803 |
770 |
772 |
-9.28% |
326,900 |
2025/4/4 |
860 |
868 |
835 |
851 |
-3.73% |
204,700 |
2025/4/3 |
881 |
899 |
875 |
884 |
-4.54% |
259,200 |
2025/4/2 |
936 |
936 |
919 |
926 |
-0.86% |
137,800 |
2025/4/1 |
951 |
957 |
930 |
934 |
-2.51% |
186,800 |
2025/3/31 |
955 |
958 |
942 |
958 |
-0.73% |
198,700 |
2025/3/28 |
955 |
972 |
952 |
965 |
+0.21% |
209,900 |
2025/3/27 |
952 |
963 |
949 |
963 |
-0.21% |
173,300 |
2025/3/26 |
956 |
976 |
952 |
965 |
+0.84% |
173,400 |
2025/3/25 |
940 |
975 |
940 |
957 |
+1.59% |
217,600 |
2025/3/24 |
945 |
955 |
937 |
942 |
-0.11% |
120,800 |
2025/3/21 |
940 |
949 |
937 |
943 |
+0.11% |
103,400 |
2025/3/19 |
919 |
948 |
915 |
942 |
+2.39% |
222,900 |
2025/3/18 |
922 |
924 |
913 |
920 |
-0.22% |
86,100 |
2025/3/17 |
924 |
931 |
918 |
922 |
-0.43% |
91,400 |
2025/3/14 |
930 |
937 |
920 |
926 |
-0.96% |
124,300 |
2025/3/13 |
945 |
945 |
923 |
935 |
-0.64% |
142,400 |
2025/3/12 |
928 |
948 |
919 |
941 |
+1.40% |
198,900 |
2025/3/11 |
915 |
934 |
894 |
928 |
+0.76% |
210,400 |
2025/3/10 |
922 |
932 |
920 |
921 |
-0.11% |
122,000 |
2025/3/7 |
944 |
944 |
920 |
922 |
-3.56% |
155,800 |
2025/3/6 |
928 |
976 |
925 |
956 |
+3.13% |
347,800 |
2025/3/5 |
917 |
944 |
917 |
927 |
+1.09% |
208,900 |
2025/3/4 |
952 |
962 |
914 |
917 |
-4.97% |
436,700 |
2025/3/3 |
940 |
972 |
928 |
965 |
+12.87% |
1,138,300 |
2025/2/28 |
884 |
884 |
853 |
855 |
-3.61% |
371,000 |
2025/2/27 |
887 |
889 |
876 |
887 |
+1.37% |
207,300 |
2025/2/26 |
875 |
882 |
862 |
875 |
+0.34% |
124,000 |
2025/2/25 |
862 |
873 |
860 |
872 |
+1.16% |
117,400 |
2025/2/21 |
870 |
874 |
862 |
862 |
-1.60% |
111,700 |
2025/2/20 |
887 |
890 |
872 |
876 |
-1.90% |
153,600 |
2025/2/19 |
890 |
896 |
882 |
893 |
+0.79% |
64,200 |
2025/2/18 |
902 |
902 |
885 |
886 |
-1.66% |
136,200 |
2025/2/17 |
901 |
905 |
897 |
901 |
+0.33% |
96,300 |
2025/2/14 |
905 |
908 |
893 |
898 |
-0.77% |
111,400 |
2025/2/13 |
907 |
913 |
899 |
905 |
+0.44% |
169,600 |
2025/2/12 |
898 |
906 |
893 |
901 |
+0.33% |
135,000 |
2025/2/10 |
902 |
907 |
897 |
898 |
-0.99% |
108,400 |
2025/2/7 |
909 |
919 |
902 |
907 |
-0.22% |
136,200 |
2025/2/6 |
902 |
916 |
901 |
909 |
+0.89% |
137,000 |
2025/2/5 |
892 |
906 |
892 |
901 |
+0.90% |
92,500 |
2025/2/4 |
910 |
911 |
891 |
893 |
-1.76% |
147,000 |
2025/2/3 |
911 |
912 |
896 |
909 |
+0.22% |
194,600 |
2025/1/31 |
890 |
908 |
890 |
907 |
+2.14% |
175,300 |
2025/1/30 |
907 |
907 |
885 |
888 |
-2.52% |
270,100 |
2025/1/29 |
895 |
911 |
887 |
911 |
+1.79% |
183,100 |
2025/1/28 |
882 |
900 |
880 |
895 |
+1.24% |
200,900 |
2025/1/27 |
879 |
893 |
878 |
884 |
+1.26% |
171,200 |
2025/1/24 |
875 |
882 |
870 |
873 |
+0.11% |
184,600 |
2025/1/23 |
880 |
888 |
864 |
872 |
-0.57% |
356,400 |
2025/1/22 |
881 |
885 |
863 |
877 |
-0.34% |
352,700 |
2025/1/21 |
875 |
880 |
858 |
880 |
+1.03% |
519,100 |
2025/1/20 |
847 |
871 |
835 |
871 |
+2.96% |
1,091,400 |
2025/1/17 |
830 |
846 |
814 |
846 |
+16.21% |
2,316,000 |
2025/1/16 |
702 |
738 |
702 |
728 |
+7.69% |
389,900 |
2025/1/15 |
684 |
684 |
674 |
676 |
-0.44% |
76,200 |
2025/1/14 |
696 |
701 |
677 |
679 |
-3.28% |
105,200 |
2025/1/10 |
695 |
709 |
692 |
702 |
+0.72% |
80,300 |
2025/1/9 |
701 |
705 |
691 |
697 |
-1.13% |
154,000 |
2025/1/8 |
707 |
724 |
700 |
705 |
-0.84% |
164,800 |
2025/1/7 |
716 |
718 |
707 |
711 |
+0.00% |
82,300 |
2025/1/6 |
738 |
742 |
711 |
711 |
-3.40% |
116,700 |
2024/12/30 |
735 |
751 |
728 |
736 |
+0.14% |
112,900 |
2024/12/27 |
716 |
740 |
716 |
735 |
+2.65% |
147,300 |
2024/12/26 |
710 |
723 |
710 |
716 |
+0.99% |
127,100 |
2024/12/25 |
732 |
732 |
706 |
709 |
-3.54% |
125,300 |
2024/12/24 |
727 |
745 |
720 |
735 |
+0.14% |
174,800 |
2024/12/23 |
732 |
740 |
716 |
734 |
-0.81% |
206,900 |
2024/12/20 |
750 |
750 |
729 |
740 |
-1.99% |
149,200 |
2024/12/19 |
740 |
760 |
734 |
755 |
+1.07% |
187,000 |
2024/12/18 |
766 |
770 |
747 |
747 |
-2.48% |
205,300 |
2024/12/17 |
720 |
766 |
717 |
766 |
+6.39% |
294,800 |
2024/12/16 |
710 |
726 |
697 |
720 |
+0.98% |
163,400 |
2024/12/13 |
720 |
726 |
713 |
713 |
-2.60% |
71,200 |
2024/12/12 |
734 |
745 |
729 |
732 |
+1.10% |
157,700 |
2024/12/11 |
723 |
726 |
709 |
724 |
-0.41% |
109,000 |
2024/12/10 |
734 |
734 |
706 |
727 |
-0.55% |
190,000 |
2024/12/9 |
712 |
731 |
703 |
731 |
+3.25% |
240,100 |
2024/12/6 |
710 |
728 |
708 |
708 |
-1.94% |
171,400 |
2024/12/5 |
670 |
723 |
667 |
722 |
+7.92% |
531,300 |
2024/12/4 |
697 |
697 |
662 |
669 |
-4.43% |
344,800 |
2024/12/3 |
700 |
730 |
675 |
700 |
+1.45% |
569,000 |
2024/12/2 |
696 |
703 |
659 |
690 |
-4.96% |
1,081,200 |
2024/11/29 |
735 |
744 |
720 |
726 |
-0.27% |
476,700 |
2024/11/28 |
716 |
728 |
714 |
728 |
+2.25% |
261,800 |
2024/11/27 |
706 |
712 |
690 |
712 |
+1.14% |
205,900 |
2024/11/26 |
698 |
706 |
691 |
704 |
+2.18% |
179,200 |
2024/11/25 |
691 |
704 |
688 |
689 |
+0.44% |
154,600 |
2024/11/22 |
698 |
699 |
682 |
686 |
-0.44% |
77,900 |
2024/11/21 |
680 |
691 |
680 |
689 |
+1.03% |
101,900 |
2024/11/20 |
687 |
698 |
682 |
682 |
-0.29% |
87,700 |
2024/11/19 |
684 |
690 |
681 |
684 |
-0.87% |
104,600 |
2024/11/18 |
693 |
706 |
683 |
690 |
-0.43% |
127,100 |
2024/11/15 |
690 |
703 |
690 |
693 |
+0.43% |
100,000 |
2024/11/14 |
708 |
708 |
690 |
690 |
-1.99% |
87,600 |
2024/11/13 |
710 |
714 |
703 |
704 |
-0.71% |
107,500 |
2024/11/12 |
713 |
727 |
709 |
709 |
-0.98% |
104,600 |
2024/11/11 |
728 |
729 |
713 |
716 |
-1.65% |
86,800 |
2024/11/8 |
729 |
739 |
728 |
728 |
+0.14% |
74,000 |
2024/11/7 |
740 |
741 |
726 |
727 |
-0.82% |
84,400 |
2024/11/6 |
747 |
749 |
729 |
733 |
-1.48% |
101,400 |
2024/11/5 |
740 |
760 |
734 |
744 |
+0.54% |
105,800 |
2024/11/1 |
741 |
757 |
736 |
740 |
-1.99% |
114,800 |
2024/10/31 |
740 |
756 |
737 |
755 |
+3.14% |
120,800 |
2024/10/30 |
750 |
751 |
732 |
732 |
-3.43% |
239,300 |
2024/10/29 |
752 |
765 |
747 |
758 |
+1.74% |
273,100 |
2024/10/28 |
718 |
748 |
718 |
745 |
+2.48% |
150,300 |
2024/10/25 |
720 |
732 |
711 |
727 |
-0.41% |
341,800 |
2024/10/24 |
739 |
740 |
710 |
730 |
-3.95% |
593,300 |
|