| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
845 |
867 |
837 |
840 |
-0.59% |
1,058,000 |
| 2025/4/24 |
880 |
897 |
843 |
845 |
+0.72% |
1,952,300 |
| 2025/4/23 |
841 |
848 |
823 |
839 |
+3.45% |
933,200 |
| 2025/4/22 |
799 |
813 |
794 |
811 |
+1.63% |
606,400 |
| 2025/4/21 |
809 |
825 |
793 |
798 |
-0.37% |
936,100 |
| 2025/4/18 |
827 |
833 |
801 |
801 |
+2.17% |
1,395,400 |
| 2025/4/17 |
800 |
802 |
775 |
784 |
-0.63% |
789,700 |
| 2025/4/16 |
811 |
818 |
782 |
789 |
-2.11% |
1,403,700 |
| 2025/4/15 |
818 |
839 |
802 |
806 |
+2.28% |
2,521,600 |
| 2025/4/14 |
727 |
803 |
725 |
788 |
+9.29% |
2,210,100 |
| 2025/4/11 |
700 |
726 |
692 |
721 |
-4.50% |
1,585,800 |
| 2025/4/10 |
750 |
755 |
726 |
755 |
+15.27% |
1,004,700 |
| 2025/4/9 |
677 |
677 |
641 |
655 |
-7.49% |
2,076,400 |
| 2025/4/8 |
739 |
744 |
695 |
708 |
+9.09% |
1,648,400 |
| 2025/4/7 |
673 |
687 |
643 |
649 |
-17.01% |
2,458,600 |
| 2025/4/4 |
839 |
844 |
768 |
782 |
-10.42% |
1,685,000 |
| 2025/4/3 |
865 |
891 |
864 |
873 |
-4.59% |
1,180,700 |
| 2025/4/2 |
927 |
933 |
908 |
915 |
-1.82% |
908,500 |
| 2025/4/1 |
945 |
951 |
930 |
932 |
-1.38% |
684,500 |
| 2025/3/31 |
951 |
960 |
940 |
945 |
-3.37% |
825,900 |
| 2025/3/28 |
985 |
998 |
977 |
978 |
-1.71% |
706,800 |
| 2025/3/27 |
1,012 |
1,013 |
983 |
995 |
-1.97% |
664,600 |
| 2025/3/26 |
1,018 |
1,021 |
1,006 |
1,015 |
-0.49% |
774,600 |
| 2025/3/25 |
1,035 |
1,037 |
1,016 |
1,020 |
+0.10% |
546,800 |
| 2025/3/24 |
1,021 |
1,031 |
1,008 |
1,019 |
-1.92% |
901,700 |
| 2025/3/21 |
1,083 |
1,083 |
1,028 |
1,039 |
-4.42% |
1,265,500 |
| 2025/3/19 |
1,083 |
1,108 |
1,083 |
1,087 |
-0.09% |
950,200 |
| 2025/3/18 |
1,111 |
1,118 |
1,082 |
1,088 |
-1.09% |
880,200 |
| 2025/3/17 |
1,075 |
1,115 |
1,073 |
1,100 |
+3.68% |
1,024,100 |
| 2025/3/14 |
1,037 |
1,070 |
1,032 |
1,061 |
+1.73% |
956,400 |
| 2025/3/13 |
1,025 |
1,065 |
1,025 |
1,043 |
+0.48% |
884,600 |
| 2025/3/12 |
1,020 |
1,053 |
1,019 |
1,038 |
+0.78% |
1,219,300 |
| 2025/3/11 |
1,030 |
1,048 |
1,018 |
1,030 |
-0.96% |
1,202,000 |
| 2025/3/10 |
1,053 |
1,060 |
1,030 |
1,040 |
-3.97% |
1,078,200 |
| 2025/3/7 |
1,060 |
1,093 |
1,044 |
1,083 |
+1.21% |
1,146,700 |
| 2025/3/6 |
1,055 |
1,079 |
1,050 |
1,070 |
+1.33% |
617,200 |
| 2025/3/5 |
1,050 |
1,065 |
1,030 |
1,056 |
-1.22% |
947,800 |
| 2025/3/4 |
1,066 |
1,087 |
1,061 |
1,069 |
-0.28% |
588,600 |
| 2025/3/3 |
1,086 |
1,093 |
1,063 |
1,072 |
+0.00% |
851,100 |
| 2025/2/28 |
1,133 |
1,142 |
1,071 |
1,072 |
-4.80% |
3,725,900 |
| 2025/2/27 |
1,111 |
1,135 |
1,091 |
1,126 |
+0.27% |
1,290,100 |
| 2025/2/26 |
1,151 |
1,158 |
1,112 |
1,123 |
+3.12% |
1,345,700 |
| 2025/2/25 |
1,050 |
1,111 |
1,050 |
1,089 |
-1.27% |
838,200 |
| 2025/2/21 |
1,163 |
1,168 |
1,094 |
1,103 |
-2.65% |
1,115,700 |
| 2025/2/20 |
1,140 |
1,171 |
1,109 |
1,133 |
-1.48% |
1,194,700 |
| 2025/2/19 |
1,115 |
1,154 |
1,094 |
1,150 |
+2.59% |
1,417,900 |
| 2025/2/18 |
1,112 |
1,144 |
1,104 |
1,121 |
+1.63% |
1,457,100 |
| 2025/2/17 |
1,050 |
1,138 |
1,040 |
1,103 |
+10.63% |
3,360,300 |
| 2025/2/14 |
985 |
1,022 |
942 |
997 |
+1.22% |
1,928,000 |
| 2025/2/13 |
971 |
985 |
959 |
985 |
+0.92% |
845,600 |
| 2025/2/12 |
972 |
976 |
959 |
976 |
+1.99% |
906,500 |
| 2025/2/10 |
960 |
964 |
947 |
957 |
-1.85% |
508,700 |
| 2025/2/7 |
990 |
994 |
971 |
975 |
+0.00% |
1,036,000 |
| 2025/2/6 |
971 |
978 |
957 |
975 |
+1.99% |
741,400 |
| 2025/2/5 |
980 |
990 |
953 |
956 |
+0.10% |
1,676,200 |
| 2025/2/4 |
940 |
960 |
934 |
955 |
+3.24% |
1,236,900 |
| 2025/2/3 |
921 |
937 |
917 |
925 |
+1.20% |
1,324,800 |
| 2025/1/31 |
883 |
919 |
876 |
914 |
+3.51% |
1,717,900 |
| 2025/1/30 |
887 |
891 |
879 |
883 |
-1.23% |
744,400 |
| 2025/1/29 |
884 |
898 |
879 |
894 |
+1.59% |
690,000 |
| 2025/1/28 |
888 |
896 |
876 |
880 |
-1.46% |
946,500 |
| 2025/1/27 |
910 |
915 |
893 |
893 |
-1.76% |
955,400 |
| 2025/1/24 |
918 |
926 |
905 |
909 |
-2.26% |
980,700 |
| 2025/1/23 |
947 |
949 |
922 |
930 |
-1.17% |
601,100 |
| 2025/1/22 |
938 |
953 |
934 |
941 |
+0.86% |
901,300 |
| 2025/1/21 |
939 |
944 |
918 |
933 |
-0.64% |
603,500 |
| 2025/1/20 |
930 |
963 |
929 |
939 |
+2.62% |
997,500 |
| 2025/1/17 |
920 |
924 |
909 |
915 |
-1.51% |
1,071,700 |
| 2025/1/16 |
934 |
940 |
924 |
929 |
-1.17% |
973,200 |
| 2025/1/15 |
966 |
971 |
933 |
940 |
-2.29% |
1,378,000 |
| 2025/1/14 |
980 |
984 |
946 |
962 |
-2.73% |
1,528,600 |
| 2025/1/10 |
958 |
989 |
950 |
989 |
+3.24% |
1,273,000 |
| 2025/1/9 |
977 |
985 |
939 |
958 |
-0.42% |
1,960,900 |
| 2025/1/8 |
900 |
969 |
900 |
962 |
+6.89% |
2,055,600 |
| 2025/1/7 |
905 |
925 |
900 |
900 |
+1.12% |
870,800 |
| 2025/1/6 |
920 |
924 |
890 |
890 |
-3.26% |
1,135,600 |
| 2024/12/30 |
900 |
920 |
898 |
920 |
+1.21% |
578,100 |
| 2024/12/27 |
896 |
922 |
888 |
909 |
+2.60% |
1,104,900 |
| 2024/12/26 |
881 |
890 |
873 |
886 |
-0.34% |
1,931,200 |
| 2024/12/25 |
905 |
910 |
880 |
889 |
-2.31% |
1,477,800 |
| 2024/12/24 |
900 |
915 |
888 |
910 |
+0.78% |
1,328,800 |
| 2024/12/23 |
921 |
921 |
900 |
903 |
-1.95% |
1,236,200 |
| 2024/12/20 |
911 |
934 |
898 |
921 |
+3.02% |
1,998,500 |
| 2024/12/19 |
872 |
909 |
872 |
894 |
+1.25% |
2,084,900 |
| 2024/12/18 |
884 |
894 |
876 |
883 |
-0.45% |
2,241,400 |
| 2024/12/17 |
912 |
921 |
883 |
887 |
-3.17% |
2,650,500 |
| 2024/12/16 |
928 |
949 |
916 |
916 |
-1.51% |
1,505,600 |
| 2024/12/13 |
938 |
947 |
926 |
930 |
-1.80% |
1,755,600 |
| 2024/12/12 |
960 |
974 |
940 |
947 |
-1.35% |
1,699,300 |
| 2024/12/11 |
962 |
980 |
945 |
960 |
-0.72% |
1,590,600 |
| 2024/12/10 |
980 |
994 |
961 |
967 |
-1.33% |
1,454,800 |
| 2024/12/9 |
990 |
1,012 |
973 |
980 |
+0.51% |
1,786,500 |
| 2024/12/6 |
970 |
984 |
951 |
975 |
+0.52% |
1,650,900 |
| 2024/12/5 |
1,013 |
1,037 |
969 |
970 |
-3.67% |
2,265,000 |
| 2024/12/4 |
1,056 |
1,077 |
1,007 |
1,007 |
-6.15% |
1,749,500 |
| 2024/12/3 |
1,055 |
1,074 |
1,038 |
1,073 |
+1.13% |
1,464,300 |
| 2024/12/2 |
1,092 |
1,092 |
1,061 |
1,061 |
-4.33% |
1,859,300 |
| 2024/11/29 |
1,149 |
1,149 |
1,091 |
1,109 |
-4.40% |
1,823,800 |
| 2024/11/28 |
1,214 |
1,220 |
1,157 |
1,160 |
+0.52% |
12,838,300 |
| 2024/11/27 |
1,158 |
1,178 |
1,141 |
1,154 |
-0.35% |
1,586,400 |
| 2024/11/26 |
1,159 |
1,168 |
1,141 |
1,158 |
+1.14% |
1,110,900 |
| 2024/11/25 |
1,161 |
1,177 |
1,145 |
1,145 |
+0.53% |
1,480,400 |
| 2024/11/22 |
1,087 |
1,152 |
1,087 |
1,139 |
+3.73% |
1,674,200 |
| 2024/11/21 |
1,085 |
1,109 |
1,085 |
1,098 |
-0.45% |
791,700 |
| 2024/11/20 |
1,100 |
1,120 |
1,087 |
1,103 |
-0.63% |
1,629,600 |
| 2024/11/19 |
1,082 |
1,121 |
1,076 |
1,110 |
+1.37% |
1,193,300 |
| 2024/11/18 |
1,116 |
1,155 |
1,094 |
1,095 |
-3.01% |
1,463,100 |
| 2024/11/15 |
1,123 |
1,149 |
1,106 |
1,129 |
-2.67% |
2,243,000 |
| 2024/11/14 |
1,186 |
1,202 |
1,122 |
1,160 |
-2.44% |
1,886,800 |
| 2024/11/13 |
1,175 |
1,229 |
1,174 |
1,189 |
-0.75% |
1,311,700 |
| 2024/11/12 |
1,189 |
1,229 |
1,185 |
1,198 |
+1.10% |
1,618,900 |
| 2024/11/11 |
1,125 |
1,198 |
1,122 |
1,185 |
+4.04% |
1,176,600 |
| 2024/11/8 |
1,125 |
1,147 |
1,101 |
1,139 |
-1.04% |
1,794,700 |
| 2024/11/7 |
1,170 |
1,175 |
1,113 |
1,151 |
-3.03% |
1,942,600 |
| 2024/11/6 |
1,225 |
1,228 |
1,168 |
1,187 |
-1.08% |
1,384,900 |
| 2024/11/5 |
1,245 |
1,245 |
1,178 |
1,200 |
-4.00% |
1,322,800 |
| 2024/11/1 |
1,246 |
1,259 |
1,215 |
1,250 |
-0.71% |
1,355,400 |
| 2024/10/31 |
1,259 |
1,265 |
1,222 |
1,259 |
+0.56% |
2,733,400 |
| 2024/10/30 |
1,240 |
1,255 |
1,204 |
1,252 |
+3.47% |
3,638,800 |
| 2024/10/29 |
1,115 |
1,213 |
1,110 |
1,210 |
+10.30% |
3,755,700 |
| 2024/10/28 |
1,080 |
1,150 |
1,078 |
1,097 |
-2.92% |
5,513,900 |
| 2024/10/25 |
1,205 |
1,260 |
1,067 |
1,130 |
--- |
38,099,000 |
|
