日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
821 |
834 |
821 |
834 |
+0.85% |
3,300 |
2025/4/24 |
829 |
829 |
817 |
827 |
+0.61% |
2,200 |
2025/4/23 |
828 |
829 |
822 |
822 |
+0.00% |
2,300 |
2025/4/22 |
824 |
830 |
820 |
822 |
+1.61% |
8,800 |
2025/4/21 |
815 |
817 |
809 |
809 |
-1.82% |
2,400 |
2025/4/18 |
817 |
826 |
803 |
824 |
+0.61% |
6,200 |
2025/4/17 |
812 |
823 |
812 |
819 |
+1.87% |
2,600 |
2025/4/16 |
801 |
825 |
801 |
804 |
-0.12% |
5,400 |
2025/4/15 |
800 |
844 |
800 |
805 |
-5.74% |
26,400 |
2025/4/14 |
819 |
868 |
819 |
854 |
+4.40% |
27,900 |
2025/4/11 |
817 |
823 |
810 |
818 |
-0.12% |
4,000 |
2025/4/10 |
820 |
841 |
812 |
819 |
+2.25% |
10,100 |
2025/4/9 |
797 |
817 |
792 |
801 |
-1.35% |
2,000 |
2025/4/8 |
829 |
836 |
785 |
812 |
-1.46% |
9,900 |
2025/4/7 |
738 |
828 |
738 |
824 |
+1.35% |
19,000 |
2025/4/4 |
825 |
825 |
797 |
813 |
-1.45% |
9,100 |
2025/4/3 |
827 |
833 |
825 |
825 |
-0.72% |
2,300 |
2025/4/2 |
834 |
838 |
831 |
831 |
-0.84% |
1,900 |
2025/4/1 |
839 |
840 |
835 |
838 |
+0.12% |
900 |
2025/3/31 |
843 |
843 |
835 |
837 |
-0.24% |
3,200 |
2025/3/28 |
845 |
845 |
839 |
839 |
-0.59% |
3,200 |
2025/3/27 |
838 |
845 |
838 |
844 |
-0.12% |
4,600 |
2025/3/26 |
851 |
851 |
841 |
845 |
+0.00% |
3,500 |
2025/3/25 |
842 |
849 |
841 |
845 |
+0.36% |
5,600 |
2025/3/24 |
844 |
853 |
842 |
842 |
-0.24% |
9,400 |
2025/3/21 |
844 |
848 |
838 |
844 |
+0.00% |
4,600 |
2025/3/19 |
840 |
860 |
840 |
844 |
+0.24% |
7,800 |
2025/3/18 |
843 |
854 |
838 |
842 |
-0.71% |
3,300 |
2025/3/17 |
845 |
861 |
840 |
848 |
+0.71% |
9,500 |
2025/3/14 |
844 |
844 |
830 |
842 |
-0.12% |
3,800 |
2025/3/13 |
838 |
844 |
833 |
843 |
+0.00% |
2,100 |
2025/3/12 |
840 |
843 |
830 |
843 |
-0.59% |
5,300 |
2025/3/11 |
827 |
868 |
825 |
848 |
+2.42% |
6,400 |
2025/3/10 |
831 |
837 |
828 |
828 |
-0.96% |
2,800 |
2025/3/7 |
844 |
845 |
833 |
836 |
-0.59% |
1,600 |
2025/3/6 |
839 |
842 |
837 |
841 |
+0.12% |
1,300 |
2025/3/5 |
833 |
840 |
830 |
840 |
+0.84% |
1,300 |
2025/3/4 |
844 |
847 |
833 |
833 |
-1.30% |
1,300 |
2025/3/3 |
850 |
850 |
837 |
844 |
-0.82% |
4,100 |
2025/2/28 |
855 |
855 |
835 |
851 |
+1.31% |
6,700 |
2025/2/27 |
842 |
844 |
830 |
840 |
-0.36% |
2,500 |
2025/2/26 |
836 |
851 |
835 |
843 |
+0.84% |
2,700 |
2025/2/25 |
850 |
850 |
836 |
836 |
-1.76% |
2,500 |
2025/2/21 |
836 |
851 |
836 |
851 |
+1.67% |
1,000 |
2025/2/20 |
860 |
860 |
833 |
837 |
-2.67% |
4,400 |
2025/2/19 |
864 |
879 |
840 |
860 |
-0.69% |
8,800 |
2025/2/18 |
881 |
881 |
866 |
866 |
-1.59% |
6,200 |
2025/2/17 |
878 |
891 |
878 |
880 |
+0.34% |
3,200 |
2025/2/14 |
882 |
890 |
872 |
877 |
-2.23% |
4,700 |
2025/2/13 |
862 |
897 |
862 |
897 |
+3.94% |
4,600 |
2025/2/12 |
860 |
867 |
856 |
863 |
+0.94% |
2,100 |
2025/2/10 |
852 |
875 |
851 |
855 |
+0.00% |
2,800 |
2025/2/7 |
856 |
863 |
855 |
855 |
-0.35% |
800 |
2025/2/6 |
849 |
865 |
845 |
858 |
+0.82% |
21,200 |
2025/2/5 |
843 |
861 |
832 |
851 |
+1.79% |
6,500 |
2025/2/4 |
832 |
838 |
827 |
836 |
+0.48% |
2,400 |
2025/2/3 |
837 |
840 |
827 |
832 |
+0.12% |
5,700 |
2025/1/31 |
830 |
838 |
830 |
831 |
-0.12% |
1,500 |
2025/1/30 |
834 |
837 |
830 |
832 |
+0.00% |
1,500 |
2025/1/29 |
829 |
841 |
813 |
832 |
+0.36% |
8,200 |
2025/1/28 |
806 |
834 |
806 |
829 |
+0.97% |
6,500 |
2025/1/27 |
815 |
826 |
814 |
821 |
+0.86% |
4,900 |
2025/1/24 |
800 |
814 |
800 |
814 |
+1.50% |
4,000 |
2025/1/23 |
810 |
816 |
802 |
802 |
-0.62% |
5,300 |
2025/1/22 |
805 |
818 |
805 |
807 |
+0.50% |
4,000 |
2025/1/21 |
799 |
826 |
788 |
803 |
+0.63% |
29,000 |
2025/1/20 |
809 |
815 |
791 |
798 |
+0.00% |
44,100 |
2025/1/17 |
813 |
813 |
782 |
798 |
-0.25% |
44,500 |
2025/1/16 |
836 |
849 |
800 |
800 |
-3.73% |
74,000 |
2025/1/15 |
920 |
922 |
831 |
831 |
-22.12% |
147,400 |
2025/1/14 |
1,066 |
1,069 |
1,055 |
1,067 |
+0.00% |
24,900 |
2025/1/10 |
1,065 |
1,074 |
1,060 |
1,067 |
+0.66% |
6,600 |
2025/1/9 |
1,055 |
1,075 |
1,055 |
1,060 |
+0.66% |
8,800 |
2025/1/8 |
1,059 |
1,068 |
1,053 |
1,053 |
-1.03% |
2,400 |
2025/1/7 |
1,062 |
1,068 |
1,056 |
1,064 |
+0.09% |
2,500 |
2025/1/6 |
1,039 |
1,064 |
1,039 |
1,063 |
+2.51% |
10,600 |
2024/12/30 |
1,031 |
1,040 |
1,031 |
1,037 |
-0.29% |
3,600 |
2024/12/27 |
1,024 |
1,042 |
1,023 |
1,040 |
+1.17% |
4,200 |
2024/12/26 |
1,024 |
1,028 |
1,012 |
1,028 |
+0.19% |
9,600 |
2024/12/25 |
1,031 |
1,031 |
1,021 |
1,026 |
-0.48% |
4,600 |
2024/12/24 |
1,020 |
1,040 |
1,020 |
1,031 |
+1.08% |
16,000 |
2024/12/23 |
1,040 |
1,040 |
1,020 |
1,020 |
-1.92% |
15,200 |
2024/12/20 |
1,030 |
1,043 |
1,030 |
1,040 |
+0.39% |
10,300 |
2024/12/19 |
1,041 |
1,044 |
1,036 |
1,036 |
-0.38% |
6,700 |
2024/12/18 |
1,045 |
1,045 |
1,039 |
1,040 |
-0.48% |
8,600 |
2024/12/17 |
1,042 |
1,046 |
1,036 |
1,045 |
+0.00% |
10,300 |
2024/12/16 |
1,040 |
1,049 |
1,040 |
1,045 |
+0.48% |
5,400 |
2024/12/13 |
1,046 |
1,046 |
1,040 |
1,040 |
-0.19% |
7,500 |
2024/12/12 |
1,046 |
1,048 |
1,040 |
1,042 |
-0.38% |
14,100 |
2024/12/11 |
1,036 |
1,047 |
1,035 |
1,046 |
+1.06% |
14,900 |
2024/12/10 |
1,039 |
1,040 |
1,031 |
1,035 |
-0.29% |
5,300 |
2024/12/9 |
1,036 |
1,041 |
1,035 |
1,038 |
+0.10% |
7,900 |
2024/12/6 |
1,040 |
1,046 |
1,035 |
1,037 |
-0.29% |
11,400 |
2024/12/5 |
1,040 |
1,043 |
1,038 |
1,040 |
-0.29% |
16,000 |
2024/12/4 |
1,041 |
1,048 |
1,040 |
1,043 |
-0.10% |
2,900 |
2024/12/3 |
1,040 |
1,047 |
1,038 |
1,044 |
+0.38% |
5,400 |
2024/12/2 |
1,041 |
1,046 |
1,040 |
1,040 |
-0.10% |
3,500 |
2024/11/29 |
1,050 |
1,055 |
1,038 |
1,041 |
-0.86% |
7,500 |
2024/11/28 |
1,050 |
1,054 |
1,048 |
1,050 |
+0.00% |
7,800 |
2024/11/27 |
1,051 |
1,059 |
1,049 |
1,050 |
-0.10% |
4,100 |
2024/11/26 |
1,058 |
1,058 |
1,051 |
1,051 |
-0.38% |
3,700 |
2024/11/25 |
1,063 |
1,064 |
1,052 |
1,055 |
-0.66% |
4,400 |
2024/11/22 |
1,066 |
1,068 |
1,055 |
1,062 |
-0.19% |
5,300 |
2024/11/21 |
1,051 |
1,065 |
1,047 |
1,064 |
+0.76% |
9,800 |
2024/11/20 |
1,058 |
1,069 |
1,055 |
1,056 |
-0.75% |
11,100 |
2024/11/19 |
1,044 |
1,073 |
1,040 |
1,064 |
+1.82% |
8,400 |
2024/11/18 |
1,036 |
1,045 |
1,031 |
1,045 |
+0.48% |
7,500 |
2024/11/15 |
1,036 |
1,044 |
1,036 |
1,040 |
+0.00% |
3,400 |
2024/11/14 |
1,036 |
1,042 |
1,035 |
1,040 |
+0.58% |
7,700 |
2024/11/13 |
1,035 |
1,049 |
1,034 |
1,034 |
-0.29% |
9,800 |
2024/11/12 |
1,045 |
1,052 |
1,037 |
1,037 |
-0.29% |
10,800 |
2024/11/11 |
1,050 |
1,050 |
1,035 |
1,040 |
-1.79% |
5,100 |
2024/11/8 |
1,054 |
1,059 |
1,043 |
1,059 |
+0.09% |
6,600 |
2024/11/7 |
1,048 |
1,058 |
1,045 |
1,058 |
+0.95% |
6,700 |
2024/11/6 |
1,056 |
1,057 |
1,042 |
1,048 |
-0.95% |
7,500 |
2024/11/5 |
1,047 |
1,067 |
1,046 |
1,058 |
+1.05% |
5,200 |
2024/11/1 |
1,041 |
1,067 |
1,041 |
1,047 |
-0.38% |
15,500 |
2024/10/31 |
1,056 |
1,069 |
1,051 |
1,051 |
-1.22% |
6,400 |
2024/10/30 |
1,048 |
1,075 |
1,040 |
1,064 |
+1.82% |
15,600 |
2024/10/29 |
1,049 |
1,078 |
1,041 |
1,045 |
-0.38% |
6,100 |
2024/10/28 |
1,039 |
1,071 |
1,039 |
1,049 |
+0.96% |
29,700 |
2024/10/25 |
1,046 |
1,058 |
1,035 |
1,039 |
-0.48% |
15,000 |
2024/10/24 |
1,050 |
1,054 |
1,038 |
1,044 |
-0.67% |
15,300 |
|