日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
895 |
895 |
860 |
890 |
-0.56% |
10,700 |
2025/4/24 |
888 |
900 |
866 |
895 |
+0.90% |
11,300 |
2025/4/23 |
889 |
897 |
858 |
887 |
-1.88% |
17,700 |
2025/4/22 |
853 |
958 |
853 |
904 |
+1.46% |
73,500 |
2025/4/21 |
898 |
907 |
872 |
891 |
-1.66% |
25,600 |
2025/4/18 |
905 |
1,042 |
880 |
906 |
-0.22% |
181,100 |
2025/4/17 |
870 |
909 |
870 |
908 |
+0.89% |
19,700 |
2025/4/16 |
899 |
933 |
890 |
900 |
+0.22% |
19,700 |
2025/4/15 |
828 |
932 |
828 |
898 |
+12.67% |
54,500 |
2025/4/14 |
775 |
797 |
761 |
797 |
+2.44% |
2,400 |
2025/4/11 |
743 |
778 |
740 |
778 |
+3.18% |
4,100 |
2025/4/10 |
722 |
760 |
715 |
754 |
+11.37% |
7,200 |
2025/4/9 |
662 |
702 |
662 |
677 |
+0.74% |
4,200 |
2025/4/8 |
651 |
699 |
651 |
672 |
+9.62% |
16,000 |
2025/4/7 |
604 |
703 |
593 |
613 |
-13.54% |
28,100 |
2025/4/4 |
746 |
751 |
652 |
709 |
-6.71% |
29,500 |
2025/4/3 |
768 |
771 |
745 |
760 |
-5.00% |
11,300 |
2025/4/2 |
799 |
800 |
799 |
800 |
+0.13% |
200 |
2025/4/1 |
808 |
816 |
799 |
799 |
-1.60% |
2,000 |
2025/3/31 |
811 |
812 |
781 |
812 |
-0.98% |
2,900 |
2025/3/28 |
805 |
820 |
805 |
820 |
+0.00% |
400 |
2025/3/27 |
820 |
821 |
820 |
820 |
-0.36% |
1,500 |
2025/3/26 |
830 |
840 |
823 |
823 |
-0.24% |
1,300 |
2025/3/25 |
848 |
848 |
818 |
825 |
-0.96% |
2,600 |
2025/3/24 |
806 |
833 |
806 |
833 |
+3.35% |
2,400 |
2025/3/21 |
810 |
820 |
806 |
806 |
-0.12% |
1,800 |
2025/3/19 |
803 |
807 |
803 |
807 |
+0.00% |
300 |
2025/3/18 |
795 |
820 |
795 |
807 |
+1.51% |
1,800 |
2025/3/17 |
808 |
809 |
795 |
795 |
-1.49% |
900 |
2025/3/14 |
798 |
807 |
798 |
807 |
-0.49% |
800 |
2025/3/13 |
786 |
811 |
786 |
811 |
+1.88% |
1,100 |
2025/3/12 |
791 |
807 |
786 |
796 |
-1.12% |
5,700 |
2025/3/11 |
800 |
805 |
800 |
805 |
+0.25% |
400 |
2025/3/7 |
792 |
803 |
781 |
803 |
+0.38% |
3,800 |
2025/3/6 |
791 |
800 |
791 |
800 |
+1.14% |
300 |
2025/3/5 |
790 |
805 |
774 |
791 |
-1.49% |
5,200 |
2025/3/4 |
802 |
810 |
802 |
803 |
-0.37% |
600 |
2025/3/3 |
802 |
826 |
802 |
806 |
+1.51% |
1,900 |
2025/2/28 |
818 |
818 |
768 |
794 |
-4.22% |
19,400 |
2025/2/27 |
831 |
842 |
815 |
829 |
-0.24% |
8,300 |
2025/2/26 |
838 |
843 |
828 |
831 |
-0.84% |
1,900 |
2025/2/25 |
848 |
868 |
822 |
838 |
-1.41% |
4,300 |
2025/2/21 |
816 |
893 |
816 |
850 |
+1.55% |
9,900 |
2025/2/20 |
888 |
888 |
830 |
837 |
-5.74% |
7,700 |
2025/2/19 |
881 |
896 |
881 |
888 |
+1.02% |
3,800 |
2025/2/18 |
923 |
932 |
879 |
879 |
+0.11% |
5,400 |
2025/2/17 |
897 |
915 |
878 |
878 |
-2.12% |
3,800 |
2025/2/14 |
901 |
910 |
879 |
897 |
+0.00% |
6,400 |
2025/2/13 |
928 |
946 |
892 |
897 |
-3.13% |
15,700 |
2025/2/12 |
909 |
1,020 |
864 |
926 |
+3.46% |
86,900 |
2025/2/10 |
822 |
896 |
806 |
895 |
+10.90% |
29,500 |
2025/2/7 |
775 |
810 |
775 |
807 |
+4.94% |
12,800 |
2025/2/6 |
759 |
779 |
751 |
769 |
+1.05% |
6,600 |
2025/2/5 |
738 |
773 |
738 |
761 |
+3.54% |
4,400 |
2025/2/4 |
735 |
756 |
732 |
735 |
+1.24% |
9,700 |
2025/2/3 |
726 |
735 |
724 |
726 |
+0.00% |
1,800 |
2025/1/31 |
728 |
729 |
725 |
726 |
-0.68% |
2,900 |
2025/1/30 |
736 |
736 |
729 |
731 |
-0.68% |
1,100 |
2025/1/29 |
735 |
744 |
728 |
736 |
+0.14% |
2,500 |
2025/1/28 |
727 |
742 |
727 |
735 |
+1.24% |
2,500 |
2025/1/27 |
723 |
746 |
723 |
726 |
+0.41% |
5,400 |
2025/1/24 |
735 |
735 |
720 |
723 |
-0.14% |
3,400 |
2025/1/23 |
723 |
730 |
720 |
724 |
-0.96% |
1,800 |
2025/1/22 |
737 |
737 |
730 |
731 |
-1.08% |
400 |
2025/1/21 |
740 |
740 |
732 |
739 |
-1.07% |
1,300 |
2025/1/20 |
729 |
747 |
729 |
747 |
+2.47% |
1,600 |
2025/1/17 |
714 |
729 |
714 |
729 |
+1.11% |
1,200 |
2025/1/16 |
713 |
721 |
699 |
721 |
+1.69% |
6,600 |
2025/1/15 |
713 |
720 |
705 |
709 |
-0.84% |
5,200 |
2025/1/14 |
719 |
721 |
712 |
715 |
-0.69% |
3,100 |
2025/1/10 |
729 |
731 |
706 |
720 |
-2.17% |
3,400 |
2025/1/9 |
735 |
747 |
735 |
736 |
-0.41% |
900 |
2025/1/8 |
731 |
749 |
731 |
739 |
+0.27% |
1,300 |
2025/1/7 |
713 |
740 |
713 |
737 |
+1.94% |
6,100 |
2025/1/6 |
726 |
745 |
723 |
723 |
+1.26% |
6,100 |
2024/12/30 |
693 |
730 |
693 |
714 |
+0.99% |
7,100 |
2024/12/27 |
688 |
734 |
687 |
707 |
+0.86% |
16,800 |
2024/12/26 |
707 |
715 |
700 |
701 |
-2.09% |
18,100 |
2024/12/25 |
710 |
755 |
692 |
716 |
+3.32% |
32,800 |
2024/12/24 |
686 |
710 |
686 |
693 |
-0.29% |
17,400 |
2024/12/23 |
710 |
710 |
690 |
695 |
-0.57% |
10,400 |
2024/12/20 |
713 |
729 |
690 |
699 |
-3.05% |
15,900 |
2024/12/19 |
719 |
738 |
716 |
721 |
-0.14% |
7,600 |
2024/12/18 |
753 |
753 |
700 |
722 |
-4.37% |
25,900 |
2024/12/17 |
770 |
773 |
750 |
755 |
-2.58% |
15,200 |
2024/12/16 |
780 |
780 |
766 |
775 |
-0.13% |
4,400 |
2024/12/13 |
783 |
783 |
769 |
776 |
-1.02% |
5,100 |
2024/12/12 |
783 |
788 |
778 |
784 |
+0.90% |
3,000 |
2024/12/11 |
774 |
783 |
774 |
777 |
+0.39% |
5,300 |
2024/12/10 |
782 |
782 |
765 |
774 |
-1.28% |
5,400 |
2024/12/9 |
776 |
784 |
765 |
784 |
+3.02% |
20,500 |
2024/12/6 |
779 |
783 |
754 |
761 |
-2.44% |
10,700 |
2024/12/5 |
780 |
780 |
771 |
780 |
-0.51% |
1,200 |
2024/12/4 |
775 |
790 |
761 |
784 |
+1.42% |
7,800 |
2024/12/3 |
766 |
780 |
766 |
773 |
+0.91% |
2,500 |
2024/12/2 |
789 |
790 |
766 |
766 |
-2.67% |
10,300 |
2024/11/29 |
784 |
791 |
782 |
787 |
+0.38% |
2,900 |
2024/11/28 |
777 |
787 |
777 |
784 |
+0.64% |
5,500 |
2024/11/27 |
778 |
782 |
771 |
779 |
+0.13% |
2,500 |
2024/11/26 |
773 |
778 |
767 |
778 |
+0.26% |
1,400 |
2024/11/25 |
769 |
785 |
769 |
776 |
+0.78% |
3,800 |
2024/11/22 |
766 |
778 |
766 |
770 |
+0.52% |
2,200 |
2024/11/21 |
755 |
774 |
755 |
766 |
+1.46% |
3,000 |
2024/11/20 |
780 |
780 |
753 |
755 |
-1.31% |
4,600 |
2024/11/19 |
758 |
776 |
751 |
765 |
+1.19% |
3,500 |
2024/11/18 |
754 |
772 |
752 |
756 |
+0.53% |
2,800 |
2024/11/15 |
774 |
775 |
752 |
752 |
-3.22% |
3,200 |
2024/11/14 |
773 |
786 |
773 |
777 |
-0.13% |
1,700 |
2024/11/13 |
764 |
785 |
764 |
778 |
+1.83% |
3,400 |
2024/11/12 |
769 |
780 |
761 |
764 |
-0.39% |
2,200 |
2024/11/11 |
802 |
802 |
762 |
767 |
-4.36% |
17,500 |
2024/11/8 |
769 |
803 |
769 |
802 |
+4.56% |
13,300 |
2024/11/7 |
763 |
767 |
749 |
767 |
+0.00% |
6,400 |
2024/11/6 |
766 |
772 |
739 |
767 |
-0.13% |
7,100 |
2024/11/5 |
756 |
774 |
745 |
768 |
+1.05% |
14,400 |
2024/11/1 |
763 |
768 |
751 |
760 |
-1.17% |
6,300 |
2024/10/31 |
760 |
770 |
744 |
769 |
+2.40% |
13,800 |
2024/10/30 |
767 |
770 |
751 |
751 |
-3.96% |
19,300 |
2024/10/29 |
775 |
796 |
775 |
782 |
+1.03% |
1,600 |
2024/10/28 |
770 |
785 |
759 |
774 |
+0.78% |
7,100 |
2024/10/25 |
801 |
801 |
756 |
768 |
-4.48% |
13,300 |
2024/10/24 |
817 |
817 |
796 |
804 |
-1.95% |
16,300 |
2024/10/23 |
829 |
829 |
805 |
820 |
-0.85% |
8,500 |
|