日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
898 |
904 |
892 |
898 |
+0.00% |
49,800 |
2025/4/24 |
906 |
906 |
897 |
898 |
-0.55% |
30,600 |
2025/4/23 |
902 |
907 |
899 |
903 |
+0.22% |
63,800 |
2025/4/22 |
899 |
903 |
896 |
901 |
-0.11% |
65,400 |
2025/4/21 |
896 |
904 |
896 |
902 |
+0.56% |
55,700 |
2025/4/18 |
891 |
898 |
890 |
897 |
+0.34% |
38,500 |
2025/4/17 |
892 |
898 |
889 |
894 |
-0.56% |
56,300 |
2025/4/16 |
894 |
899 |
890 |
899 |
+0.56% |
69,700 |
2025/4/15 |
894 |
897 |
888 |
894 |
+0.11% |
45,700 |
2025/4/14 |
891 |
897 |
890 |
893 |
+0.22% |
37,400 |
2025/4/11 |
882 |
891 |
879 |
891 |
-0.45% |
47,400 |
2025/4/10 |
884 |
899 |
878 |
895 |
+2.99% |
97,600 |
2025/4/9 |
883 |
885 |
857 |
869 |
-2.36% |
107,700 |
2025/4/8 |
884 |
894 |
868 |
890 |
+3.61% |
182,300 |
2025/4/7 |
840 |
876 |
836 |
859 |
-1.15% |
284,400 |
2025/4/4 |
875 |
875 |
858 |
869 |
-1.03% |
158,800 |
2025/4/3 |
874 |
878 |
866 |
878 |
+0.11% |
124,300 |
2025/4/2 |
889 |
889 |
873 |
877 |
-0.68% |
101,300 |
2025/4/1 |
891 |
894 |
883 |
883 |
-1.23% |
126,300 |
2025/3/31 |
900 |
900 |
890 |
894 |
-0.56% |
173,200 |
2025/3/28 |
901 |
906 |
897 |
899 |
-2.28% |
185,600 |
2025/3/27 |
912 |
923 |
912 |
920 |
+0.99% |
429,400 |
2025/3/26 |
920 |
921 |
909 |
911 |
-0.33% |
222,000 |
2025/3/25 |
918 |
928 |
914 |
914 |
-0.22% |
186,200 |
2025/3/24 |
916 |
918 |
912 |
916 |
+0.11% |
119,300 |
2025/3/21 |
911 |
918 |
911 |
915 |
+0.22% |
80,300 |
2025/3/19 |
915 |
917 |
911 |
913 |
+0.11% |
44,700 |
2025/3/18 |
912 |
915 |
908 |
912 |
+0.22% |
61,500 |
2025/3/17 |
909 |
915 |
907 |
910 |
+0.44% |
82,400 |
2025/3/14 |
905 |
907 |
903 |
906 |
+0.33% |
32,800 |
2025/3/13 |
902 |
909 |
902 |
903 |
+0.11% |
49,800 |
2025/3/12 |
902 |
907 |
901 |
902 |
+0.11% |
47,900 |
2025/3/11 |
902 |
904 |
899 |
901 |
+0.11% |
69,100 |
2025/3/10 |
903 |
904 |
900 |
900 |
-0.11% |
87,100 |
2025/3/7 |
902 |
906 |
901 |
901 |
-0.44% |
83,800 |
2025/3/6 |
899 |
909 |
899 |
905 |
+0.56% |
81,800 |
2025/3/5 |
899 |
903 |
899 |
900 |
+0.11% |
48,400 |
2025/3/4 |
900 |
901 |
898 |
899 |
-0.11% |
105,100 |
2025/3/3 |
903 |
905 |
900 |
900 |
-0.11% |
89,600 |
2025/2/28 |
908 |
911 |
898 |
901 |
-0.77% |
155,800 |
2025/2/27 |
910 |
913 |
906 |
908 |
+0.22% |
37,000 |
2025/2/26 |
907 |
912 |
904 |
906 |
-0.11% |
45,400 |
2025/2/25 |
909 |
910 |
903 |
907 |
+0.11% |
56,100 |
2025/2/21 |
905 |
910 |
904 |
906 |
+0.22% |
38,500 |
2025/2/20 |
906 |
910 |
904 |
904 |
-0.22% |
47,200 |
2025/2/19 |
910 |
910 |
905 |
906 |
-0.33% |
26,200 |
2025/2/18 |
910 |
910 |
906 |
909 |
+0.44% |
33,500 |
2025/2/17 |
914 |
914 |
905 |
905 |
-0.33% |
54,000 |
2025/2/14 |
910 |
911 |
906 |
908 |
-0.22% |
45,100 |
2025/2/13 |
911 |
916 |
907 |
910 |
+0.11% |
45,700 |
2025/2/12 |
916 |
916 |
906 |
909 |
-0.76% |
34,300 |
2025/2/10 |
908 |
918 |
908 |
916 |
+1.10% |
38,400 |
2025/2/7 |
902 |
908 |
902 |
906 |
+0.44% |
18,600 |
2025/2/6 |
910 |
910 |
902 |
902 |
+0.11% |
43,400 |
2025/2/5 |
907 |
911 |
900 |
901 |
-0.33% |
51,900 |
2025/2/4 |
915 |
915 |
904 |
904 |
-0.44% |
79,100 |
2025/2/3 |
916 |
916 |
908 |
908 |
-0.77% |
77,100 |
2025/1/31 |
921 |
925 |
915 |
915 |
-0.65% |
63,100 |
2025/1/30 |
920 |
924 |
916 |
921 |
+0.55% |
38,500 |
2025/1/29 |
925 |
925 |
913 |
916 |
-0.97% |
59,400 |
2025/1/28 |
923 |
936 |
911 |
925 |
-0.11% |
162,400 |
2025/1/27 |
916 |
927 |
910 |
926 |
+1.76% |
58,000 |
2025/1/24 |
915 |
915 |
910 |
910 |
+0.00% |
40,800 |
2025/1/23 |
915 |
917 |
909 |
910 |
-0.55% |
28,600 |
2025/1/22 |
936 |
937 |
906 |
915 |
-2.24% |
121,800 |
2025/1/21 |
919 |
937 |
918 |
936 |
+1.85% |
163,100 |
2025/1/20 |
916 |
919 |
913 |
919 |
+0.99% |
29,800 |
2025/1/17 |
916 |
916 |
909 |
910 |
-0.66% |
30,900 |
2025/1/16 |
916 |
921 |
915 |
916 |
+0.00% |
35,700 |
2025/1/15 |
908 |
917 |
908 |
916 |
+0.99% |
53,300 |
2025/1/14 |
905 |
908 |
898 |
907 |
+0.55% |
77,400 |
2025/1/10 |
906 |
910 |
902 |
902 |
-0.66% |
36,300 |
2025/1/9 |
910 |
914 |
908 |
908 |
-0.33% |
38,200 |
2025/1/8 |
915 |
915 |
909 |
911 |
-0.87% |
30,500 |
2025/1/7 |
923 |
924 |
909 |
919 |
+0.44% |
58,200 |
2025/1/6 |
924 |
924 |
915 |
915 |
-0.54% |
46,300 |
2024/12/30 |
912 |
923 |
909 |
920 |
+1.32% |
43,100 |
2024/12/27 |
896 |
909 |
896 |
908 |
+1.34% |
65,800 |
2024/12/26 |
888 |
900 |
888 |
896 |
+0.90% |
111,400 |
2024/12/25 |
897 |
897 |
886 |
888 |
-0.11% |
83,000 |
2024/12/24 |
893 |
896 |
880 |
889 |
-1.11% |
169,800 |
2024/12/23 |
898 |
904 |
894 |
899 |
+0.56% |
140,000 |
2024/12/20 |
902 |
906 |
894 |
894 |
-0.67% |
125,600 |
2024/12/19 |
901 |
909 |
899 |
900 |
-0.22% |
89,900 |
2024/12/18 |
908 |
914 |
902 |
902 |
-0.55% |
81,200 |
2024/12/17 |
915 |
920 |
903 |
907 |
-0.98% |
112,800 |
2024/12/16 |
925 |
925 |
913 |
916 |
-0.87% |
69,900 |
2024/12/13 |
918 |
930 |
913 |
924 |
+0.65% |
58,800 |
2024/12/12 |
922 |
926 |
918 |
918 |
+0.11% |
63,400 |
2024/12/11 |
915 |
923 |
914 |
917 |
+0.33% |
56,100 |
2024/12/10 |
920 |
925 |
913 |
914 |
-0.22% |
82,800 |
2024/12/9 |
921 |
923 |
915 |
916 |
-0.33% |
44,400 |
2024/12/6 |
920 |
924 |
916 |
919 |
-0.33% |
68,700 |
2024/12/5 |
932 |
932 |
922 |
922 |
-0.32% |
52,100 |
2024/12/4 |
936 |
936 |
921 |
925 |
-1.18% |
78,700 |
2024/12/3 |
931 |
941 |
925 |
936 |
+0.86% |
77,800 |
2024/12/2 |
931 |
933 |
924 |
928 |
-0.22% |
65,300 |
2024/11/29 |
941 |
942 |
930 |
930 |
-1.06% |
60,900 |
2024/11/28 |
937 |
945 |
929 |
940 |
-0.42% |
98,100 |
2024/11/27 |
958 |
958 |
938 |
944 |
-0.94% |
47,600 |
2024/11/26 |
948 |
959 |
943 |
953 |
-0.21% |
105,100 |
2024/11/25 |
989 |
992 |
946 |
955 |
-3.44% |
1,118,600 |
2024/11/22 |
968 |
990 |
967 |
989 |
+2.38% |
190,100 |
2024/11/21 |
945 |
974 |
945 |
966 |
+2.55% |
100,300 |
2024/11/20 |
941 |
956 |
940 |
942 |
-0.53% |
111,100 |
2024/11/19 |
963 |
976 |
947 |
947 |
-1.66% |
112,000 |
2024/11/18 |
969 |
980 |
963 |
963 |
-0.62% |
54,100 |
2024/11/15 |
967 |
975 |
967 |
969 |
+0.62% |
58,400 |
2024/11/14 |
967 |
970 |
953 |
963 |
-0.72% |
56,500 |
2024/11/13 |
968 |
982 |
968 |
970 |
-0.51% |
96,300 |
2024/11/12 |
968 |
985 |
968 |
975 |
-0.10% |
156,000 |
2024/11/11 |
960 |
978 |
960 |
976 |
+1.24% |
173,600 |
2024/11/8 |
947 |
964 |
947 |
964 |
+2.12% |
236,900 |
2024/11/7 |
920 |
948 |
918 |
944 |
+3.51% |
248,000 |
2024/11/6 |
905 |
922 |
899 |
912 |
+1.00% |
115,300 |
2024/11/5 |
900 |
904 |
895 |
903 |
+0.78% |
66,900 |
2024/11/1 |
897 |
900 |
892 |
896 |
-0.22% |
73,700 |
2024/10/31 |
902 |
909 |
885 |
898 |
-3.23% |
249,100 |
2024/10/30 |
919 |
935 |
910 |
928 |
+1.64% |
154,900 |
2024/10/29 |
912 |
915 |
907 |
913 |
+0.33% |
48,700 |
2024/10/28 |
902 |
915 |
902 |
910 |
+0.89% |
34,100 |
2024/10/25 |
915 |
915 |
901 |
902 |
-0.55% |
75,100 |
2024/10/24 |
910 |
916 |
907 |
907 |
-0.33% |
36,700 |
|