日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
818 |
821 |
818 |
819 |
+0.12% |
1,500 |
2025/4/24 |
821 |
821 |
818 |
818 |
-0.37% |
2,300 |
2025/4/23 |
819 |
829 |
819 |
821 |
-0.24% |
4,300 |
2025/4/22 |
818 |
823 |
815 |
823 |
+0.49% |
4,000 |
2025/4/21 |
821 |
823 |
818 |
819 |
-0.24% |
1,900 |
2025/4/18 |
820 |
826 |
820 |
821 |
+0.12% |
2,700 |
2025/4/17 |
827 |
827 |
820 |
820 |
+0.24% |
1,000 |
2025/4/16 |
825 |
825 |
818 |
818 |
-0.85% |
5,400 |
2025/4/15 |
829 |
830 |
822 |
825 |
+0.12% |
2,700 |
2025/4/14 |
830 |
830 |
822 |
824 |
-0.72% |
5,600 |
2025/4/11 |
812 |
870 |
812 |
830 |
+0.85% |
49,500 |
2025/4/10 |
808 |
828 |
802 |
823 |
+3.78% |
15,100 |
2025/4/9 |
798 |
800 |
782 |
793 |
-0.88% |
6,100 |
2025/4/8 |
805 |
805 |
797 |
800 |
+0.38% |
10,800 |
2025/4/7 |
771 |
806 |
761 |
797 |
-1.12% |
27,200 |
2025/4/4 |
811 |
811 |
782 |
806 |
-0.74% |
21,700 |
2025/4/3 |
811 |
820 |
811 |
812 |
-1.10% |
7,500 |
2025/4/2 |
821 |
821 |
821 |
821 |
+0.00% |
1,500 |
2025/4/1 |
823 |
826 |
821 |
821 |
-0.24% |
5,000 |
2025/3/31 |
829 |
838 |
817 |
823 |
-0.84% |
7,600 |
2025/3/28 |
830 |
836 |
825 |
830 |
-1.78% |
8,200 |
2025/3/27 |
850 |
852 |
845 |
845 |
-0.35% |
5,400 |
2025/3/26 |
844 |
850 |
843 |
848 |
+0.47% |
4,000 |
2025/3/25 |
846 |
850 |
843 |
844 |
-0.24% |
4,400 |
2025/3/24 |
846 |
850 |
844 |
846 |
+0.00% |
6,300 |
2025/3/21 |
844 |
848 |
843 |
846 |
+0.24% |
3,000 |
2025/3/19 |
841 |
847 |
840 |
844 |
+0.48% |
3,400 |
2025/3/18 |
837 |
842 |
833 |
840 |
+0.48% |
4,800 |
2025/3/17 |
836 |
838 |
830 |
836 |
+0.60% |
5,900 |
2025/3/14 |
831 |
833 |
830 |
831 |
-0.12% |
1,300 |
2025/3/13 |
833 |
834 |
830 |
832 |
+0.24% |
2,000 |
2025/3/12 |
830 |
831 |
829 |
830 |
-0.36% |
2,700 |
2025/3/11 |
830 |
833 |
829 |
833 |
-0.12% |
1,600 |
2025/3/10 |
829 |
834 |
828 |
834 |
+0.60% |
4,500 |
2025/3/7 |
830 |
830 |
828 |
829 |
+0.12% |
1,600 |
2025/3/6 |
829 |
829 |
827 |
828 |
+0.00% |
1,800 |
2025/3/5 |
827 |
829 |
827 |
828 |
+0.12% |
1,900 |
2025/3/4 |
826 |
833 |
826 |
827 |
-0.24% |
1,800 |
2025/3/3 |
830 |
830 |
826 |
829 |
+0.61% |
5,100 |
2025/2/28 |
823 |
826 |
823 |
824 |
-0.24% |
1,600 |
2025/2/27 |
824 |
826 |
823 |
826 |
+0.24% |
900 |
2025/2/26 |
824 |
824 |
822 |
824 |
+0.00% |
3,300 |
2025/2/25 |
823 |
830 |
823 |
824 |
-0.24% |
4,100 |
2025/2/21 |
828 |
828 |
823 |
826 |
-0.24% |
1,100 |
2025/2/20 |
827 |
828 |
824 |
828 |
+0.24% |
1,800 |
2025/2/19 |
828 |
828 |
823 |
826 |
-0.48% |
5,000 |
2025/2/18 |
826 |
830 |
825 |
830 |
+0.48% |
4,000 |
2025/2/17 |
826 |
827 |
823 |
826 |
+0.24% |
5,400 |
2025/2/14 |
824 |
826 |
820 |
824 |
+0.00% |
4,400 |
2025/2/13 |
823 |
825 |
820 |
824 |
+0.37% |
5,300 |
2025/2/12 |
823 |
823 |
817 |
821 |
-0.12% |
13,600 |
2025/2/10 |
823 |
832 |
817 |
822 |
-1.44% |
24,000 |
2025/2/7 |
829 |
835 |
826 |
834 |
+0.48% |
11,400 |
2025/2/6 |
828 |
832 |
826 |
830 |
+0.36% |
3,900 |
2025/2/5 |
826 |
827 |
826 |
827 |
+0.12% |
1,700 |
2025/2/4 |
828 |
834 |
826 |
826 |
-0.12% |
3,200 |
2025/2/3 |
830 |
836 |
826 |
827 |
-0.36% |
4,400 |
2025/1/31 |
827 |
830 |
826 |
830 |
+0.36% |
2,200 |
2025/1/30 |
828 |
829 |
825 |
827 |
-0.12% |
1,400 |
2025/1/29 |
826 |
830 |
826 |
828 |
+0.12% |
2,600 |
2025/1/28 |
826 |
827 |
826 |
827 |
+0.12% |
1,100 |
2025/1/27 |
825 |
830 |
824 |
826 |
+0.36% |
3,800 |
2025/1/24 |
819 |
823 |
816 |
823 |
+0.24% |
3,300 |
2025/1/23 |
821 |
822 |
820 |
821 |
+0.00% |
900 |
2025/1/22 |
820 |
821 |
819 |
821 |
+0.24% |
1,300 |
2025/1/21 |
823 |
823 |
819 |
819 |
-0.49% |
3,000 |
2025/1/20 |
820 |
823 |
820 |
823 |
+0.49% |
700 |
2025/1/17 |
822 |
823 |
816 |
819 |
-0.49% |
11,600 |
2025/1/16 |
825 |
826 |
822 |
823 |
+0.00% |
1,700 |
2025/1/15 |
827 |
827 |
822 |
823 |
+0.12% |
2,900 |
2025/1/14 |
830 |
830 |
821 |
822 |
-0.60% |
10,600 |
2025/1/10 |
825 |
828 |
823 |
827 |
+0.36% |
3,400 |
2025/1/9 |
830 |
830 |
823 |
824 |
-0.48% |
4,100 |
2025/1/8 |
827 |
831 |
826 |
828 |
+0.00% |
4,800 |
2025/1/7 |
830 |
831 |
828 |
828 |
+0.00% |
4,200 |
2025/1/6 |
835 |
835 |
828 |
828 |
-0.24% |
9,100 |
2024/12/30 |
830 |
830 |
826 |
830 |
+0.36% |
5,800 |
2024/12/27 |
823 |
827 |
823 |
827 |
+0.49% |
1,800 |
2024/12/26 |
825 |
825 |
822 |
823 |
+0.00% |
6,300 |
2024/12/25 |
824 |
824 |
820 |
823 |
+0.24% |
9,200 |
2024/12/24 |
824 |
824 |
819 |
821 |
-0.36% |
2,500 |
2024/12/23 |
820 |
824 |
818 |
824 |
+0.49% |
6,300 |
2024/12/20 |
822 |
822 |
820 |
820 |
+0.24% |
3,200 |
2024/12/19 |
817 |
821 |
815 |
818 |
-0.12% |
4,900 |
2024/12/18 |
817 |
820 |
816 |
819 |
+0.12% |
5,300 |
2024/12/17 |
818 |
820 |
815 |
818 |
-0.12% |
8,400 |
2024/12/16 |
821 |
824 |
819 |
819 |
-0.24% |
6,300 |
2024/12/13 |
819 |
823 |
819 |
821 |
+0.00% |
3,600 |
2024/12/12 |
816 |
822 |
815 |
821 |
+0.61% |
6,600 |
2024/12/11 |
818 |
818 |
815 |
816 |
-0.24% |
9,400 |
2024/12/10 |
819 |
819 |
817 |
818 |
+0.00% |
2,800 |
2024/12/9 |
820 |
825 |
818 |
818 |
-0.24% |
9,600 |
2024/12/6 |
818 |
823 |
818 |
820 |
-0.49% |
5,000 |
2024/12/5 |
826 |
826 |
820 |
824 |
-0.24% |
3,100 |
2024/12/4 |
828 |
831 |
810 |
826 |
+0.00% |
12,100 |
2024/12/3 |
826 |
839 |
812 |
826 |
+0.24% |
13,800 |
2024/12/2 |
823 |
825 |
822 |
824 |
+0.24% |
2,400 |
2024/11/29 |
825 |
825 |
820 |
822 |
-0.24% |
2,200 |
2024/11/28 |
823 |
824 |
821 |
824 |
+0.24% |
2,300 |
2024/11/27 |
823 |
824 |
820 |
822 |
-0.12% |
3,000 |
2024/11/26 |
826 |
826 |
822 |
823 |
-0.48% |
4,800 |
2024/11/25 |
826 |
830 |
823 |
827 |
+0.12% |
5,600 |
2024/11/22 |
826 |
827 |
824 |
826 |
-0.24% |
5,800 |
2024/11/21 |
825 |
830 |
824 |
828 |
+0.49% |
2,800 |
2024/11/20 |
825 |
825 |
824 |
824 |
-0.48% |
1,500 |
2024/11/19 |
832 |
832 |
825 |
828 |
-0.48% |
700 |
2024/11/18 |
823 |
832 |
821 |
832 |
+1.22% |
2,600 |
2024/11/15 |
825 |
826 |
821 |
822 |
-0.48% |
3,800 |
2024/11/14 |
831 |
831 |
826 |
826 |
-0.72% |
1,800 |
2024/11/13 |
832 |
835 |
828 |
832 |
+0.00% |
3,600 |
2024/11/12 |
833 |
834 |
827 |
832 |
+0.12% |
3,500 |
2024/11/11 |
836 |
836 |
826 |
831 |
-0.60% |
3,200 |
2024/11/8 |
830 |
839 |
823 |
836 |
-0.12% |
17,400 |
2024/11/7 |
819 |
838 |
818 |
837 |
+2.32% |
6,200 |
2024/11/6 |
820 |
822 |
816 |
818 |
+0.12% |
5,400 |
2024/11/5 |
820 |
822 |
816 |
817 |
+0.25% |
3,300 |
2024/11/1 |
814 |
820 |
814 |
815 |
-0.12% |
7,300 |
2024/10/31 |
825 |
825 |
808 |
816 |
-1.09% |
8,300 |
2024/10/30 |
825 |
831 |
818 |
825 |
+0.36% |
8,600 |
2024/10/29 |
821 |
825 |
821 |
822 |
+0.37% |
2,100 |
2024/10/28 |
823 |
824 |
818 |
819 |
-0.49% |
2,300 |
2024/10/25 |
812 |
823 |
812 |
823 |
+1.48% |
4,400 |
2024/10/24 |
818 |
824 |
809 |
811 |
-1.34% |
14,200 |
|