日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
900 |
900 |
895 |
895 |
-0.22% |
17,200 |
2025/4/24 |
901 |
902 |
897 |
897 |
-0.77% |
10,500 |
2025/4/23 |
902 |
904 |
899 |
904 |
+0.22% |
14,900 |
2025/4/22 |
895 |
902 |
891 |
902 |
+0.33% |
27,600 |
2025/4/21 |
902 |
902 |
897 |
899 |
-0.33% |
18,100 |
2025/4/18 |
891 |
903 |
890 |
902 |
+1.92% |
100,900 |
2025/4/17 |
875 |
895 |
873 |
885 |
+1.61% |
29,500 |
2025/4/16 |
881 |
882 |
870 |
871 |
-0.80% |
40,600 |
2025/4/15 |
871 |
880 |
871 |
878 |
+0.92% |
10,500 |
2025/4/14 |
874 |
882 |
868 |
870 |
+0.23% |
35,800 |
2025/4/11 |
864 |
868 |
850 |
868 |
-0.69% |
32,700 |
2025/4/10 |
875 |
894 |
869 |
874 |
+1.39% |
51,300 |
2025/4/9 |
857 |
864 |
845 |
862 |
+0.47% |
41,200 |
2025/4/8 |
853 |
864 |
846 |
858 |
+2.75% |
76,600 |
2025/4/7 |
852 |
873 |
826 |
835 |
-4.57% |
134,200 |
2025/4/4 |
875 |
881 |
865 |
875 |
-0.79% |
39,400 |
2025/4/3 |
885 |
888 |
876 |
882 |
-0.90% |
21,700 |
2025/4/2 |
897 |
897 |
889 |
890 |
-0.56% |
14,600 |
2025/4/1 |
897 |
898 |
892 |
895 |
+0.11% |
11,100 |
2025/3/31 |
895 |
901 |
893 |
894 |
-0.11% |
17,900 |
2025/3/28 |
898 |
902 |
894 |
895 |
-0.22% |
14,300 |
2025/3/27 |
900 |
901 |
897 |
897 |
-0.33% |
19,200 |
2025/3/26 |
897 |
904 |
897 |
900 |
+0.22% |
26,900 |
2025/3/25 |
900 |
901 |
898 |
898 |
-0.22% |
13,700 |
2025/3/24 |
904 |
904 |
897 |
900 |
-0.11% |
7,700 |
2025/3/21 |
901 |
904 |
899 |
901 |
+0.00% |
14,800 |
2025/3/19 |
900 |
902 |
897 |
901 |
+0.11% |
21,500 |
2025/3/18 |
900 |
904 |
900 |
900 |
+0.00% |
9,300 |
2025/3/17 |
898 |
902 |
897 |
900 |
+0.22% |
18,400 |
2025/3/14 |
898 |
898 |
893 |
898 |
+0.00% |
5,900 |
2025/3/13 |
894 |
900 |
894 |
898 |
+0.79% |
13,800 |
2025/3/12 |
889 |
896 |
889 |
891 |
+0.00% |
7,500 |
2025/3/11 |
893 |
896 |
885 |
891 |
-0.45% |
38,800 |
2025/3/10 |
899 |
899 |
895 |
895 |
-0.11% |
10,900 |
2025/3/7 |
896 |
898 |
896 |
896 |
-0.44% |
3,600 |
2025/3/6 |
897 |
900 |
894 |
900 |
+0.33% |
10,900 |
2025/3/5 |
899 |
899 |
894 |
897 |
-0.11% |
9,900 |
2025/3/4 |
899 |
899 |
894 |
898 |
-0.11% |
97,500 |
2025/3/3 |
897 |
905 |
897 |
899 |
+0.22% |
11,100 |
2025/2/28 |
898 |
898 |
892 |
897 |
-0.11% |
9,200 |
2025/2/27 |
896 |
898 |
894 |
898 |
+0.11% |
11,700 |
2025/2/26 |
902 |
903 |
895 |
897 |
-0.55% |
18,900 |
2025/2/25 |
900 |
902 |
897 |
902 |
+0.22% |
12,300 |
2025/2/21 |
901 |
901 |
896 |
900 |
-0.11% |
11,000 |
2025/2/20 |
900 |
902 |
898 |
901 |
+0.22% |
15,700 |
2025/2/19 |
900 |
903 |
899 |
899 |
+0.00% |
8,800 |
2025/2/18 |
900 |
904 |
899 |
899 |
+0.00% |
11,300 |
2025/2/17 |
899 |
904 |
899 |
899 |
+0.11% |
7,500 |
2025/2/14 |
900 |
903 |
898 |
898 |
+0.11% |
14,400 |
2025/2/13 |
902 |
904 |
897 |
897 |
-0.66% |
8,600 |
2025/2/12 |
900 |
904 |
895 |
903 |
+0.22% |
12,400 |
2025/2/10 |
901 |
904 |
900 |
901 |
+0.11% |
13,800 |
2025/2/7 |
906 |
906 |
900 |
900 |
-0.44% |
11,600 |
2025/2/6 |
898 |
905 |
898 |
904 |
+0.56% |
6,200 |
2025/2/5 |
901 |
905 |
898 |
899 |
-0.22% |
13,300 |
2025/2/4 |
899 |
904 |
894 |
901 |
+0.45% |
23,300 |
2025/2/3 |
890 |
897 |
887 |
897 |
+0.34% |
16,700 |
2025/1/31 |
887 |
895 |
884 |
894 |
+1.82% |
25,300 |
2025/1/30 |
892 |
893 |
878 |
878 |
-1.90% |
132,800 |
2025/1/29 |
896 |
898 |
893 |
895 |
+0.22% |
24,900 |
2025/1/28 |
893 |
900 |
893 |
893 |
-0.45% |
20,000 |
2025/1/27 |
893 |
901 |
893 |
897 |
+0.79% |
24,400 |
2025/1/24 |
890 |
898 |
890 |
890 |
+0.11% |
12,000 |
2025/1/23 |
891 |
893 |
889 |
889 |
-0.22% |
19,000 |
2025/1/22 |
891 |
892 |
888 |
891 |
+0.34% |
15,800 |
2025/1/21 |
892 |
892 |
887 |
888 |
-0.45% |
10,800 |
2025/1/20 |
891 |
895 |
889 |
892 |
+1.02% |
15,700 |
2025/1/17 |
890 |
897 |
880 |
883 |
-0.34% |
33,700 |
2025/1/16 |
896 |
898 |
886 |
886 |
-1.01% |
49,400 |
2025/1/15 |
901 |
901 |
890 |
895 |
-1.10% |
53,300 |
2025/1/14 |
900 |
905 |
895 |
905 |
+0.56% |
27,500 |
2025/1/10 |
908 |
909 |
896 |
900 |
-0.88% |
64,200 |
2025/1/9 |
906 |
936 |
905 |
908 |
+0.89% |
191,900 |
2025/1/8 |
903 |
907 |
900 |
900 |
-0.11% |
23,100 |
2025/1/7 |
898 |
907 |
896 |
901 |
+0.33% |
51,900 |
2025/1/6 |
885 |
898 |
885 |
898 |
+1.58% |
43,600 |
2024/12/30 |
884 |
886 |
881 |
884 |
+0.11% |
20,700 |
2024/12/27 |
877 |
885 |
877 |
883 |
+0.80% |
14,800 |
2024/12/26 |
875 |
880 |
874 |
876 |
-0.45% |
41,100 |
2024/12/25 |
883 |
886 |
876 |
880 |
-0.11% |
54,200 |
2024/12/24 |
884 |
885 |
881 |
881 |
-0.23% |
26,100 |
2024/12/23 |
890 |
890 |
883 |
883 |
-0.79% |
41,000 |
2024/12/20 |
891 |
891 |
886 |
890 |
+0.11% |
10,000 |
2024/12/19 |
886 |
892 |
886 |
889 |
-0.22% |
9,300 |
2024/12/18 |
891 |
893 |
891 |
891 |
+0.00% |
7,000 |
2024/12/17 |
891 |
894 |
890 |
891 |
+0.00% |
16,100 |
2024/12/16 |
891 |
893 |
891 |
891 |
-0.11% |
8,000 |
2024/12/13 |
891 |
895 |
891 |
892 |
+0.11% |
12,100 |
2024/12/12 |
891 |
894 |
890 |
891 |
+0.00% |
25,600 |
2024/12/11 |
889 |
891 |
889 |
891 |
+0.22% |
8,800 |
2024/12/10 |
889 |
890 |
887 |
889 |
+0.11% |
11,400 |
2024/12/9 |
888 |
891 |
888 |
888 |
+0.00% |
8,600 |
2024/12/6 |
888 |
892 |
888 |
888 |
-0.11% |
8,900 |
2024/12/5 |
890 |
893 |
888 |
889 |
+0.11% |
20,500 |
2024/12/4 |
887 |
892 |
887 |
888 |
+0.00% |
13,400 |
2024/12/3 |
891 |
892 |
887 |
888 |
+0.11% |
15,000 |
2024/12/2 |
887 |
893 |
887 |
887 |
-0.34% |
12,000 |
2024/11/29 |
887 |
893 |
887 |
890 |
+0.23% |
6,000 |
2024/11/28 |
886 |
890 |
885 |
888 |
+0.23% |
16,000 |
2024/11/27 |
897 |
897 |
882 |
886 |
-0.78% |
19,500 |
2024/11/26 |
899 |
899 |
892 |
893 |
-0.33% |
9,800 |
2024/11/25 |
890 |
905 |
890 |
896 |
+0.11% |
30,600 |
2024/11/22 |
889 |
897 |
888 |
895 |
+1.13% |
34,300 |
2024/11/21 |
884 |
891 |
884 |
885 |
+0.00% |
26,700 |
2024/11/20 |
879 |
885 |
876 |
885 |
+1.37% |
20,000 |
2024/11/19 |
877 |
879 |
873 |
873 |
-0.46% |
25,200 |
2024/11/18 |
881 |
884 |
877 |
877 |
-0.45% |
12,600 |
2024/11/15 |
889 |
889 |
881 |
881 |
-0.23% |
13,100 |
2024/11/14 |
879 |
892 |
879 |
883 |
+0.80% |
48,500 |
2024/11/13 |
877 |
879 |
876 |
876 |
+0.46% |
10,700 |
2024/11/12 |
873 |
878 |
872 |
872 |
-0.11% |
21,700 |
2024/11/11 |
875 |
875 |
870 |
873 |
-0.34% |
17,700 |
2024/11/8 |
876 |
879 |
872 |
876 |
-0.11% |
40,400 |
2024/11/7 |
870 |
877 |
869 |
877 |
+1.27% |
36,700 |
2024/11/6 |
867 |
869 |
864 |
866 |
+0.00% |
24,800 |
2024/11/5 |
870 |
870 |
865 |
866 |
-0.46% |
15,400 |
2024/11/1 |
867 |
872 |
867 |
870 |
-0.34% |
10,500 |
2024/10/31 |
863 |
874 |
863 |
873 |
+1.28% |
12,400 |
2024/10/30 |
865 |
869 |
862 |
862 |
-0.69% |
81,700 |
2024/10/29 |
857 |
868 |
857 |
868 |
+1.28% |
23,500 |
2024/10/28 |
858 |
860 |
853 |
857 |
-0.35% |
62,400 |
2024/10/25 |
866 |
866 |
856 |
860 |
-0.81% |
40,700 |
2024/10/24 |
866 |
868 |
863 |
867 |
-0.12% |
32,000 |
|