日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
902 |
916 |
889 |
896 |
+0.79% |
9,200 |
2025/4/24 |
905 |
909 |
889 |
889 |
-1.77% |
7,600 |
2025/4/23 |
920 |
922 |
903 |
905 |
-1.74% |
7,900 |
2025/4/22 |
933 |
933 |
918 |
921 |
-1.92% |
3,300 |
2025/4/21 |
933 |
940 |
925 |
939 |
+1.51% |
5,000 |
2025/4/18 |
905 |
935 |
902 |
925 |
+3.93% |
11,900 |
2025/4/17 |
882 |
893 |
876 |
890 |
+0.68% |
13,300 |
2025/4/16 |
903 |
905 |
872 |
884 |
-0.45% |
13,800 |
2025/4/15 |
929 |
929 |
884 |
888 |
-3.06% |
17,200 |
2025/4/14 |
930 |
946 |
916 |
916 |
+1.78% |
11,600 |
2025/4/11 |
865 |
912 |
861 |
900 |
-0.11% |
21,600 |
2025/4/10 |
879 |
917 |
838 |
901 |
+9.21% |
48,300 |
2025/4/9 |
785 |
827 |
775 |
825 |
+3.12% |
38,600 |
2025/4/8 |
767 |
820 |
767 |
800 |
+10.50% |
34,600 |
2025/4/7 |
740 |
777 |
724 |
724 |
-12.77% |
82,600 |
2025/4/4 |
870 |
870 |
806 |
830 |
-6.74% |
57,500 |
2025/4/3 |
865 |
904 |
855 |
890 |
-0.56% |
28,400 |
2025/4/2 |
911 |
911 |
890 |
895 |
-2.19% |
26,800 |
2025/4/1 |
942 |
942 |
915 |
915 |
-2.87% |
24,100 |
2025/3/31 |
958 |
958 |
931 |
942 |
-2.08% |
18,300 |
2025/3/28 |
975 |
982 |
962 |
962 |
-1.54% |
12,200 |
2025/3/27 |
996 |
996 |
977 |
977 |
-1.41% |
11,100 |
2025/3/26 |
999 |
1,000 |
991 |
991 |
+0.00% |
3,400 |
2025/3/25 |
1,009 |
1,010 |
991 |
991 |
-1.49% |
17,500 |
2025/3/24 |
1,018 |
1,018 |
1,006 |
1,006 |
-1.18% |
12,700 |
2025/3/21 |
970 |
1,029 |
967 |
1,018 |
+4.95% |
51,800 |
2025/3/19 |
980 |
982 |
969 |
970 |
-0.41% |
10,800 |
2025/3/18 |
976 |
980 |
966 |
974 |
+0.62% |
10,100 |
2025/3/17 |
962 |
968 |
954 |
968 |
+1.36% |
9,500 |
2025/3/14 |
955 |
955 |
934 |
955 |
-0.42% |
27,600 |
2025/3/13 |
989 |
993 |
959 |
959 |
-1.64% |
22,200 |
2025/3/12 |
963 |
982 |
960 |
975 |
+1.56% |
17,100 |
2025/3/11 |
960 |
960 |
925 |
960 |
-0.10% |
22,300 |
2025/3/10 |
959 |
986 |
959 |
961 |
+0.42% |
20,400 |
2025/3/7 |
957 |
979 |
948 |
957 |
-0.73% |
19,200 |
2025/3/6 |
961 |
981 |
948 |
964 |
+1.26% |
12,900 |
2025/3/5 |
971 |
987 |
938 |
952 |
-1.14% |
45,700 |
2025/3/4 |
970 |
970 |
929 |
963 |
-1.83% |
43,100 |
2025/3/3 |
1,010 |
1,010 |
976 |
981 |
-1.41% |
26,900 |
2025/2/28 |
1,022 |
1,025 |
984 |
995 |
-3.40% |
32,100 |
2025/2/27 |
1,033 |
1,037 |
1,008 |
1,030 |
+1.58% |
17,900 |
2025/2/26 |
998 |
1,036 |
998 |
1,014 |
+0.90% |
31,400 |
2025/2/25 |
984 |
1,018 |
980 |
1,005 |
+0.20% |
43,900 |
2025/2/21 |
1,012 |
1,026 |
1,003 |
1,003 |
-0.89% |
27,500 |
2025/2/20 |
1,002 |
1,041 |
1,002 |
1,012 |
+0.10% |
23,500 |
2025/2/19 |
1,036 |
1,040 |
1,010 |
1,011 |
-2.88% |
38,000 |
2025/2/18 |
1,082 |
1,094 |
1,040 |
1,041 |
-3.79% |
29,800 |
2025/2/17 |
1,089 |
1,100 |
1,039 |
1,082 |
-2.17% |
49,600 |
2025/2/14 |
1,136 |
1,178 |
1,074 |
1,106 |
-5.15% |
136,000 |
2025/2/13 |
1,200 |
1,200 |
1,133 |
1,166 |
-2.67% |
109,600 |
2025/2/12 |
1,161 |
1,198 |
1,133 |
1,198 |
+3.90% |
54,300 |
2025/2/10 |
1,158 |
1,166 |
1,131 |
1,153 |
-0.09% |
36,800 |
2025/2/7 |
1,165 |
1,176 |
1,137 |
1,154 |
-0.60% |
31,900 |
2025/2/6 |
1,137 |
1,186 |
1,135 |
1,161 |
+2.29% |
45,900 |
2025/2/5 |
1,103 |
1,139 |
1,100 |
1,135 |
+3.56% |
18,400 |
2025/2/4 |
1,092 |
1,123 |
1,085 |
1,096 |
+2.33% |
13,000 |
2025/2/3 |
1,106 |
1,106 |
1,071 |
1,071 |
-3.16% |
22,000 |
2025/1/31 |
1,104 |
1,121 |
1,099 |
1,106 |
-0.27% |
14,800 |
2025/1/30 |
1,110 |
1,133 |
1,101 |
1,109 |
-0.36% |
18,600 |
2025/1/29 |
1,110 |
1,137 |
1,100 |
1,113 |
+1.18% |
35,900 |
2025/1/28 |
1,060 |
1,100 |
1,049 |
1,100 |
+4.17% |
28,900 |
2025/1/27 |
1,074 |
1,083 |
1,047 |
1,056 |
-1.03% |
31,200 |
2025/1/24 |
998 |
1,069 |
998 |
1,067 |
+7.67% |
52,500 |
2025/1/23 |
998 |
1,000 |
991 |
991 |
-0.40% |
8,400 |
2025/1/22 |
1,010 |
1,010 |
988 |
995 |
-1.49% |
16,000 |
2025/1/21 |
992 |
1,010 |
966 |
1,010 |
+3.38% |
25,000 |
2025/1/20 |
1,001 |
1,018 |
977 |
977 |
-3.46% |
27,500 |
2025/1/17 |
1,028 |
1,028 |
997 |
1,012 |
-1.46% |
13,700 |
2025/1/16 |
1,014 |
1,030 |
1,002 |
1,027 |
+1.99% |
19,700 |
2025/1/15 |
1,062 |
1,062 |
1,007 |
1,007 |
-4.19% |
29,700 |
2025/1/14 |
1,066 |
1,077 |
1,051 |
1,051 |
-2.95% |
17,000 |
2025/1/10 |
1,050 |
1,091 |
1,050 |
1,083 |
+2.85% |
19,900 |
2025/1/9 |
1,057 |
1,069 |
1,045 |
1,053 |
-0.75% |
13,100 |
2025/1/8 |
1,062 |
1,084 |
1,047 |
1,061 |
-0.09% |
26,600 |
2025/1/7 |
1,080 |
1,084 |
1,041 |
1,062 |
-0.19% |
37,900 |
2025/1/6 |
1,135 |
1,135 |
1,061 |
1,064 |
-5.92% |
73,100 |
2024/12/30 |
1,160 |
1,160 |
1,126 |
1,131 |
-2.92% |
31,800 |
2024/12/27 |
1,147 |
1,208 |
1,147 |
1,165 |
+0.95% |
56,700 |
2024/12/26 |
1,120 |
1,166 |
1,120 |
1,154 |
+4.25% |
48,500 |
2024/12/25 |
1,114 |
1,117 |
1,102 |
1,107 |
-0.54% |
33,600 |
2024/12/24 |
1,140 |
1,140 |
1,102 |
1,113 |
-3.05% |
34,500 |
2024/12/23 |
1,128 |
1,149 |
1,122 |
1,148 |
+2.32% |
42,100 |
2024/12/20 |
1,141 |
1,153 |
1,122 |
1,122 |
-2.01% |
40,100 |
2024/12/19 |
1,176 |
1,176 |
1,143 |
1,145 |
-2.72% |
24,200 |
2024/12/18 |
1,143 |
1,203 |
1,132 |
1,177 |
+2.53% |
36,700 |
2024/12/17 |
1,173 |
1,173 |
1,140 |
1,148 |
-1.37% |
19,300 |
2024/12/16 |
1,177 |
1,177 |
1,150 |
1,164 |
+0.00% |
21,500 |
2024/12/13 |
1,239 |
1,239 |
1,164 |
1,164 |
-4.98% |
62,900 |
2024/12/12 |
1,189 |
1,246 |
1,184 |
1,225 |
+3.03% |
67,100 |
2024/12/11 |
1,186 |
1,194 |
1,173 |
1,189 |
-0.17% |
16,100 |
2024/12/10 |
1,154 |
1,213 |
1,142 |
1,191 |
+3.21% |
66,600 |
2024/12/9 |
1,164 |
1,164 |
1,112 |
1,154 |
-1.70% |
66,400 |
2024/12/6 |
1,199 |
1,200 |
1,166 |
1,174 |
-1.92% |
34,500 |
2024/12/5 |
1,181 |
1,210 |
1,174 |
1,197 |
+1.44% |
25,400 |
2024/12/4 |
1,215 |
1,215 |
1,167 |
1,180 |
-2.88% |
40,900 |
2024/12/3 |
1,174 |
1,216 |
1,151 |
1,215 |
+3.49% |
51,400 |
2024/12/2 |
1,186 |
1,186 |
1,123 |
1,174 |
-2.25% |
87,700 |
2024/11/29 |
1,256 |
1,272 |
1,195 |
1,201 |
-2.60% |
89,400 |
2024/11/28 |
1,206 |
1,239 |
1,194 |
1,233 |
+0.74% |
39,900 |
2024/11/27 |
1,250 |
1,254 |
1,207 |
1,224 |
-1.92% |
47,900 |
2024/11/26 |
1,230 |
1,248 |
1,216 |
1,248 |
+0.56% |
34,200 |
2024/11/25 |
1,253 |
1,282 |
1,241 |
1,241 |
-0.96% |
58,300 |
2024/11/22 |
1,214 |
1,259 |
1,205 |
1,253 |
+4.07% |
53,500 |
2024/11/21 |
1,235 |
1,253 |
1,186 |
1,204 |
-2.59% |
74,900 |
2024/11/20 |
1,218 |
1,260 |
1,218 |
1,236 |
+1.48% |
38,000 |
2024/11/19 |
1,245 |
1,260 |
1,218 |
1,218 |
-2.17% |
41,700 |
2024/11/18 |
1,255 |
1,260 |
1,223 |
1,245 |
-3.11% |
59,400 |
2024/11/15 |
1,278 |
1,299 |
1,254 |
1,285 |
+1.18% |
97,200 |
2024/11/14 |
1,209 |
1,270 |
1,191 |
1,270 |
+4.10% |
152,600 |
2024/11/13 |
1,244 |
1,270 |
1,196 |
1,220 |
-0.89% |
113,700 |
2024/11/12 |
1,226 |
1,315 |
1,209 |
1,231 |
-0.32% |
271,700 |
2024/11/11 |
1,195 |
1,267 |
1,123 |
1,235 |
+19.55% |
864,500 |
2024/11/8 |
1,033 |
1,033 |
1,020 |
1,033 |
+16.99% |
137,900 |
2024/11/7 |
890 |
897 |
857 |
883 |
+0.46% |
59,400 |
2024/11/6 |
866 |
882 |
843 |
879 |
+3.29% |
38,600 |
2024/11/5 |
866 |
866 |
843 |
851 |
+1.79% |
27,700 |
2024/11/1 |
865 |
866 |
835 |
836 |
-4.57% |
47,200 |
2024/10/31 |
872 |
886 |
867 |
876 |
-0.34% |
20,900 |
2024/10/30 |
893 |
893 |
879 |
879 |
-2.01% |
17,300 |
2024/10/29 |
862 |
903 |
862 |
897 |
+3.94% |
30,600 |
2024/10/28 |
850 |
871 |
820 |
863 |
+1.05% |
31,200 |
2024/10/25 |
888 |
888 |
852 |
854 |
-5.32% |
51,300 |
2024/10/24 |
863 |
902 |
859 |
902 |
+4.28% |
56,200 |
|