日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
883 |
890 |
883 |
889 |
+1.02% |
11,700 |
2025/4/24 |
886 |
888 |
876 |
880 |
-0.11% |
42,900 |
2025/4/23 |
886 |
887 |
877 |
881 |
+0.46% |
27,100 |
2025/4/22 |
893 |
893 |
877 |
877 |
-1.35% |
69,600 |
2025/4/21 |
896 |
898 |
889 |
889 |
-0.78% |
21,800 |
2025/4/18 |
890 |
898 |
890 |
896 |
+0.67% |
25,500 |
2025/4/17 |
888 |
895 |
888 |
890 |
+0.23% |
14,900 |
2025/4/16 |
892 |
894 |
887 |
888 |
-0.22% |
24,900 |
2025/4/15 |
893 |
894 |
886 |
890 |
-0.67% |
16,000 |
2025/4/14 |
896 |
898 |
892 |
896 |
+0.11% |
28,300 |
2025/4/11 |
876 |
895 |
868 |
895 |
+0.56% |
29,800 |
2025/4/10 |
897 |
898 |
887 |
890 |
+2.89% |
45,600 |
2025/4/9 |
860 |
872 |
851 |
865 |
-0.92% |
44,000 |
2025/4/8 |
861 |
884 |
859 |
873 |
+5.05% |
65,900 |
2025/4/7 |
820 |
851 |
811 |
831 |
-5.25% |
163,500 |
2025/4/4 |
887 |
890 |
860 |
877 |
-2.56% |
99,500 |
2025/4/3 |
896 |
907 |
887 |
900 |
-1.21% |
55,700 |
2025/4/2 |
920 |
920 |
909 |
911 |
-0.65% |
15,000 |
2025/4/1 |
916 |
922 |
910 |
917 |
+0.77% |
27,200 |
2025/3/31 |
917 |
917 |
904 |
910 |
-1.41% |
62,500 |
2025/3/28 |
916 |
930 |
911 |
923 |
-3.75% |
94,400 |
2025/3/27 |
953 |
960 |
948 |
959 |
+0.84% |
68,600 |
2025/3/26 |
950 |
951 |
941 |
951 |
+0.63% |
40,100 |
2025/3/25 |
946 |
947 |
938 |
945 |
+0.11% |
28,900 |
2025/3/24 |
949 |
950 |
936 |
944 |
-0.53% |
30,500 |
2025/3/21 |
943 |
949 |
942 |
949 |
+1.39% |
38,600 |
2025/3/19 |
936 |
942 |
933 |
936 |
-0.21% |
30,500 |
2025/3/18 |
932 |
938 |
927 |
938 |
+1.08% |
21,800 |
2025/3/17 |
933 |
934 |
927 |
928 |
-0.22% |
29,500 |
2025/3/14 |
924 |
930 |
920 |
930 |
+0.65% |
8,800 |
2025/3/13 |
928 |
928 |
919 |
924 |
+0.54% |
19,900 |
2025/3/12 |
923 |
927 |
918 |
919 |
-0.11% |
26,200 |
2025/3/11 |
929 |
929 |
915 |
920 |
-1.60% |
44,200 |
2025/3/10 |
929 |
935 |
922 |
935 |
+0.75% |
37,000 |
2025/3/7 |
931 |
931 |
922 |
928 |
-0.43% |
17,600 |
2025/3/6 |
931 |
936 |
926 |
932 |
+0.43% |
13,000 |
2025/3/5 |
928 |
930 |
920 |
928 |
-0.11% |
26,200 |
2025/3/4 |
932 |
935 |
926 |
929 |
-0.75% |
28,800 |
2025/3/3 |
938 |
941 |
933 |
936 |
+0.43% |
26,900 |
2025/2/28 |
943 |
943 |
927 |
932 |
-1.17% |
49,000 |
2025/2/27 |
937 |
947 |
932 |
943 |
+0.86% |
19,200 |
2025/2/26 |
948 |
950 |
933 |
935 |
-1.37% |
51,600 |
2025/2/25 |
936 |
948 |
936 |
948 |
+0.85% |
10,300 |
2025/2/21 |
946 |
946 |
938 |
940 |
-0.74% |
9,700 |
2025/2/20 |
947 |
947 |
935 |
947 |
+0.00% |
29,600 |
2025/2/19 |
953 |
956 |
946 |
947 |
+0.00% |
36,100 |
2025/2/18 |
940 |
962 |
936 |
947 |
+0.64% |
33,100 |
2025/2/17 |
950 |
959 |
940 |
941 |
-1.26% |
34,700 |
2025/2/14 |
967 |
972 |
948 |
953 |
-1.85% |
47,200 |
2025/2/13 |
982 |
987 |
971 |
971 |
-0.72% |
35,400 |
2025/2/12 |
970 |
981 |
964 |
978 |
+1.35% |
67,600 |
2025/2/10 |
942 |
975 |
942 |
965 |
+3.88% |
167,600 |
2025/2/7 |
919 |
935 |
904 |
929 |
+1.42% |
84,200 |
2025/2/6 |
902 |
916 |
902 |
916 |
+1.33% |
21,400 |
2025/2/5 |
904 |
907 |
896 |
904 |
+0.11% |
40,500 |
2025/2/4 |
916 |
916 |
903 |
903 |
-0.55% |
18,000 |
2025/2/3 |
903 |
908 |
901 |
908 |
+0.55% |
33,500 |
2025/1/31 |
904 |
909 |
895 |
903 |
+1.01% |
34,300 |
2025/1/30 |
901 |
908 |
887 |
894 |
-0.89% |
210,100 |
2025/1/29 |
909 |
909 |
901 |
902 |
-0.33% |
26,700 |
2025/1/28 |
910 |
912 |
900 |
905 |
-0.98% |
29,900 |
2025/1/27 |
909 |
915 |
908 |
914 |
+0.99% |
23,400 |
2025/1/24 |
911 |
912 |
902 |
905 |
-0.77% |
21,800 |
2025/1/23 |
915 |
915 |
905 |
912 |
-0.44% |
14,600 |
2025/1/22 |
912 |
916 |
903 |
916 |
+0.77% |
18,400 |
2025/1/21 |
896 |
909 |
894 |
909 |
+1.45% |
22,100 |
2025/1/20 |
896 |
902 |
894 |
896 |
+0.90% |
21,200 |
2025/1/17 |
884 |
888 |
878 |
888 |
+0.23% |
36,400 |
2025/1/16 |
897 |
903 |
885 |
886 |
-1.23% |
46,000 |
2025/1/15 |
909 |
910 |
894 |
897 |
-0.88% |
31,400 |
2025/1/14 |
913 |
913 |
893 |
905 |
-1.09% |
50,200 |
2025/1/10 |
919 |
923 |
915 |
915 |
-0.33% |
15,500 |
2025/1/9 |
921 |
925 |
918 |
918 |
-0.33% |
18,800 |
2025/1/8 |
930 |
930 |
921 |
921 |
-0.86% |
18,500 |
2025/1/7 |
927 |
935 |
922 |
929 |
+0.98% |
38,400 |
2025/1/6 |
926 |
930 |
919 |
920 |
-0.22% |
55,800 |
2024/12/30 |
922 |
923 |
917 |
922 |
+0.66% |
23,700 |
2024/12/27 |
909 |
924 |
907 |
916 |
+1.22% |
40,500 |
2024/12/26 |
899 |
906 |
899 |
905 |
+0.78% |
41,100 |
2024/12/25 |
891 |
898 |
889 |
898 |
+1.01% |
23,000 |
2024/12/24 |
897 |
897 |
887 |
889 |
+0.00% |
23,000 |
2024/12/23 |
879 |
889 |
877 |
889 |
+2.07% |
46,600 |
2024/12/20 |
869 |
874 |
869 |
871 |
-0.23% |
15,200 |
2024/12/19 |
860 |
875 |
860 |
873 |
+0.34% |
31,100 |
2024/12/18 |
859 |
871 |
859 |
870 |
+0.93% |
28,600 |
2024/12/17 |
863 |
863 |
859 |
862 |
-0.23% |
13,900 |
2024/12/16 |
860 |
864 |
858 |
864 |
+0.58% |
16,900 |
2024/12/13 |
862 |
863 |
859 |
859 |
-0.35% |
15,000 |
2024/12/12 |
863 |
866 |
861 |
862 |
-0.12% |
23,500 |
2024/12/11 |
863 |
865 |
857 |
863 |
-0.23% |
17,900 |
2024/12/10 |
867 |
867 |
855 |
865 |
-0.92% |
60,200 |
2024/12/9 |
866 |
884 |
860 |
873 |
+0.81% |
70,000 |
2024/12/6 |
868 |
870 |
859 |
866 |
+0.12% |
24,000 |
2024/12/5 |
860 |
866 |
858 |
865 |
+1.17% |
19,600 |
2024/12/4 |
857 |
857 |
850 |
855 |
-0.47% |
23,300 |
2024/12/3 |
855 |
859 |
853 |
859 |
+0.12% |
26,800 |
2024/12/2 |
855 |
858 |
850 |
858 |
+0.47% |
22,100 |
2024/11/29 |
854 |
860 |
853 |
854 |
+0.23% |
12,700 |
2024/11/28 |
861 |
864 |
852 |
852 |
-1.16% |
47,600 |
2024/11/27 |
879 |
880 |
862 |
862 |
-1.71% |
45,500 |
2024/11/26 |
885 |
885 |
876 |
877 |
-1.02% |
26,800 |
2024/11/25 |
880 |
886 |
880 |
886 |
+0.80% |
24,300 |
2024/11/22 |
881 |
885 |
879 |
879 |
-0.23% |
12,000 |
2024/11/21 |
878 |
886 |
875 |
881 |
+0.80% |
17,800 |
2024/11/20 |
877 |
880 |
871 |
874 |
-0.23% |
14,600 |
2024/11/19 |
873 |
882 |
873 |
876 |
+0.46% |
17,300 |
2024/11/18 |
885 |
885 |
861 |
872 |
-1.80% |
69,100 |
2024/11/15 |
886 |
891 |
884 |
888 |
+0.45% |
18,000 |
2024/11/14 |
891 |
892 |
884 |
884 |
-0.79% |
13,400 |
2024/11/13 |
893 |
897 |
885 |
891 |
-0.22% |
15,300 |
2024/11/12 |
894 |
899 |
888 |
893 |
+0.11% |
36,800 |
2024/11/11 |
862 |
892 |
862 |
892 |
+2.18% |
108,900 |
2024/11/8 |
878 |
879 |
871 |
873 |
-0.11% |
40,100 |
2024/11/7 |
860 |
876 |
856 |
874 |
+1.63% |
38,700 |
2024/11/6 |
856 |
864 |
855 |
860 |
+0.70% |
45,500 |
2024/11/5 |
847 |
854 |
844 |
854 |
+0.59% |
18,600 |
2024/11/1 |
851 |
857 |
848 |
849 |
-0.70% |
15,300 |
2024/10/31 |
850 |
860 |
850 |
855 |
+0.83% |
20,900 |
2024/10/30 |
855 |
855 |
846 |
848 |
-0.35% |
77,700 |
2024/10/29 |
847 |
853 |
843 |
851 |
+0.47% |
18,600 |
2024/10/28 |
831 |
848 |
829 |
847 |
+1.80% |
43,500 |
2024/10/25 |
841 |
843 |
820 |
832 |
-1.07% |
54,900 |
2024/10/24 |
835 |
846 |
831 |
841 |
+0.36% |
41,100 |
|