| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
826 |
903 |
824 |
854 |
+4.91% |
1,170,200 |
| 2025/4/24 |
831 |
838 |
814 |
814 |
-0.49% |
255,800 |
| 2025/4/23 |
848 |
848 |
817 |
818 |
-1.45% |
384,200 |
| 2025/4/22 |
806 |
840 |
796 |
830 |
+3.11% |
502,500 |
| 2025/4/21 |
808 |
816 |
802 |
805 |
-2.19% |
225,900 |
| 2025/4/18 |
830 |
845 |
812 |
823 |
+0.37% |
406,000 |
| 2025/4/17 |
806 |
823 |
799 |
820 |
+2.50% |
347,800 |
| 2025/4/16 |
839 |
842 |
790 |
800 |
-4.19% |
536,900 |
| 2025/4/15 |
823 |
870 |
816 |
835 |
+2.58% |
611,000 |
| 2025/4/14 |
836 |
841 |
814 |
814 |
-2.40% |
297,700 |
| 2025/4/11 |
802 |
834 |
799 |
834 |
+1.46% |
332,800 |
| 2025/4/10 |
832 |
834 |
805 |
822 |
+6.06% |
547,100 |
| 2025/4/9 |
778 |
788 |
736 |
775 |
-1.65% |
598,000 |
| 2025/4/8 |
769 |
801 |
769 |
788 |
+8.84% |
721,600 |
| 2025/4/7 |
700 |
758 |
680 |
724 |
-8.01% |
1,123,200 |
| 2025/4/4 |
771 |
787 |
720 |
787 |
+0.13% |
1,551,000 |
| 2025/4/3 |
761 |
818 |
761 |
786 |
-2.24% |
641,100 |
| 2025/4/2 |
780 |
809 |
758 |
804 |
+4.55% |
1,052,300 |
| 2025/4/1 |
844 |
852 |
750 |
769 |
-8.01% |
1,611,600 |
| 2025/3/31 |
880 |
885 |
815 |
836 |
-8.13% |
1,110,000 |
| 2025/3/28 |
918 |
936 |
893 |
910 |
-0.76% |
588,600 |
| 2025/3/27 |
871 |
945 |
870 |
917 |
+4.92% |
992,200 |
| 2025/3/26 |
900 |
908 |
873 |
874 |
-1.69% |
378,600 |
| 2025/3/25 |
862 |
922 |
860 |
889 |
+2.42% |
857,500 |
| 2025/3/24 |
893 |
893 |
862 |
868 |
-3.45% |
791,800 |
| 2025/3/21 |
901 |
931 |
898 |
899 |
-1.32% |
493,600 |
| 2025/3/19 |
931 |
948 |
909 |
911 |
-2.67% |
505,900 |
| 2025/3/18 |
938 |
953 |
930 |
936 |
+1.19% |
384,800 |
| 2025/3/17 |
948 |
956 |
920 |
925 |
-1.80% |
571,100 |
| 2025/3/14 |
959 |
980 |
938 |
942 |
-1.46% |
691,800 |
| 2025/3/13 |
996 |
1,000 |
952 |
956 |
-2.55% |
649,700 |
| 2025/3/12 |
930 |
1,008 |
929 |
981 |
+5.94% |
1,174,400 |
| 2025/3/11 |
867 |
941 |
859 |
926 |
+2.32% |
1,463,100 |
| 2025/3/10 |
980 |
983 |
895 |
905 |
-8.68% |
1,987,500 |
| 2025/3/7 |
987 |
1,019 |
980 |
991 |
-2.08% |
1,175,800 |
| 2025/3/6 |
1,100 |
1,108 |
1,003 |
1,012 |
-7.16% |
1,248,700 |
| 2025/3/5 |
1,107 |
1,129 |
1,053 |
1,090 |
-1.89% |
1,238,600 |
| 2025/3/4 |
1,177 |
1,254 |
1,091 |
1,111 |
-3.14% |
3,380,200 |
| 2025/3/3 |
1,147 |
1,147 |
1,147 |
1,147 |
+15.05% |
48,400 |
| 2025/2/28 |
1,030 |
1,054 |
912 |
997 |
-7.43% |
2,566,800 |
| 2025/2/27 |
1,061 |
1,116 |
1,035 |
1,077 |
+5.69% |
954,600 |
| 2025/2/26 |
1,026 |
1,066 |
1,002 |
1,019 |
-0.97% |
1,257,200 |
| 2025/2/25 |
1,165 |
1,189 |
960 |
1,029 |
-13.60% |
2,728,600 |
| 2025/2/21 |
1,200 |
1,220 |
1,171 |
1,191 |
-0.75% |
709,500 |
| 2025/2/20 |
1,229 |
1,253 |
1,200 |
1,200 |
-2.36% |
648,100 |
| 2025/2/19 |
1,206 |
1,253 |
1,201 |
1,229 |
+1.82% |
560,700 |
| 2025/2/18 |
1,248 |
1,248 |
1,198 |
1,207 |
-3.90% |
793,100 |
| 2025/2/17 |
1,183 |
1,262 |
1,177 |
1,256 |
+3.04% |
1,130,000 |
| 2025/2/14 |
1,212 |
1,234 |
1,203 |
1,219 |
+0.83% |
850,000 |
| 2025/2/13 |
1,203 |
1,227 |
1,196 |
1,209 |
+0.75% |
705,400 |
| 2025/2/12 |
1,204 |
1,220 |
1,195 |
1,200 |
-0.41% |
498,900 |
| 2025/2/10 |
1,221 |
1,228 |
1,198 |
1,205 |
-1.63% |
501,700 |
| 2025/2/7 |
1,220 |
1,234 |
1,209 |
1,225 |
+0.99% |
459,100 |
| 2025/2/6 |
1,209 |
1,228 |
1,190 |
1,213 |
+0.41% |
658,700 |
| 2025/2/5 |
1,203 |
1,222 |
1,190 |
1,208 |
+1.77% |
859,000 |
| 2025/2/4 |
1,155 |
1,204 |
1,146 |
1,187 |
+3.67% |
902,400 |
| 2025/2/3 |
1,095 |
1,145 |
1,082 |
1,145 |
+3.25% |
640,000 |
| 2025/1/31 |
1,103 |
1,133 |
1,095 |
1,109 |
+0.00% |
508,100 |
| 2025/1/30 |
1,099 |
1,142 |
1,085 |
1,109 |
+2.50% |
841,100 |
| 2025/1/29 |
1,089 |
1,104 |
1,079 |
1,082 |
-0.09% |
446,000 |
| 2025/1/28 |
1,050 |
1,111 |
1,041 |
1,083 |
+1.03% |
589,100 |
| 2025/1/27 |
1,094 |
1,109 |
1,072 |
1,072 |
-0.83% |
515,100 |
| 2025/1/24 |
1,087 |
1,109 |
1,076 |
1,081 |
-0.46% |
457,100 |
| 2025/1/23 |
1,084 |
1,092 |
1,061 |
1,086 |
+1.31% |
430,600 |
| 2025/1/22 |
1,077 |
1,110 |
1,071 |
1,072 |
-0.46% |
438,900 |
| 2025/1/21 |
1,085 |
1,119 |
1,077 |
1,077 |
-1.10% |
528,300 |
| 2025/1/20 |
1,118 |
1,118 |
1,070 |
1,089 |
-2.77% |
565,600 |
| 2025/1/17 |
1,132 |
1,138 |
1,109 |
1,120 |
-1.06% |
389,500 |
| 2025/1/16 |
1,137 |
1,158 |
1,127 |
1,132 |
+0.44% |
662,000 |
| 2025/1/15 |
1,109 |
1,133 |
1,097 |
1,127 |
+0.27% |
469,800 |
| 2025/1/14 |
1,102 |
1,146 |
1,076 |
1,124 |
+0.72% |
777,400 |
| 2025/1/10 |
1,050 |
1,136 |
1,045 |
1,116 |
+7.62% |
1,752,700 |
| 2025/1/9 |
1,010 |
1,073 |
1,003 |
1,037 |
+5.71% |
1,076,000 |
| 2025/1/8 |
1,015 |
1,024 |
976 |
981 |
-2.19% |
693,100 |
| 2025/1/7 |
969 |
1,008 |
961 |
1,003 |
+3.51% |
747,900 |
| 2025/1/6 |
1,003 |
1,007 |
968 |
969 |
-4.25% |
1,148,600 |
| 2024/12/30 |
1,048 |
1,057 |
1,007 |
1,012 |
-4.80% |
1,015,500 |
| 2024/12/27 |
1,031 |
1,115 |
1,025 |
1,063 |
+4.11% |
2,215,800 |
| 2024/12/26 |
1,009 |
1,031 |
997 |
1,021 |
+2.10% |
1,133,900 |
| 2024/12/25 |
998 |
1,025 |
991 |
1,000 |
+1.01% |
1,841,800 |
| 2024/12/24 |
988 |
1,009 |
951 |
990 |
-0.30% |
1,510,000 |
| 2024/12/23 |
946 |
1,007 |
939 |
993 |
+5.75% |
1,782,300 |
| 2024/12/20 |
884 |
945 |
841 |
939 |
+4.33% |
1,582,700 |
| 2024/12/19 |
952 |
979 |
900 |
900 |
-2.39% |
1,364,700 |
| 2024/12/18 |
990 |
991 |
882 |
922 |
-6.21% |
2,128,500 |
| 2024/12/17 |
975 |
1,010 |
960 |
983 |
+1.13% |
1,613,900 |
| 2024/12/16 |
931 |
972 |
920 |
972 |
+4.52% |
1,101,700 |
| 2024/12/13 |
939 |
940 |
908 |
930 |
+2.31% |
972,300 |
| 2024/12/12 |
905 |
948 |
883 |
909 |
+1.56% |
1,766,500 |
| 2024/12/11 |
847 |
904 |
834 |
895 |
+7.19% |
1,518,700 |
| 2024/12/10 |
806 |
854 |
795 |
835 |
+3.09% |
916,600 |
| 2024/12/9 |
827 |
833 |
807 |
810 |
-2.06% |
486,600 |
| 2024/12/6 |
825 |
878 |
805 |
827 |
+3.38% |
2,028,700 |
| 2024/12/5 |
743 |
813 |
740 |
800 |
+8.25% |
1,428,000 |
| 2024/12/4 |
740 |
749 |
719 |
739 |
+0.27% |
624,300 |
| 2024/12/3 |
711 |
737 |
702 |
737 |
+2.93% |
585,600 |
| 2024/12/2 |
729 |
746 |
715 |
716 |
-0.14% |
1,138,900 |
| 2024/11/29 |
701 |
731 |
694 |
717 |
+3.76% |
1,040,600 |
| 2024/11/28 |
688 |
703 |
671 |
691 |
+0.58% |
721,100 |
| 2024/11/27 |
643 |
694 |
627 |
687 |
+6.02% |
891,600 |
| 2024/11/26 |
675 |
680 |
642 |
648 |
-4.14% |
778,800 |
| 2024/11/25 |
690 |
709 |
676 |
676 |
-2.31% |
435,700 |
| 2024/11/22 |
678 |
694 |
675 |
692 |
+1.91% |
394,200 |
| 2024/11/21 |
678 |
694 |
672 |
679 |
+0.74% |
245,000 |
| 2024/11/20 |
674 |
697 |
671 |
674 |
-0.44% |
313,500 |
| 2024/11/19 |
669 |
682 |
645 |
677 |
+1.35% |
484,500 |
| 2024/11/18 |
650 |
687 |
650 |
668 |
+1.83% |
395,100 |
| 2024/11/15 |
659 |
678 |
640 |
656 |
-1.94% |
743,800 |
| 2024/11/14 |
667 |
683 |
659 |
669 |
+0.60% |
445,700 |
| 2024/11/13 |
666 |
675 |
663 |
665 |
-0.15% |
202,900 |
| 2024/11/12 |
685 |
685 |
665 |
666 |
-3.20% |
394,900 |
| 2024/11/11 |
695 |
695 |
678 |
688 |
-1.29% |
245,200 |
| 2024/11/8 |
664 |
701 |
663 |
697 |
+4.50% |
531,100 |
| 2024/11/7 |
651 |
680 |
651 |
667 |
+2.46% |
522,300 |
| 2024/11/6 |
658 |
665 |
643 |
651 |
-0.61% |
460,200 |
| 2024/11/5 |
674 |
675 |
655 |
655 |
-1.65% |
259,800 |
| 2024/11/1 |
670 |
682 |
664 |
666 |
-2.77% |
308,800 |
| 2024/10/31 |
690 |
698 |
675 |
685 |
+0.15% |
304,600 |
| 2024/10/30 |
695 |
722 |
684 |
684 |
-1.44% |
693,500 |
| 2024/10/29 |
681 |
698 |
670 |
694 |
+4.36% |
438,500 |
| 2024/10/28 |
651 |
688 |
650 |
665 |
+1.53% |
394,500 |
| 2024/10/25 |
661 |
672 |
653 |
655 |
-1.65% |
323,100 |
| 2024/10/24 |
660 |
675 |
628 |
666 |
+0.30% |
517,500 |
|
