日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/23 |
839 |
839 |
821 |
836 |
+1.33% |
21,100 |
2025/4/22 |
842 |
842 |
820 |
825 |
-1.90% |
16,300 |
2025/4/21 |
821 |
841 |
820 |
841 |
+2.44% |
25,400 |
2025/4/18 |
816 |
829 |
812 |
821 |
-0.12% |
26,600 |
2025/4/17 |
805 |
823 |
789 |
822 |
+3.79% |
48,200 |
2025/4/16 |
806 |
822 |
785 |
792 |
-1.74% |
40,800 |
2025/4/15 |
825 |
830 |
781 |
806 |
-2.54% |
90,600 |
2025/4/14 |
895 |
900 |
825 |
827 |
-3.84% |
120,900 |
2025/4/11 |
895 |
1,018 |
816 |
860 |
-7.03% |
226,100 |
2025/4/10 |
920 |
932 |
875 |
925 |
+10.91% |
43,600 |
2025/4/9 |
846 |
846 |
811 |
834 |
-3.02% |
52,300 |
2025/4/8 |
800 |
875 |
800 |
860 |
+12.86% |
65,400 |
2025/4/7 |
765 |
830 |
761 |
762 |
-15.33% |
78,200 |
2025/4/4 |
941 |
950 |
868 |
900 |
-6.44% |
108,400 |
2025/4/3 |
945 |
970 |
941 |
962 |
-2.83% |
29,500 |
2025/4/2 |
1,004 |
1,004 |
984 |
990 |
-1.00% |
30,100 |
2025/4/1 |
1,037 |
1,037 |
985 |
1,000 |
-0.70% |
22,700 |
2025/3/31 |
1,024 |
1,024 |
1,001 |
1,007 |
-3.64% |
19,200 |
2025/3/28 |
1,053 |
1,076 |
1,045 |
1,045 |
-2.79% |
35,600 |
2025/3/27 |
1,075 |
1,076 |
1,050 |
1,075 |
+0.09% |
19,500 |
2025/3/26 |
1,018 |
1,074 |
1,010 |
1,074 |
+7.29% |
51,700 |
2025/3/25 |
1,003 |
1,015 |
1,000 |
1,001 |
-0.10% |
16,900 |
2025/3/24 |
1,032 |
1,032 |
1,002 |
1,002 |
-3.00% |
25,500 |
2025/3/21 |
1,032 |
1,033 |
1,014 |
1,033 |
+0.10% |
29,800 |
2025/3/19 |
1,020 |
1,040 |
1,012 |
1,032 |
+1.67% |
44,800 |
2025/3/18 |
991 |
1,019 |
990 |
1,015 |
+2.53% |
28,500 |
2025/3/17 |
1,010 |
1,011 |
990 |
990 |
-0.80% |
28,600 |
2025/3/14 |
985 |
1,004 |
980 |
998 |
-0.20% |
30,300 |
2025/3/13 |
1,045 |
1,045 |
1,000 |
1,000 |
-2.82% |
29,000 |
2025/3/12 |
998 |
1,029 |
998 |
1,029 |
+2.69% |
24,800 |
2025/3/11 |
988 |
1,002 |
970 |
1,002 |
+0.70% |
51,500 |
2025/3/10 |
1,000 |
1,015 |
990 |
995 |
-0.40% |
35,500 |
2025/3/7 |
1,008 |
1,018 |
995 |
999 |
-2.73% |
47,600 |
2025/3/6 |
1,031 |
1,044 |
1,021 |
1,027 |
-0.39% |
22,100 |
2025/3/5 |
1,033 |
1,050 |
1,012 |
1,031 |
-1.25% |
26,000 |
2025/3/4 |
1,068 |
1,068 |
1,030 |
1,044 |
-4.57% |
75,100 |
2025/3/3 |
1,135 |
1,154 |
1,080 |
1,094 |
-2.67% |
24,000 |
2025/2/28 |
1,158 |
1,172 |
1,108 |
1,124 |
-4.34% |
30,400 |
2025/2/27 |
1,134 |
1,180 |
1,134 |
1,175 |
+3.71% |
28,800 |
2025/2/26 |
1,111 |
1,153 |
1,111 |
1,133 |
+1.34% |
26,000 |
2025/2/25 |
1,150 |
1,157 |
1,118 |
1,118 |
-4.36% |
23,600 |
2025/2/21 |
1,177 |
1,187 |
1,165 |
1,169 |
-1.76% |
17,500 |
2025/2/20 |
1,180 |
1,230 |
1,179 |
1,190 |
+1.80% |
30,100 |
2025/2/19 |
1,176 |
1,184 |
1,154 |
1,169 |
-2.01% |
24,300 |
2025/2/18 |
1,193 |
1,229 |
1,180 |
1,193 |
+0.00% |
97,400 |
2025/2/17 |
1,205 |
1,239 |
1,162 |
1,193 |
-1.16% |
69,200 |
2025/2/14 |
1,260 |
1,268 |
1,206 |
1,207 |
-3.90% |
47,000 |
2025/2/13 |
1,235 |
1,267 |
1,214 |
1,256 |
+1.37% |
43,900 |
2025/2/12 |
1,256 |
1,257 |
1,210 |
1,239 |
-1.35% |
79,500 |
2025/2/10 |
1,257 |
1,285 |
1,250 |
1,256 |
-1.10% |
66,000 |
2025/2/7 |
1,238 |
1,277 |
1,219 |
1,270 |
+3.50% |
62,000 |
2025/2/6 |
1,195 |
1,238 |
1,180 |
1,227 |
+2.68% |
45,300 |
2025/2/5 |
1,188 |
1,203 |
1,167 |
1,195 |
+2.05% |
31,600 |
2025/2/4 |
1,152 |
1,197 |
1,139 |
1,171 |
+2.99% |
41,300 |
2025/2/3 |
1,138 |
1,155 |
1,120 |
1,137 |
-0.18% |
52,500 |
2025/1/31 |
1,082 |
1,139 |
1,070 |
1,139 |
+4.88% |
44,900 |
2025/1/30 |
1,093 |
1,102 |
1,071 |
1,086 |
-0.18% |
24,600 |
2025/1/29 |
1,045 |
1,102 |
1,045 |
1,088 |
+4.11% |
30,300 |
2025/1/28 |
1,041 |
1,065 |
1,030 |
1,045 |
+0.10% |
16,500 |
2025/1/27 |
1,043 |
1,082 |
1,043 |
1,044 |
+0.58% |
40,700 |
2025/1/24 |
992 |
1,048 |
992 |
1,038 |
+4.74% |
32,300 |
2025/1/23 |
998 |
1,002 |
983 |
991 |
-0.80% |
12,300 |
2025/1/22 |
990 |
1,007 |
990 |
999 |
+0.40% |
15,200 |
2025/1/21 |
1,015 |
1,015 |
978 |
995 |
-0.60% |
40,300 |
2025/1/20 |
1,000 |
1,027 |
991 |
1,001 |
+0.10% |
15,700 |
2025/1/17 |
1,009 |
1,017 |
998 |
1,000 |
+0.10% |
19,200 |
2025/1/16 |
1,046 |
1,053 |
990 |
999 |
-4.49% |
48,400 |
2025/1/15 |
1,048 |
1,107 |
1,016 |
1,046 |
-1.04% |
62,000 |
2025/1/14 |
1,084 |
1,129 |
1,007 |
1,057 |
-3.65% |
236,300 |
2025/1/10 |
1,077 |
1,124 |
1,073 |
1,097 |
+1.86% |
83,500 |
2025/1/9 |
1,080 |
1,080 |
1,053 |
1,077 |
+1.60% |
28,000 |
2025/1/8 |
1,066 |
1,073 |
1,051 |
1,060 |
-0.56% |
38,600 |
2025/1/7 |
1,057 |
1,085 |
1,057 |
1,066 |
+1.04% |
28,400 |
2025/1/6 |
1,105 |
1,106 |
1,052 |
1,055 |
-0.57% |
56,400 |
2024/12/30 |
1,057 |
1,092 |
1,057 |
1,061 |
+0.19% |
27,900 |
2024/12/27 |
1,067 |
1,085 |
1,051 |
1,059 |
+0.00% |
29,700 |
2024/12/26 |
1,043 |
1,071 |
1,040 |
1,059 |
+1.44% |
47,900 |
2024/12/25 |
1,077 |
1,077 |
1,044 |
1,044 |
-0.95% |
27,300 |
2024/12/24 |
1,098 |
1,111 |
1,054 |
1,054 |
-4.96% |
41,800 |
2024/12/23 |
1,082 |
1,120 |
1,065 |
1,109 |
+1.65% |
52,500 |
2024/12/20 |
1,102 |
1,123 |
1,090 |
1,091 |
-1.53% |
30,300 |
2024/12/19 |
1,101 |
1,134 |
1,099 |
1,108 |
-1.07% |
40,200 |
2024/12/18 |
1,154 |
1,154 |
1,120 |
1,120 |
-3.61% |
30,900 |
2024/12/17 |
1,196 |
1,196 |
1,162 |
1,162 |
-3.57% |
47,200 |
2024/12/16 |
1,195 |
1,220 |
1,190 |
1,205 |
+0.25% |
20,600 |
2024/12/13 |
1,227 |
1,260 |
1,201 |
1,202 |
-1.07% |
53,100 |
2024/12/12 |
1,210 |
1,272 |
1,210 |
1,215 |
+0.50% |
76,400 |
2024/12/11 |
1,191 |
1,217 |
1,187 |
1,209 |
+1.43% |
18,800 |
2024/12/10 |
1,230 |
1,236 |
1,189 |
1,192 |
-3.09% |
18,200 |
2024/12/9 |
1,152 |
1,238 |
1,148 |
1,230 |
+6.68% |
48,800 |
2024/12/6 |
1,151 |
1,169 |
1,140 |
1,153 |
+0.09% |
41,500 |
2024/12/5 |
1,178 |
1,200 |
1,151 |
1,152 |
-2.87% |
30,500 |
2024/12/4 |
1,182 |
1,209 |
1,176 |
1,186 |
+0.00% |
35,800 |
2024/12/3 |
1,211 |
1,237 |
1,180 |
1,186 |
-2.39% |
42,600 |
2024/12/2 |
1,200 |
1,252 |
1,200 |
1,215 |
+1.25% |
44,400 |
2024/11/29 |
1,194 |
1,216 |
1,194 |
1,200 |
-0.25% |
17,300 |
2024/11/28 |
1,194 |
1,209 |
1,186 |
1,203 |
-0.08% |
12,900 |
2024/11/27 |
1,208 |
1,222 |
1,188 |
1,204 |
-1.47% |
20,900 |
2024/11/26 |
1,224 |
1,249 |
1,203 |
1,222 |
+0.33% |
30,300 |
2024/11/25 |
1,199 |
1,218 |
1,146 |
1,218 |
+1.50% |
39,300 |
2024/11/22 |
1,218 |
1,218 |
1,190 |
1,200 |
-1.48% |
26,100 |
2024/11/21 |
1,217 |
1,229 |
1,200 |
1,218 |
+0.08% |
10,400 |
2024/11/20 |
1,230 |
1,240 |
1,205 |
1,217 |
-1.06% |
26,400 |
2024/11/19 |
1,216 |
1,244 |
1,210 |
1,230 |
+1.74% |
39,600 |
2024/11/18 |
1,188 |
1,209 |
1,182 |
1,209 |
-0.17% |
20,700 |
2024/11/15 |
1,215 |
1,230 |
1,195 |
1,211 |
+1.51% |
31,700 |
2024/11/14 |
1,204 |
1,213 |
1,168 |
1,193 |
-1.65% |
57,100 |
2024/11/13 |
1,221 |
1,243 |
1,205 |
1,213 |
+0.92% |
70,200 |
2024/11/12 |
1,192 |
1,215 |
1,173 |
1,202 |
+1.09% |
43,800 |
2024/11/11 |
1,201 |
1,221 |
1,189 |
1,189 |
-1.65% |
33,700 |
2024/11/8 |
1,225 |
1,247 |
1,190 |
1,209 |
+0.92% |
88,800 |
2024/11/7 |
1,156 |
1,239 |
1,156 |
1,198 |
+5.55% |
77,800 |
2024/11/6 |
1,104 |
1,170 |
1,104 |
1,135 |
+3.46% |
65,300 |
2024/11/5 |
1,110 |
1,122 |
1,058 |
1,097 |
-0.18% |
59,200 |
2024/11/1 |
1,143 |
1,156 |
1,085 |
1,099 |
-5.58% |
147,200 |
2024/10/31 |
1,120 |
1,170 |
1,116 |
1,164 |
+2.83% |
68,100 |
2024/10/30 |
1,112 |
1,140 |
1,101 |
1,132 |
+2.63% |
63,000 |
2024/10/29 |
1,085 |
1,123 |
1,061 |
1,103 |
+1.57% |
70,000 |
2024/10/28 |
1,030 |
1,098 |
1,026 |
1,086 |
+4.02% |
69,000 |
2024/10/25 |
1,049 |
1,088 |
1,025 |
1,044 |
-2.88% |
126,300 |
2024/10/24 |
1,069 |
1,110 |
1,060 |
1,075 |
-0.56% |
123,300 |
2024/10/23 |
1,152 |
1,152 |
1,065 |
1,081 |
-5.09% |
166,600 |
2024/10/22 |
1,215 |
1,229 |
1,121 |
1,139 |
-8.00% |
193,600 |
|