日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
999 |
1,050 |
992 |
1,049 |
+5.75% |
40,700 |
2025/4/25 |
981 |
997 |
977 |
992 |
+0.71% |
15,300 |
2025/4/24 |
997 |
1,026 |
944 |
985 |
-1.40% |
403,500 |
2025/4/23 |
1,016 |
1,027 |
987 |
999 |
+1.22% |
29,400 |
2025/4/22 |
965 |
1,003 |
965 |
987 |
+2.17% |
45,300 |
2025/4/21 |
948 |
970 |
938 |
966 |
+3.43% |
29,700 |
2025/4/18 |
935 |
963 |
934 |
934 |
+0.00% |
24,600 |
2025/4/17 |
913 |
948 |
913 |
934 |
+2.30% |
31,500 |
2025/4/16 |
911 |
978 |
887 |
913 |
-0.87% |
702,700 |
2025/4/15 |
900 |
944 |
887 |
921 |
+2.45% |
64,000 |
2025/4/14 |
878 |
900 |
878 |
899 |
+2.98% |
3,800 |
2025/4/11 |
855 |
874 |
845 |
873 |
+0.46% |
5,000 |
2025/4/10 |
881 |
881 |
857 |
869 |
+5.85% |
18,600 |
2025/4/9 |
837 |
854 |
806 |
821 |
-6.92% |
36,000 |
2025/4/8 |
836 |
900 |
836 |
882 |
+9.43% |
10,100 |
2025/4/7 |
801 |
831 |
801 |
806 |
-10.44% |
15,900 |
2025/4/4 |
908 |
923 |
850 |
900 |
-5.56% |
29,200 |
2025/4/3 |
893 |
968 |
882 |
953 |
+0.85% |
32,000 |
2025/4/2 |
930 |
945 |
919 |
945 |
+1.61% |
9,500 |
2025/4/1 |
976 |
979 |
920 |
930 |
-5.01% |
12,100 |
2025/3/31 |
980 |
980 |
938 |
979 |
-1.31% |
13,900 |
2025/3/28 |
1,011 |
1,040 |
992 |
992 |
-1.88% |
26,100 |
2025/3/27 |
997 |
1,015 |
986 |
1,011 |
+1.40% |
19,300 |
2025/3/26 |
998 |
1,000 |
986 |
997 |
-0.10% |
21,900 |
2025/3/25 |
997 |
998 |
971 |
998 |
+0.40% |
18,100 |
2025/3/24 |
957 |
995 |
957 |
994 |
+4.85% |
25,700 |
2025/3/21 |
948 |
948 |
940 |
948 |
-0.42% |
5,600 |
2025/3/19 |
961 |
965 |
952 |
952 |
-1.35% |
9,000 |
2025/3/18 |
930 |
965 |
930 |
965 |
+3.99% |
9,200 |
2025/3/17 |
933 |
935 |
928 |
928 |
-0.22% |
4,300 |
2025/3/14 |
921 |
937 |
921 |
930 |
-0.43% |
3,900 |
2025/3/13 |
929 |
937 |
924 |
934 |
+0.76% |
6,500 |
2025/3/12 |
933 |
933 |
920 |
927 |
-0.64% |
6,400 |
2025/3/11 |
915 |
933 |
915 |
933 |
-0.53% |
6,300 |
2025/3/10 |
930 |
942 |
925 |
938 |
+2.18% |
7,400 |
2025/3/7 |
907 |
920 |
899 |
918 |
+0.33% |
8,600 |
2025/3/6 |
926 |
937 |
913 |
915 |
-1.19% |
5,600 |
2025/3/5 |
908 |
926 |
899 |
926 |
+1.98% |
6,200 |
2025/3/4 |
918 |
925 |
902 |
908 |
-2.37% |
16,700 |
2025/3/3 |
934 |
948 |
925 |
930 |
+1.20% |
11,700 |
2025/2/28 |
916 |
920 |
898 |
919 |
-0.76% |
17,700 |
2025/2/27 |
943 |
943 |
908 |
926 |
-1.49% |
15,700 |
2025/2/26 |
962 |
962 |
908 |
940 |
-2.39% |
23,000 |
2025/2/25 |
911 |
970 |
906 |
963 |
+4.56% |
33,900 |
2025/2/21 |
867 |
924 |
867 |
921 |
+6.47% |
21,400 |
2025/2/20 |
890 |
891 |
865 |
865 |
-2.26% |
8,400 |
2025/2/19 |
894 |
901 |
882 |
885 |
-1.45% |
8,200 |
2025/2/18 |
904 |
905 |
891 |
898 |
-1.10% |
16,100 |
2025/2/17 |
932 |
932 |
901 |
908 |
-1.41% |
14,000 |
2025/2/14 |
950 |
970 |
921 |
921 |
+3.25% |
77,800 |
2025/2/13 |
890 |
892 |
856 |
892 |
+4.33% |
45,400 |
2025/2/12 |
825 |
867 |
823 |
855 |
+4.91% |
33,300 |
2025/2/10 |
809 |
815 |
804 |
815 |
+0.87% |
3,200 |
2025/2/7 |
800 |
810 |
800 |
808 |
-0.12% |
2,100 |
2025/2/6 |
810 |
810 |
800 |
809 |
+1.12% |
8,100 |
2025/2/5 |
796 |
804 |
795 |
800 |
+0.25% |
2,200 |
2025/2/4 |
799 |
803 |
792 |
798 |
-0.50% |
6,500 |
2025/2/3 |
810 |
810 |
782 |
802 |
-0.99% |
12,000 |
2025/1/31 |
810 |
815 |
807 |
810 |
+0.00% |
5,900 |
2025/1/30 |
800 |
810 |
800 |
810 |
+0.62% |
6,500 |
2025/1/29 |
800 |
805 |
797 |
805 |
+0.62% |
2,200 |
2025/1/28 |
792 |
803 |
786 |
800 |
+0.88% |
7,400 |
2025/1/27 |
803 |
803 |
793 |
793 |
+0.38% |
11,400 |
2025/1/24 |
788 |
797 |
783 |
790 |
+0.77% |
4,000 |
2025/1/23 |
783 |
797 |
783 |
784 |
+0.26% |
2,800 |
2025/1/22 |
788 |
790 |
776 |
782 |
-0.89% |
4,000 |
2025/1/21 |
788 |
789 |
781 |
789 |
+1.54% |
2,800 |
2025/1/20 |
767 |
777 |
761 |
777 |
+1.44% |
5,400 |
2025/1/17 |
775 |
775 |
766 |
766 |
-1.67% |
3,600 |
2025/1/16 |
772 |
779 |
770 |
779 |
+0.65% |
3,200 |
2025/1/15 |
775 |
778 |
771 |
774 |
-0.64% |
2,200 |
2025/1/14 |
781 |
781 |
770 |
779 |
-1.02% |
2,500 |
2025/1/10 |
783 |
787 |
783 |
787 |
-0.51% |
3,300 |
2025/1/9 |
789 |
791 |
780 |
791 |
-0.13% |
5,600 |
2025/1/8 |
806 |
806 |
789 |
792 |
-1.61% |
6,600 |
2025/1/7 |
777 |
815 |
777 |
805 |
+3.74% |
14,200 |
2025/1/6 |
767 |
783 |
766 |
776 |
+1.17% |
10,400 |
2024/12/30 |
775 |
775 |
766 |
767 |
+0.39% |
6,100 |
2024/12/27 |
767 |
770 |
758 |
764 |
+0.66% |
6,500 |
2024/12/26 |
781 |
781 |
759 |
759 |
+0.00% |
30,800 |
2024/12/25 |
749 |
759 |
742 |
759 |
+0.00% |
10,900 |
2024/12/24 |
766 |
766 |
742 |
759 |
-0.78% |
12,200 |
2024/12/23 |
784 |
784 |
765 |
765 |
-1.92% |
10,300 |
2024/12/20 |
776 |
790 |
770 |
780 |
+0.13% |
16,000 |
2024/12/19 |
765 |
782 |
765 |
779 |
-0.13% |
10,500 |
2024/12/18 |
742 |
780 |
736 |
780 |
+4.42% |
23,800 |
2024/12/17 |
745 |
753 |
742 |
747 |
+0.13% |
7,500 |
2024/12/16 |
753 |
753 |
740 |
746 |
-0.93% |
4,800 |
2024/12/13 |
746 |
753 |
732 |
753 |
+1.89% |
15,400 |
2024/12/12 |
745 |
746 |
731 |
739 |
-0.14% |
4,000 |
2024/12/11 |
749 |
753 |
724 |
740 |
-1.20% |
42,100 |
2024/12/10 |
748 |
750 |
742 |
749 |
+0.27% |
2,900 |
2024/12/9 |
730 |
747 |
730 |
747 |
+1.63% |
5,900 |
2024/12/6 |
716 |
735 |
716 |
735 |
+2.65% |
12,100 |
2024/12/5 |
722 |
722 |
711 |
716 |
-0.97% |
5,900 |
2024/12/4 |
732 |
732 |
701 |
723 |
-1.23% |
11,600 |
2024/12/3 |
738 |
740 |
730 |
732 |
-1.08% |
7,200 |
2024/12/2 |
749 |
749 |
730 |
740 |
-0.80% |
9,000 |
2024/11/29 |
743 |
748 |
738 |
746 |
+1.22% |
3,400 |
2024/11/28 |
755 |
755 |
737 |
737 |
-2.77% |
6,400 |
2024/11/27 |
770 |
770 |
754 |
758 |
-0.92% |
5,000 |
2024/11/26 |
770 |
770 |
762 |
765 |
+0.00% |
6,300 |
2024/11/25 |
769 |
769 |
751 |
765 |
-0.65% |
5,200 |
2024/11/22 |
765 |
770 |
751 |
770 |
+2.26% |
6,500 |
2024/11/21 |
778 |
778 |
750 |
753 |
-3.21% |
20,300 |
2024/11/20 |
741 |
790 |
740 |
778 |
+5.85% |
69,500 |
2024/11/19 |
714 |
735 |
712 |
735 |
+2.65% |
16,000 |
2024/11/18 |
696 |
716 |
696 |
716 |
+2.58% |
7,100 |
2024/11/15 |
690 |
698 |
687 |
698 |
+1.45% |
4,700 |
2024/11/14 |
700 |
707 |
686 |
688 |
-2.69% |
11,300 |
2024/11/13 |
712 |
712 |
706 |
707 |
+0.14% |
800 |
2024/11/12 |
707 |
714 |
703 |
706 |
-1.94% |
12,500 |
2024/11/11 |
729 |
732 |
720 |
720 |
-1.23% |
6,700 |
2024/11/8 |
722 |
732 |
720 |
729 |
+1.96% |
19,200 |
2024/11/7 |
697 |
715 |
697 |
715 |
+3.17% |
17,900 |
2024/11/6 |
692 |
696 |
692 |
693 |
+0.14% |
1,100 |
2024/11/5 |
693 |
694 |
686 |
692 |
+0.00% |
2,600 |
2024/11/1 |
694 |
698 |
690 |
692 |
+0.00% |
2,300 |
2024/10/31 |
696 |
696 |
686 |
692 |
-1.14% |
3,800 |
2024/10/30 |
697 |
700 |
697 |
700 |
+0.72% |
3,100 |
2024/10/29 |
691 |
701 |
691 |
695 |
-0.71% |
1,500 |
2024/10/28 |
698 |
700 |
696 |
700 |
+1.74% |
3,700 |
2024/10/25 |
691 |
692 |
680 |
688 |
-0.43% |
3,000 |
|