日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
841 |
842 |
834 |
838 |
-0.24% |
247,200 |
2025/4/25 |
840 |
847 |
834 |
840 |
+0.00% |
306,900 |
2025/4/24 |
849 |
854 |
839 |
840 |
-0.83% |
223,800 |
2025/4/23 |
854 |
858 |
845 |
847 |
+0.12% |
217,500 |
2025/4/22 |
850 |
858 |
844 |
846 |
+0.12% |
181,500 |
2025/4/21 |
845 |
860 |
841 |
845 |
-0.71% |
166,300 |
2025/4/18 |
845 |
859 |
837 |
851 |
+1.67% |
288,900 |
2025/4/17 |
845 |
849 |
831 |
837 |
-1.76% |
271,800 |
2025/4/16 |
856 |
863 |
842 |
852 |
+0.71% |
276,300 |
2025/4/15 |
865 |
866 |
846 |
846 |
-2.20% |
311,100 |
2025/4/14 |
851 |
872 |
847 |
865 |
+2.00% |
437,800 |
2025/4/11 |
802 |
856 |
791 |
848 |
-2.97% |
902,300 |
2025/4/10 |
851 |
909 |
842 |
874 |
+6.98% |
1,124,900 |
2025/4/9 |
814 |
824 |
801 |
817 |
-2.51% |
331,700 |
2025/4/8 |
818 |
839 |
805 |
838 |
+5.94% |
401,100 |
2025/4/7 |
705 |
808 |
704 |
791 |
-6.72% |
790,800 |
2025/4/4 |
873 |
876 |
843 |
848 |
-4.50% |
469,800 |
2025/4/3 |
863 |
891 |
861 |
888 |
-0.34% |
373,100 |
2025/4/2 |
904 |
904 |
883 |
891 |
-1.44% |
375,900 |
2025/4/1 |
915 |
915 |
901 |
904 |
-0.55% |
209,600 |
2025/3/31 |
933 |
933 |
907 |
909 |
-3.30% |
335,400 |
2025/3/28 |
946 |
946 |
936 |
940 |
-0.42% |
227,100 |
2025/3/27 |
935 |
947 |
932 |
944 |
+0.96% |
360,100 |
2025/3/26 |
925 |
937 |
915 |
935 |
+1.96% |
450,600 |
2025/3/25 |
918 |
920 |
907 |
917 |
-0.43% |
395,900 |
2025/3/24 |
926 |
926 |
913 |
921 |
-0.65% |
214,800 |
2025/3/21 |
920 |
929 |
917 |
927 |
+0.65% |
284,900 |
2025/3/19 |
901 |
923 |
900 |
921 |
+2.22% |
592,100 |
2025/3/18 |
901 |
917 |
895 |
901 |
+2.27% |
929,000 |
2025/3/17 |
876 |
884 |
874 |
881 |
+1.03% |
218,400 |
2025/3/14 |
861 |
876 |
857 |
872 |
+0.58% |
255,300 |
2025/3/13 |
866 |
869 |
861 |
867 |
-0.69% |
196,000 |
2025/3/12 |
847 |
877 |
847 |
873 |
+2.71% |
443,200 |
2025/3/11 |
854 |
860 |
840 |
850 |
-1.39% |
288,600 |
2025/3/10 |
866 |
870 |
857 |
862 |
+0.12% |
261,800 |
2025/3/7 |
854 |
864 |
848 |
861 |
-0.92% |
231,200 |
2025/3/6 |
875 |
876 |
865 |
869 |
-0.46% |
190,600 |
2025/3/5 |
874 |
875 |
867 |
873 |
+1.04% |
265,600 |
2025/3/4 |
876 |
877 |
853 |
864 |
-0.80% |
269,700 |
2025/3/3 |
863 |
873 |
860 |
871 |
+1.52% |
298,300 |
2025/2/28 |
855 |
860 |
849 |
858 |
-0.12% |
314,500 |
2025/2/27 |
842 |
861 |
837 |
859 |
-2.28% |
375,200 |
2025/2/26 |
882 |
886 |
873 |
879 |
-0.45% |
447,700 |
2025/2/25 |
883 |
890 |
880 |
883 |
+0.00% |
170,500 |
2025/2/21 |
885 |
893 |
883 |
883 |
-0.45% |
248,200 |
2025/2/20 |
900 |
900 |
885 |
887 |
-1.77% |
284,200 |
2025/2/19 |
899 |
904 |
892 |
903 |
+0.56% |
196,800 |
2025/2/18 |
899 |
902 |
895 |
898 |
-0.44% |
194,600 |
2025/2/17 |
902 |
911 |
900 |
902 |
+0.45% |
250,900 |
2025/2/14 |
902 |
906 |
897 |
898 |
-0.55% |
235,100 |
2025/2/13 |
904 |
910 |
899 |
903 |
+0.22% |
192,500 |
2025/2/12 |
910 |
914 |
899 |
901 |
-0.44% |
168,300 |
2025/2/10 |
896 |
911 |
896 |
905 |
+1.00% |
237,900 |
2025/2/7 |
900 |
904 |
896 |
896 |
-0.88% |
159,300 |
2025/2/6 |
900 |
907 |
898 |
904 |
+0.44% |
167,800 |
2025/2/5 |
907 |
907 |
894 |
900 |
+0.33% |
209,100 |
2025/2/4 |
914 |
916 |
895 |
897 |
-1.32% |
307,900 |
2025/2/3 |
913 |
913 |
900 |
909 |
-0.76% |
360,100 |
2025/1/31 |
929 |
936 |
913 |
916 |
+0.22% |
271,700 |
2025/1/30 |
916 |
918 |
911 |
914 |
-0.33% |
150,100 |
2025/1/29 |
920 |
925 |
917 |
917 |
-0.97% |
205,000 |
2025/1/28 |
918 |
929 |
917 |
926 |
+0.65% |
268,500 |
2025/1/27 |
928 |
930 |
918 |
920 |
+0.00% |
173,400 |
2025/1/24 |
926 |
926 |
916 |
920 |
-0.11% |
211,000 |
2025/1/23 |
939 |
943 |
915 |
921 |
-1.71% |
311,700 |
2025/1/22 |
939 |
946 |
935 |
937 |
+0.75% |
260,200 |
2025/1/21 |
932 |
934 |
922 |
930 |
+0.22% |
285,700 |
2025/1/20 |
930 |
935 |
924 |
928 |
-0.22% |
244,200 |
2025/1/17 |
920 |
932 |
912 |
930 |
+1.42% |
319,900 |
2025/1/16 |
914 |
936 |
908 |
917 |
+0.33% |
583,700 |
2025/1/15 |
896 |
915 |
894 |
914 |
+0.77% |
502,500 |
2025/1/14 |
914 |
918 |
893 |
907 |
-2.37% |
1,006,300 |
2025/1/10 |
846 |
990 |
845 |
929 |
+9.17% |
1,729,600 |
2025/1/9 |
849 |
858 |
847 |
851 |
+0.35% |
331,900 |
2025/1/8 |
855 |
858 |
846 |
848 |
-0.70% |
357,100 |
2025/1/7 |
870 |
870 |
851 |
854 |
-1.39% |
357,900 |
2025/1/6 |
896 |
896 |
865 |
866 |
-3.35% |
633,200 |
2024/12/30 |
898 |
905 |
895 |
896 |
+0.22% |
380,300 |
2024/12/27 |
889 |
899 |
884 |
894 |
+0.56% |
318,100 |
2024/12/26 |
883 |
893 |
880 |
889 |
+0.79% |
301,100 |
2024/12/25 |
887 |
887 |
871 |
882 |
+0.34% |
233,600 |
2024/12/24 |
858 |
883 |
852 |
879 |
+3.17% |
447,600 |
2024/12/23 |
855 |
858 |
848 |
852 |
+0.59% |
196,300 |
2024/12/20 |
861 |
863 |
847 |
847 |
-1.63% |
354,800 |
2024/12/19 |
838 |
870 |
838 |
861 |
+2.50% |
435,200 |
2024/12/18 |
846 |
852 |
839 |
840 |
-0.94% |
144,800 |
2024/12/17 |
852 |
862 |
848 |
848 |
+0.59% |
424,100 |
2024/12/16 |
853 |
866 |
839 |
843 |
+3.82% |
798,700 |
2024/12/13 |
806 |
816 |
804 |
812 |
+0.74% |
213,900 |
2024/12/12 |
810 |
815 |
806 |
806 |
-0.25% |
152,300 |
2024/12/11 |
810 |
814 |
806 |
808 |
-0.12% |
108,900 |
2024/12/10 |
815 |
818 |
806 |
809 |
-0.12% |
196,200 |
2024/12/9 |
802 |
810 |
800 |
810 |
+1.38% |
168,300 |
2024/12/6 |
800 |
801 |
794 |
799 |
-0.12% |
182,900 |
2024/12/5 |
790 |
800 |
790 |
800 |
+0.88% |
139,100 |
2024/12/4 |
789 |
797 |
789 |
793 |
+0.51% |
135,300 |
2024/12/3 |
780 |
796 |
780 |
789 |
+1.81% |
219,500 |
2024/12/2 |
769 |
784 |
768 |
775 |
+0.78% |
159,000 |
2024/11/29 |
770 |
775 |
766 |
769 |
+0.79% |
138,700 |
2024/11/28 |
766 |
771 |
762 |
763 |
-0.52% |
165,200 |
2024/11/27 |
783 |
784 |
767 |
767 |
-2.17% |
140,200 |
2024/11/26 |
778 |
786 |
773 |
784 |
+1.69% |
147,800 |
2024/11/25 |
782 |
782 |
771 |
771 |
-0.90% |
434,200 |
2024/11/22 |
780 |
784 |
776 |
778 |
-0.26% |
203,900 |
2024/11/21 |
774 |
780 |
772 |
780 |
+1.30% |
174,900 |
2024/11/20 |
768 |
775 |
768 |
770 |
-0.26% |
137,100 |
2024/11/19 |
776 |
780 |
771 |
772 |
+0.00% |
128,700 |
2024/11/18 |
767 |
777 |
766 |
772 |
+0.39% |
148,900 |
2024/11/15 |
770 |
774 |
763 |
769 |
-0.26% |
155,000 |
2024/11/14 |
772 |
778 |
767 |
771 |
-0.90% |
206,300 |
2024/11/13 |
764 |
780 |
763 |
778 |
+1.70% |
229,300 |
2024/11/12 |
767 |
774 |
760 |
765 |
-0.91% |
293,300 |
2024/11/11 |
765 |
772 |
763 |
772 |
+0.65% |
137,600 |
2024/11/8 |
780 |
785 |
766 |
767 |
-1.41% |
185,200 |
2024/11/7 |
774 |
782 |
773 |
778 |
+0.91% |
205,800 |
2024/11/6 |
767 |
779 |
767 |
771 |
+0.52% |
198,700 |
2024/11/5 |
778 |
778 |
766 |
767 |
-0.13% |
139,800 |
2024/11/1 |
765 |
776 |
764 |
768 |
-1.29% |
200,300 |
2024/10/31 |
776 |
782 |
775 |
778 |
+0.39% |
137,300 |
2024/10/30 |
776 |
778 |
771 |
775 |
+0.13% |
332,400 |
2024/10/29 |
762 |
774 |
762 |
774 |
+1.18% |
129,400 |
2024/10/28 |
756 |
773 |
755 |
765 |
+1.19% |
177,300 |
2024/10/25 |
769 |
769 |
752 |
756 |
-1.31% |
198,700 |
|