日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
802 |
809 |
798 |
799 |
+0.88% |
58,400 |
2025/4/25 |
788 |
804 |
788 |
792 |
+0.51% |
80,700 |
2025/4/24 |
788 |
795 |
776 |
788 |
-0.13% |
77,800 |
2025/4/23 |
799 |
810 |
784 |
789 |
+0.51% |
56,300 |
2025/4/22 |
780 |
798 |
780 |
785 |
+0.77% |
50,500 |
2025/4/21 |
802 |
805 |
774 |
779 |
-2.62% |
113,100 |
2025/4/18 |
800 |
811 |
798 |
800 |
-0.87% |
70,900 |
2025/4/17 |
772 |
810 |
768 |
807 |
+3.86% |
88,700 |
2025/4/16 |
798 |
802 |
771 |
777 |
-2.26% |
91,800 |
2025/4/15 |
782 |
816 |
774 |
795 |
+3.65% |
144,200 |
2025/4/14 |
777 |
796 |
767 |
767 |
+0.13% |
87,400 |
2025/4/11 |
712 |
770 |
703 |
766 |
+1.19% |
260,900 |
2025/4/10 |
793 |
793 |
753 |
757 |
+7.68% |
177,500 |
2025/4/9 |
749 |
749 |
696 |
703 |
-7.98% |
180,300 |
2025/4/8 |
725 |
792 |
724 |
764 |
+10.09% |
135,900 |
2025/4/7 |
692 |
741 |
686 |
694 |
-14.53% |
267,900 |
2025/4/4 |
849 |
855 |
785 |
812 |
-7.20% |
253,000 |
2025/4/3 |
859 |
895 |
859 |
875 |
-1.57% |
95,700 |
2025/4/2 |
886 |
905 |
870 |
889 |
+0.68% |
70,100 |
2025/4/1 |
899 |
906 |
880 |
883 |
-2.65% |
127,000 |
2025/3/31 |
897 |
909 |
885 |
907 |
-1.41% |
133,200 |
2025/3/28 |
912 |
940 |
902 |
920 |
+0.44% |
192,300 |
2025/3/27 |
913 |
922 |
904 |
916 |
-0.65% |
61,700 |
2025/3/26 |
920 |
927 |
915 |
922 |
+0.33% |
47,800 |
2025/3/25 |
926 |
934 |
918 |
919 |
-0.86% |
100,500 |
2025/3/24 |
960 |
967 |
922 |
927 |
-0.32% |
100,700 |
2025/3/21 |
915 |
936 |
915 |
930 |
+2.09% |
60,400 |
2025/3/19 |
910 |
916 |
900 |
911 |
-0.98% |
90,700 |
2025/3/18 |
928 |
950 |
920 |
920 |
+0.00% |
144,700 |
2025/3/17 |
891 |
929 |
890 |
920 |
+5.02% |
163,100 |
2025/3/14 |
854 |
906 |
850 |
876 |
+1.98% |
276,900 |
2025/3/13 |
862 |
870 |
856 |
859 |
+1.42% |
113,500 |
2025/3/12 |
840 |
853 |
837 |
847 |
+0.24% |
123,500 |
2025/3/11 |
840 |
845 |
831 |
845 |
-1.17% |
113,600 |
2025/3/10 |
848 |
863 |
841 |
855 |
+2.52% |
123,300 |
2025/3/7 |
832 |
836 |
828 |
834 |
-0.36% |
182,400 |
2025/3/6 |
846 |
852 |
837 |
837 |
-0.95% |
319,900 |
2025/3/5 |
865 |
866 |
840 |
845 |
-2.65% |
319,900 |
2025/3/4 |
905 |
907 |
845 |
868 |
-4.82% |
601,000 |
2025/3/3 |
921 |
922 |
906 |
912 |
-1.08% |
213,900 |
2025/2/28 |
943 |
957 |
916 |
922 |
-3.05% |
595,900 |
2025/2/27 |
1,010 |
1,012 |
950 |
951 |
-5.93% |
843,300 |
2025/2/26 |
1,089 |
1,089 |
996 |
1,011 |
-7.33% |
310,300 |
2025/2/25 |
1,100 |
1,119 |
1,091 |
1,091 |
-3.45% |
101,400 |
2025/2/21 |
1,176 |
1,176 |
1,128 |
1,130 |
-7.45% |
346,000 |
2025/2/20 |
1,205 |
1,230 |
1,205 |
1,221 |
+1.08% |
233,200 |
2025/2/19 |
1,275 |
1,308 |
1,205 |
1,208 |
-7.43% |
147,400 |
2025/2/18 |
1,270 |
1,357 |
1,238 |
1,305 |
+2.84% |
184,700 |
2025/2/17 |
1,275 |
1,285 |
1,227 |
1,269 |
+6.82% |
368,800 |
2025/2/14 |
1,200 |
1,260 |
1,175 |
1,188 |
-9.59% |
487,100 |
2025/2/13 |
1,351 |
1,360 |
1,280 |
1,314 |
-4.23% |
372,900 |
2025/2/12 |
1,310 |
1,384 |
1,294 |
1,372 |
+6.36% |
288,000 |
2025/2/10 |
1,276 |
1,305 |
1,266 |
1,290 |
+0.78% |
72,900 |
2025/2/7 |
1,240 |
1,280 |
1,240 |
1,280 |
+3.90% |
97,700 |
2025/2/6 |
1,218 |
1,252 |
1,208 |
1,232 |
+1.65% |
120,900 |
2025/2/5 |
1,195 |
1,257 |
1,192 |
1,212 |
+1.68% |
115,900 |
2025/2/4 |
1,187 |
1,218 |
1,181 |
1,192 |
+2.32% |
69,600 |
2025/2/3 |
1,180 |
1,199 |
1,159 |
1,165 |
-2.10% |
48,300 |
2025/1/31 |
1,212 |
1,222 |
1,180 |
1,190 |
-2.86% |
120,100 |
2025/1/30 |
1,232 |
1,259 |
1,209 |
1,225 |
-2.78% |
164,700 |
2025/1/29 |
1,244 |
1,293 |
1,226 |
1,260 |
+1.12% |
256,100 |
2025/1/28 |
1,122 |
1,259 |
1,102 |
1,246 |
+11.15% |
309,300 |
2025/1/27 |
1,130 |
1,148 |
1,119 |
1,121 |
+0.63% |
112,400 |
2025/1/24 |
1,117 |
1,140 |
1,105 |
1,114 |
+0.36% |
104,100 |
2025/1/23 |
1,095 |
1,136 |
1,082 |
1,110 |
+2.21% |
105,500 |
2025/1/22 |
1,086 |
1,105 |
1,082 |
1,086 |
+1.02% |
75,000 |
2025/1/21 |
1,044 |
1,085 |
1,044 |
1,075 |
+3.17% |
31,300 |
2025/1/20 |
1,045 |
1,055 |
1,035 |
1,042 |
+0.00% |
46,300 |
2025/1/17 |
1,045 |
1,051 |
1,020 |
1,042 |
-0.76% |
49,200 |
2025/1/16 |
1,061 |
1,068 |
1,047 |
1,050 |
-1.50% |
47,500 |
2025/1/15 |
1,066 |
1,084 |
1,055 |
1,066 |
+0.09% |
50,600 |
2025/1/14 |
1,118 |
1,127 |
1,065 |
1,065 |
-4.74% |
75,200 |
2025/1/10 |
1,090 |
1,127 |
1,089 |
1,118 |
+1.91% |
83,800 |
2025/1/9 |
1,113 |
1,113 |
1,080 |
1,097 |
-2.05% |
75,600 |
2025/1/8 |
1,105 |
1,130 |
1,091 |
1,120 |
+2.66% |
115,200 |
2025/1/7 |
1,137 |
1,143 |
1,083 |
1,091 |
-1.45% |
187,900 |
2025/1/6 |
1,067 |
1,118 |
1,045 |
1,107 |
+5.03% |
297,900 |
2024/12/30 |
1,028 |
1,068 |
1,028 |
1,054 |
+1.35% |
111,400 |
2024/12/27 |
1,041 |
1,050 |
1,020 |
1,040 |
+1.86% |
79,500 |
2024/12/26 |
1,000 |
1,029 |
996 |
1,021 |
+2.51% |
159,800 |
2024/12/25 |
1,017 |
1,044 |
994 |
996 |
-0.90% |
173,100 |
2024/12/24 |
1,000 |
1,008 |
984 |
1,005 |
+0.70% |
78,200 |
2024/12/23 |
975 |
1,008 |
964 |
998 |
+2.36% |
161,800 |
2024/12/20 |
961 |
1,004 |
961 |
975 |
+1.67% |
179,700 |
2024/12/19 |
948 |
965 |
941 |
959 |
-0.42% |
131,800 |
2024/12/18 |
970 |
973 |
945 |
963 |
-0.62% |
200,000 |
2024/12/17 |
971 |
1,008 |
969 |
969 |
-0.21% |
124,200 |
2024/12/16 |
996 |
997 |
968 |
971 |
-2.12% |
111,700 |
2024/12/13 |
992 |
1,008 |
984 |
992 |
+0.71% |
102,900 |
2024/12/12 |
1,025 |
1,026 |
985 |
985 |
-4.46% |
272,600 |
2024/12/11 |
1,020 |
1,037 |
1,004 |
1,031 |
+0.49% |
162,800 |
2024/12/10 |
1,050 |
1,050 |
1,020 |
1,026 |
-2.10% |
120,500 |
2024/12/9 |
1,050 |
1,071 |
1,043 |
1,048 |
-0.57% |
108,000 |
2024/12/6 |
1,041 |
1,054 |
1,030 |
1,054 |
+0.76% |
66,700 |
2024/12/5 |
1,058 |
1,080 |
1,037 |
1,046 |
-1.78% |
126,400 |
2024/12/4 |
1,086 |
1,086 |
1,052 |
1,065 |
-1.66% |
86,400 |
2024/12/3 |
1,066 |
1,109 |
1,046 |
1,083 |
+1.69% |
149,900 |
2024/12/2 |
1,070 |
1,077 |
1,052 |
1,065 |
-0.84% |
60,500 |
2024/11/29 |
1,067 |
1,084 |
1,054 |
1,074 |
+1.90% |
69,900 |
2024/11/28 |
1,039 |
1,065 |
1,025 |
1,054 |
+1.54% |
92,900 |
2024/11/27 |
1,050 |
1,051 |
1,035 |
1,038 |
-1.42% |
72,100 |
2024/11/26 |
1,066 |
1,066 |
1,041 |
1,053 |
-2.59% |
174,500 |
2024/11/25 |
1,123 |
1,127 |
1,081 |
1,081 |
-3.57% |
207,400 |
2024/11/22 |
1,185 |
1,185 |
1,106 |
1,121 |
-6.58% |
234,300 |
2024/11/21 |
1,202 |
1,221 |
1,192 |
1,200 |
+1.35% |
99,800 |
2024/11/20 |
1,160 |
1,214 |
1,157 |
1,184 |
+2.07% |
136,200 |
2024/11/19 |
1,092 |
1,198 |
1,079 |
1,160 |
+6.32% |
208,100 |
2024/11/18 |
1,018 |
1,111 |
1,015 |
1,091 |
+4.80% |
172,900 |
2024/11/15 |
1,033 |
1,103 |
1,029 |
1,041 |
+0.10% |
157,900 |
2024/11/14 |
1,080 |
1,081 |
1,030 |
1,040 |
-5.45% |
187,700 |
2024/11/13 |
1,127 |
1,138 |
1,095 |
1,100 |
-2.31% |
193,300 |
2024/11/12 |
1,155 |
1,162 |
1,125 |
1,126 |
-3.60% |
172,300 |
2024/11/11 |
1,234 |
1,256 |
1,160 |
1,168 |
-5.65% |
249,800 |
2024/11/8 |
1,255 |
1,290 |
1,213 |
1,238 |
-7.96% |
395,900 |
2024/11/7 |
1,343 |
1,358 |
1,313 |
1,345 |
+0.82% |
109,600 |
2024/11/6 |
1,330 |
1,346 |
1,295 |
1,334 |
+1.75% |
94,200 |
2024/11/5 |
1,328 |
1,352 |
1,310 |
1,311 |
-1.13% |
54,200 |
2024/11/1 |
1,335 |
1,357 |
1,324 |
1,326 |
-2.14% |
41,900 |
2024/10/31 |
1,357 |
1,371 |
1,327 |
1,355 |
+1.50% |
62,800 |
2024/10/30 |
1,358 |
1,358 |
1,313 |
1,335 |
-2.48% |
88,500 |
2024/10/29 |
1,390 |
1,392 |
1,369 |
1,369 |
-1.51% |
29,300 |
2024/10/28 |
1,358 |
1,391 |
1,358 |
1,390 |
+3.12% |
62,000 |
2024/10/25 |
1,359 |
1,360 |
1,327 |
1,348 |
-2.32% |
43,900 |
|