日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
768 |
769 |
760 |
763 |
+0.39% |
3,600 |
2025/4/24 |
764 |
765 |
760 |
760 |
-0.52% |
3,000 |
2025/4/23 |
765 |
765 |
752 |
764 |
+0.53% |
7,800 |
2025/4/22 |
762 |
764 |
760 |
760 |
-0.26% |
2,700 |
2025/4/21 |
761 |
766 |
761 |
762 |
+0.13% |
3,000 |
2025/4/18 |
764 |
764 |
761 |
761 |
+0.00% |
1,800 |
2025/4/17 |
760 |
763 |
760 |
761 |
+0.66% |
500 |
2025/4/16 |
767 |
767 |
756 |
756 |
-1.31% |
5,100 |
2025/4/15 |
755 |
766 |
755 |
766 |
+1.46% |
12,000 |
2025/4/14 |
730 |
757 |
730 |
755 |
+3.99% |
16,400 |
2025/4/11 |
712 |
733 |
710 |
726 |
+0.83% |
9,300 |
2025/4/10 |
713 |
736 |
713 |
720 |
+1.98% |
18,600 |
2025/4/9 |
700 |
706 |
692 |
706 |
+0.43% |
5,800 |
2025/4/8 |
684 |
709 |
684 |
703 |
+8.82% |
11,100 |
2025/4/7 |
662 |
725 |
626 |
646 |
-11.14% |
47,400 |
2025/4/4 |
750 |
750 |
717 |
727 |
-3.58% |
34,900 |
2025/4/3 |
761 |
761 |
750 |
754 |
-0.92% |
10,600 |
2025/4/2 |
763 |
765 |
760 |
761 |
-0.52% |
3,700 |
2025/4/1 |
759 |
769 |
759 |
765 |
+0.26% |
5,300 |
2025/3/31 |
768 |
770 |
759 |
763 |
-0.65% |
6,600 |
2025/3/28 |
765 |
777 |
765 |
768 |
+0.13% |
13,800 |
2025/3/27 |
768 |
768 |
766 |
767 |
+0.26% |
2,200 |
2025/3/26 |
770 |
770 |
758 |
765 |
-0.13% |
2,800 |
2025/3/25 |
770 |
770 |
766 |
766 |
+0.00% |
5,400 |
2025/3/24 |
769 |
769 |
764 |
766 |
+0.00% |
2,700 |
2025/3/21 |
756 |
770 |
756 |
766 |
+0.92% |
9,100 |
2025/3/19 |
759 |
763 |
757 |
759 |
+0.00% |
8,400 |
2025/3/18 |
767 |
767 |
759 |
759 |
-0.26% |
12,900 |
2025/3/17 |
760 |
767 |
754 |
761 |
+1.06% |
10,700 |
2025/3/14 |
759 |
761 |
751 |
753 |
+0.13% |
8,800 |
2025/3/13 |
758 |
764 |
752 |
752 |
-0.79% |
31,600 |
2025/3/12 |
755 |
759 |
751 |
758 |
+0.40% |
11,800 |
2025/3/11 |
750 |
755 |
750 |
755 |
+0.13% |
7,000 |
2025/3/10 |
755 |
755 |
749 |
754 |
+0.53% |
3,200 |
2025/3/7 |
751 |
754 |
750 |
750 |
-0.27% |
4,700 |
2025/3/6 |
754 |
754 |
750 |
752 |
+0.27% |
1,800 |
2025/3/5 |
752 |
755 |
750 |
750 |
+0.00% |
2,600 |
2025/3/4 |
756 |
756 |
741 |
750 |
-0.79% |
5,900 |
2025/3/3 |
750 |
757 |
739 |
756 |
+1.34% |
17,000 |
2025/2/28 |
750 |
750 |
746 |
746 |
-0.53% |
6,100 |
2025/2/27 |
747 |
754 |
745 |
750 |
+0.13% |
5,300 |
2025/2/26 |
754 |
754 |
749 |
749 |
-0.66% |
2,400 |
2025/2/25 |
754 |
755 |
750 |
754 |
+0.53% |
4,100 |
2025/2/21 |
747 |
754 |
747 |
750 |
+0.00% |
4,500 |
2025/2/20 |
750 |
752 |
749 |
750 |
+0.00% |
6,500 |
2025/2/19 |
748 |
753 |
747 |
750 |
+0.27% |
5,600 |
2025/2/18 |
750 |
753 |
743 |
748 |
+0.00% |
5,100 |
2025/2/17 |
745 |
750 |
742 |
748 |
+0.94% |
5,300 |
2025/2/14 |
754 |
757 |
741 |
741 |
-0.80% |
8,800 |
2025/2/13 |
750 |
757 |
747 |
747 |
-0.40% |
7,200 |
2025/2/12 |
757 |
769 |
750 |
750 |
+0.81% |
45,400 |
2025/2/10 |
740 |
747 |
735 |
744 |
+0.00% |
9,100 |
2025/2/7 |
734 |
744 |
734 |
744 |
+1.22% |
5,100 |
2025/2/6 |
735 |
745 |
735 |
735 |
+0.00% |
14,000 |
2025/2/5 |
720 |
745 |
720 |
735 |
+1.38% |
22,000 |
2025/2/4 |
721 |
726 |
721 |
725 |
+0.55% |
3,300 |
2025/2/3 |
720 |
728 |
717 |
721 |
+0.14% |
9,900 |
2025/1/31 |
717 |
725 |
717 |
720 |
+0.42% |
11,100 |
2025/1/30 |
723 |
727 |
717 |
717 |
+0.00% |
11,100 |
2025/1/29 |
717 |
720 |
716 |
717 |
+0.00% |
4,000 |
2025/1/28 |
706 |
723 |
706 |
717 |
+1.41% |
16,000 |
2025/1/27 |
712 |
715 |
702 |
707 |
+0.00% |
12,300 |
2025/1/24 |
699 |
712 |
691 |
707 |
+1.29% |
12,900 |
2025/1/23 |
686 |
698 |
685 |
698 |
+1.45% |
9,300 |
2025/1/22 |
680 |
697 |
678 |
688 |
+0.58% |
9,100 |
2025/1/21 |
678 |
684 |
675 |
684 |
+1.03% |
7,100 |
2025/1/20 |
664 |
677 |
661 |
677 |
+1.80% |
7,000 |
2025/1/17 |
667 |
671 |
660 |
665 |
-0.30% |
9,800 |
2025/1/16 |
670 |
678 |
667 |
667 |
-0.89% |
7,500 |
2025/1/15 |
695 |
695 |
660 |
673 |
-2.18% |
18,300 |
2025/1/14 |
684 |
688 |
677 |
688 |
+0.58% |
13,000 |
2025/1/10 |
679 |
687 |
676 |
684 |
-0.15% |
12,700 |
2025/1/9 |
688 |
688 |
680 |
685 |
-0.15% |
14,200 |
2025/1/8 |
690 |
693 |
686 |
686 |
-1.44% |
9,100 |
2025/1/7 |
688 |
700 |
685 |
696 |
+1.61% |
20,600 |
2025/1/6 |
682 |
689 |
682 |
685 |
+1.18% |
12,000 |
2024/12/30 |
676 |
684 |
675 |
677 |
+0.15% |
16,100 |
2024/12/27 |
666 |
678 |
664 |
676 |
+2.42% |
17,600 |
2024/12/26 |
653 |
662 |
653 |
660 |
+0.92% |
43,000 |
2024/12/25 |
660 |
660 |
651 |
654 |
-1.21% |
40,100 |
2024/12/24 |
662 |
664 |
655 |
662 |
-0.60% |
45,500 |
2024/12/23 |
675 |
675 |
663 |
666 |
-1.48% |
26,600 |
2024/12/20 |
675 |
677 |
675 |
676 |
+0.00% |
16,100 |
2024/12/19 |
672 |
676 |
669 |
676 |
-0.73% |
19,700 |
2024/12/18 |
685 |
687 |
679 |
681 |
-1.02% |
26,300 |
2024/12/17 |
690 |
690 |
686 |
688 |
-0.43% |
10,400 |
2024/12/16 |
696 |
697 |
690 |
691 |
-0.72% |
18,500 |
2024/12/13 |
703 |
703 |
693 |
696 |
+0.00% |
16,700 |
2024/12/12 |
703 |
705 |
696 |
696 |
-0.57% |
20,200 |
2024/12/11 |
703 |
705 |
700 |
700 |
-0.28% |
18,000 |
2024/12/10 |
709 |
710 |
702 |
702 |
-0.99% |
11,400 |
2024/12/9 |
709 |
712 |
705 |
709 |
-0.28% |
15,600 |
2024/12/6 |
711 |
711 |
709 |
711 |
+0.14% |
7,500 |
2024/12/5 |
711 |
717 |
705 |
710 |
+0.00% |
12,700 |
2024/12/4 |
715 |
715 |
710 |
710 |
-1.11% |
11,600 |
2024/12/3 |
718 |
719 |
711 |
718 |
+0.00% |
12,200 |
2024/12/2 |
717 |
718 |
713 |
718 |
+0.56% |
9,200 |
2024/11/29 |
718 |
722 |
711 |
714 |
-1.11% |
13,400 |
2024/11/28 |
717 |
737 |
717 |
722 |
-1.90% |
27,100 |
2024/11/27 |
743 |
743 |
733 |
736 |
+0.27% |
45,900 |
2024/11/26 |
744 |
745 |
730 |
734 |
-0.27% |
10,600 |
2024/11/25 |
730 |
740 |
730 |
736 |
+0.14% |
9,800 |
2024/11/22 |
733 |
737 |
725 |
735 |
+0.27% |
12,200 |
2024/11/21 |
729 |
736 |
729 |
733 |
+0.41% |
3,700 |
2024/11/20 |
729 |
732 |
728 |
730 |
+0.27% |
9,600 |
2024/11/19 |
731 |
733 |
727 |
728 |
+0.28% |
2,300 |
2024/11/18 |
726 |
731 |
725 |
726 |
-0.41% |
5,200 |
2024/11/15 |
733 |
733 |
727 |
729 |
-0.55% |
5,000 |
2024/11/14 |
741 |
741 |
730 |
733 |
-0.95% |
3,400 |
2024/11/13 |
727 |
741 |
727 |
740 |
+1.65% |
17,100 |
2024/11/12 |
734 |
737 |
728 |
728 |
-0.82% |
16,200 |
2024/11/11 |
734 |
737 |
730 |
734 |
+0.00% |
6,600 |
2024/11/8 |
734 |
738 |
730 |
734 |
+0.00% |
3,900 |
2024/11/7 |
728 |
734 |
726 |
734 |
+0.82% |
11,400 |
2024/11/6 |
735 |
738 |
721 |
728 |
-0.95% |
12,400 |
2024/11/5 |
736 |
744 |
735 |
735 |
-0.41% |
7,500 |
2024/11/1 |
743 |
749 |
738 |
738 |
-0.94% |
7,600 |
2024/10/31 |
746 |
749 |
745 |
745 |
-0.67% |
9,400 |
2024/10/30 |
728 |
750 |
723 |
750 |
+3.88% |
18,600 |
2024/10/29 |
714 |
725 |
711 |
722 |
+1.40% |
7,400 |
2024/10/28 |
715 |
722 |
712 |
712 |
+0.28% |
4,800 |
2024/10/25 |
733 |
733 |
710 |
710 |
-1.39% |
11,700 |
2024/10/24 |
722 |
728 |
717 |
720 |
-1.64% |
20,500 |
|