日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
638 |
640 |
629 |
631 |
-0.32% |
237,000 |
2025/4/24 |
654 |
656 |
630 |
633 |
-2.91% |
233,900 |
2025/4/23 |
662 |
664 |
649 |
652 |
-0.61% |
161,300 |
2025/4/22 |
661 |
673 |
656 |
656 |
+0.77% |
186,800 |
2025/4/21 |
660 |
665 |
651 |
651 |
-1.36% |
198,000 |
2025/4/18 |
644 |
662 |
643 |
660 |
+3.45% |
208,300 |
2025/4/17 |
633 |
638 |
627 |
638 |
+0.79% |
151,700 |
2025/4/16 |
644 |
644 |
629 |
633 |
-0.78% |
146,200 |
2025/4/15 |
649 |
649 |
638 |
638 |
-0.62% |
187,300 |
2025/4/14 |
640 |
644 |
635 |
642 |
+0.63% |
199,900 |
2025/4/11 |
620 |
639 |
615 |
638 |
-0.47% |
325,900 |
2025/4/10 |
646 |
648 |
630 |
641 |
+7.01% |
408,800 |
2025/4/9 |
607 |
607 |
585 |
599 |
-3.70% |
543,200 |
2025/4/8 |
604 |
626 |
604 |
622 |
+6.51% |
538,800 |
2025/4/7 |
590 |
603 |
571 |
584 |
-5.50% |
723,400 |
2025/4/4 |
621 |
627 |
605 |
618 |
-3.29% |
692,400 |
2025/4/3 |
635 |
649 |
633 |
639 |
-1.84% |
325,900 |
2025/4/2 |
668 |
668 |
645 |
651 |
-1.66% |
315,300 |
2025/4/1 |
676 |
678 |
660 |
662 |
-2.65% |
379,000 |
2025/3/31 |
678 |
685 |
668 |
680 |
-1.16% |
483,700 |
2025/3/28 |
657 |
696 |
655 |
688 |
+2.23% |
1,925,100 |
2025/3/27 |
672 |
679 |
663 |
673 |
-0.15% |
1,800,900 |
2025/3/26 |
689 |
689 |
671 |
674 |
-1.46% |
1,009,200 |
2025/3/25 |
681 |
693 |
678 |
684 |
+0.29% |
808,800 |
2025/3/24 |
698 |
698 |
680 |
682 |
-2.15% |
917,700 |
2025/3/21 |
698 |
705 |
694 |
697 |
+0.14% |
559,400 |
2025/3/19 |
699 |
703 |
689 |
696 |
-0.14% |
574,600 |
2025/3/18 |
706 |
710 |
691 |
697 |
-1.41% |
685,000 |
2025/3/17 |
683 |
716 |
683 |
707 |
+4.59% |
1,195,300 |
2025/3/14 |
678 |
687 |
671 |
676 |
-0.15% |
750,000 |
2025/3/13 |
660 |
677 |
657 |
677 |
+1.65% |
1,018,000 |
2025/3/12 |
643 |
671 |
643 |
666 |
+3.42% |
991,100 |
2025/3/11 |
640 |
650 |
631 |
644 |
-0.92% |
1,109,700 |
2025/3/10 |
651 |
661 |
649 |
650 |
-0.61% |
976,800 |
2025/3/7 |
655 |
663 |
650 |
654 |
+0.00% |
801,000 |
2025/3/6 |
630 |
657 |
629 |
654 |
+3.97% |
1,074,100 |
2025/3/5 |
630 |
637 |
624 |
629 |
-0.63% |
1,098,800 |
2025/3/4 |
640 |
643 |
629 |
633 |
-1.56% |
1,257,000 |
2025/3/3 |
645 |
645 |
634 |
643 |
+2.23% |
1,260,500 |
2025/2/28 |
621 |
637 |
617 |
629 |
+1.62% |
2,856,600 |
2025/2/27 |
615 |
647 |
612 |
619 |
+2.31% |
6,139,600 |
2025/2/26 |
617 |
617 |
578 |
605 |
+17.02% |
9,547,600 |
2025/2/25 |
520 |
522 |
515 |
517 |
-1.71% |
189,000 |
2025/2/21 |
529 |
535 |
520 |
526 |
-1.50% |
208,800 |
2025/2/20 |
533 |
537 |
528 |
534 |
-0.37% |
224,300 |
2025/2/19 |
543 |
545 |
534 |
536 |
-1.29% |
243,300 |
2025/2/18 |
543 |
548 |
537 |
543 |
-0.91% |
370,100 |
2025/2/17 |
560 |
560 |
544 |
548 |
-1.08% |
550,700 |
2025/2/14 |
600 |
600 |
549 |
554 |
-6.42% |
712,800 |
2025/2/13 |
575 |
595 |
567 |
592 |
+4.04% |
1,292,900 |
2025/2/12 |
583 |
589 |
560 |
569 |
-1.90% |
969,700 |
2025/2/10 |
572 |
580 |
569 |
580 |
+0.87% |
211,500 |
2025/2/7 |
580 |
589 |
572 |
575 |
-1.71% |
405,800 |
2025/2/6 |
591 |
597 |
582 |
585 |
-1.02% |
228,000 |
2025/2/5 |
598 |
602 |
590 |
591 |
-1.83% |
364,100 |
2025/2/4 |
628 |
628 |
601 |
602 |
-2.90% |
329,100 |
2025/2/3 |
645 |
645 |
610 |
620 |
-5.34% |
595,800 |
2025/1/31 |
645 |
655 |
637 |
655 |
+1.55% |
422,700 |
2025/1/30 |
648 |
650 |
638 |
645 |
-1.07% |
508,400 |
2025/1/29 |
650 |
662 |
645 |
652 |
-0.61% |
521,400 |
2025/1/28 |
646 |
657 |
642 |
656 |
+1.55% |
720,400 |
2025/1/27 |
650 |
656 |
642 |
646 |
+0.16% |
158,300 |
2025/1/24 |
640 |
653 |
638 |
645 |
+1.10% |
211,200 |
2025/1/23 |
638 |
643 |
629 |
638 |
-0.31% |
241,000 |
2025/1/22 |
647 |
648 |
637 |
640 |
-0.62% |
117,800 |
2025/1/21 |
643 |
649 |
641 |
644 |
-0.46% |
118,800 |
2025/1/20 |
652 |
655 |
642 |
647 |
-0.77% |
143,800 |
2025/1/17 |
641 |
655 |
639 |
652 |
+0.77% |
212,200 |
2025/1/16 |
648 |
661 |
645 |
647 |
+0.15% |
241,600 |
2025/1/15 |
633 |
651 |
628 |
646 |
+2.05% |
294,700 |
2025/1/14 |
630 |
635 |
626 |
633 |
+0.00% |
188,900 |
2025/1/10 |
633 |
641 |
631 |
633 |
+0.00% |
141,200 |
2025/1/9 |
640 |
643 |
633 |
633 |
-1.09% |
159,600 |
2025/1/8 |
641 |
644 |
635 |
640 |
-0.47% |
207,300 |
2025/1/7 |
650 |
653 |
642 |
643 |
+0.16% |
201,600 |
2025/1/6 |
672 |
674 |
638 |
642 |
-5.45% |
487,000 |
2024/12/30 |
669 |
679 |
662 |
679 |
+1.49% |
231,100 |
2024/12/27 |
661 |
674 |
660 |
669 |
+0.00% |
165,600 |
2024/12/26 |
669 |
677 |
665 |
669 |
-0.15% |
223,500 |
2024/12/25 |
665 |
674 |
660 |
670 |
+0.75% |
179,500 |
2024/12/24 |
674 |
674 |
661 |
665 |
-1.34% |
136,100 |
2024/12/23 |
653 |
676 |
653 |
674 |
+2.74% |
228,600 |
2024/12/20 |
655 |
681 |
655 |
656 |
+1.23% |
498,500 |
2024/12/19 |
639 |
649 |
630 |
648 |
-0.15% |
332,600 |
2024/12/18 |
649 |
654 |
636 |
649 |
-1.22% |
353,300 |
2024/12/17 |
641 |
662 |
631 |
657 |
+1.23% |
560,000 |
2024/12/16 |
645 |
657 |
641 |
649 |
-0.46% |
425,100 |
2024/12/13 |
651 |
652 |
638 |
652 |
+0.00% |
557,800 |
2024/12/12 |
660 |
668 |
648 |
652 |
-0.31% |
367,900 |
2024/12/11 |
677 |
686 |
654 |
654 |
-3.40% |
314,000 |
2024/12/10 |
685 |
687 |
667 |
677 |
-1.60% |
321,400 |
2024/12/9 |
661 |
690 |
652 |
688 |
+5.68% |
336,000 |
2024/12/6 |
660 |
663 |
645 |
651 |
-2.84% |
318,300 |
2024/12/5 |
670 |
680 |
664 |
670 |
-0.74% |
284,400 |
2024/12/4 |
670 |
685 |
661 |
675 |
+0.00% |
463,500 |
2024/12/3 |
627 |
680 |
623 |
675 |
+7.66% |
591,900 |
2024/12/2 |
628 |
631 |
598 |
627 |
-2.64% |
574,400 |
2024/11/29 |
650 |
654 |
644 |
644 |
-0.46% |
198,900 |
2024/11/28 |
650 |
655 |
647 |
647 |
-1.67% |
212,200 |
2024/11/27 |
648 |
659 |
643 |
658 |
+0.30% |
205,600 |
2024/11/26 |
680 |
684 |
651 |
656 |
-2.53% |
243,500 |
2024/11/25 |
662 |
677 |
655 |
673 |
+2.91% |
326,900 |
2024/11/22 |
650 |
659 |
636 |
654 |
+0.62% |
249,100 |
2024/11/21 |
649 |
655 |
638 |
650 |
+1.09% |
186,200 |
2024/11/20 |
639 |
648 |
635 |
643 |
+0.63% |
152,700 |
2024/11/19 |
636 |
652 |
636 |
639 |
+1.59% |
220,000 |
2024/11/18 |
610 |
631 |
610 |
629 |
+3.11% |
298,000 |
2024/11/15 |
655 |
655 |
610 |
610 |
-7.01% |
720,200 |
2024/11/14 |
634 |
656 |
610 |
656 |
+5.13% |
794,600 |
2024/11/13 |
688 |
689 |
601 |
624 |
-10.60% |
1,090,400 |
2024/11/12 |
679 |
705 |
675 |
698 |
+3.41% |
376,600 |
2024/11/11 |
684 |
684 |
669 |
675 |
-2.74% |
253,100 |
2024/11/8 |
699 |
700 |
692 |
694 |
+0.29% |
162,100 |
2024/11/7 |
694 |
698 |
682 |
692 |
+0.29% |
246,900 |
2024/11/6 |
699 |
700 |
683 |
690 |
-0.14% |
205,100 |
2024/11/5 |
689 |
692 |
675 |
691 |
+0.44% |
281,300 |
2024/11/1 |
715 |
715 |
688 |
688 |
-5.10% |
378,700 |
2024/10/31 |
708 |
732 |
708 |
725 |
+1.97% |
215,700 |
2024/10/30 |
720 |
725 |
707 |
711 |
-0.97% |
326,500 |
2024/10/29 |
720 |
722 |
706 |
718 |
-0.14% |
134,000 |
2024/10/28 |
688 |
724 |
685 |
719 |
+5.74% |
249,100 |
2024/10/25 |
693 |
697 |
679 |
680 |
-1.73% |
225,300 |
2024/10/24 |
671 |
694 |
671 |
692 |
+2.22% |
248,100 |
|