日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
745 |
747 |
738 |
747 |
+1.22% |
5,500 |
2025/4/24 |
739 |
746 |
738 |
738 |
+0.00% |
10,300 |
2025/4/23 |
736 |
742 |
736 |
738 |
+0.27% |
7,400 |
2025/4/22 |
735 |
745 |
735 |
736 |
+0.14% |
18,400 |
2025/4/21 |
738 |
746 |
735 |
735 |
-0.27% |
24,100 |
2025/4/18 |
732 |
737 |
732 |
737 |
+0.55% |
12,100 |
2025/4/17 |
729 |
733 |
725 |
733 |
+0.55% |
6,400 |
2025/4/16 |
729 |
729 |
721 |
729 |
+0.00% |
7,800 |
2025/4/15 |
731 |
733 |
726 |
729 |
+0.69% |
9,500 |
2025/4/14 |
714 |
728 |
714 |
724 |
+2.40% |
17,800 |
2025/4/11 |
698 |
714 |
698 |
707 |
+0.14% |
9,500 |
2025/4/10 |
716 |
717 |
700 |
706 |
+2.02% |
36,900 |
2025/4/9 |
690 |
697 |
674 |
692 |
-0.43% |
26,900 |
2025/4/8 |
686 |
700 |
673 |
695 |
+7.59% |
31,800 |
2025/4/7 |
670 |
679 |
634 |
646 |
-7.71% |
119,400 |
2025/4/4 |
719 |
720 |
700 |
700 |
-4.11% |
59,200 |
2025/4/3 |
723 |
730 |
720 |
730 |
-0.27% |
30,700 |
2025/4/2 |
743 |
743 |
732 |
732 |
-0.81% |
9,600 |
2025/4/1 |
744 |
744 |
738 |
738 |
-0.14% |
12,600 |
2025/3/31 |
748 |
755 |
736 |
739 |
-1.34% |
36,500 |
2025/3/28 |
744 |
754 |
741 |
749 |
+0.67% |
9,400 |
2025/3/27 |
745 |
754 |
721 |
744 |
-0.40% |
38,800 |
2025/3/26 |
740 |
747 |
740 |
747 |
+1.36% |
20,100 |
2025/3/25 |
740 |
740 |
735 |
737 |
+0.00% |
11,000 |
2025/3/24 |
739 |
740 |
735 |
737 |
-0.27% |
16,000 |
2025/3/21 |
737 |
741 |
733 |
739 |
+0.54% |
10,700 |
2025/3/19 |
726 |
738 |
726 |
735 |
+1.24% |
7,800 |
2025/3/18 |
730 |
733 |
720 |
726 |
-0.14% |
19,200 |
2025/3/17 |
728 |
731 |
726 |
727 |
+0.14% |
14,100 |
2025/3/14 |
731 |
732 |
725 |
726 |
-0.68% |
5,400 |
2025/3/13 |
730 |
732 |
725 |
731 |
+0.69% |
5,900 |
2025/3/12 |
724 |
740 |
724 |
726 |
+0.69% |
8,100 |
2025/3/11 |
729 |
732 |
715 |
721 |
-1.23% |
7,900 |
2025/3/10 |
719 |
752 |
719 |
730 |
+1.96% |
19,900 |
2025/3/7 |
722 |
729 |
715 |
716 |
-1.38% |
12,800 |
2025/3/6 |
713 |
727 |
713 |
726 |
+1.68% |
12,900 |
2025/3/5 |
710 |
719 |
710 |
714 |
+0.28% |
17,500 |
2025/3/4 |
713 |
715 |
708 |
712 |
-0.28% |
16,400 |
2025/3/3 |
710 |
716 |
710 |
714 |
+0.42% |
12,200 |
2025/2/28 |
720 |
721 |
711 |
711 |
-1.25% |
17,200 |
2025/2/27 |
717 |
724 |
715 |
720 |
+0.28% |
21,100 |
2025/2/26 |
723 |
729 |
718 |
718 |
-0.97% |
45,500 |
2025/2/25 |
728 |
735 |
725 |
725 |
-0.28% |
28,000 |
2025/2/21 |
733 |
734 |
727 |
727 |
-0.95% |
9,500 |
2025/2/20 |
738 |
740 |
730 |
734 |
-0.54% |
6,400 |
2025/2/19 |
742 |
745 |
734 |
738 |
+0.00% |
17,000 |
2025/2/18 |
755 |
755 |
735 |
738 |
-1.34% |
53,000 |
2025/2/17 |
747 |
757 |
747 |
748 |
+0.13% |
23,100 |
2025/2/14 |
767 |
767 |
746 |
747 |
-1.58% |
59,600 |
2025/2/13 |
752 |
767 |
747 |
759 |
+1.07% |
33,100 |
2025/2/12 |
755 |
755 |
744 |
751 |
+0.27% |
21,100 |
2025/2/10 |
754 |
754 |
749 |
749 |
-0.79% |
8,200 |
2025/2/7 |
750 |
755 |
741 |
755 |
+0.67% |
10,100 |
2025/2/6 |
755 |
758 |
746 |
750 |
-0.53% |
13,100 |
2025/2/5 |
754 |
754 |
745 |
754 |
+2.03% |
15,800 |
2025/2/4 |
752 |
755 |
739 |
739 |
-1.47% |
12,200 |
2025/2/3 |
754 |
755 |
749 |
750 |
-0.79% |
10,900 |
2025/1/31 |
755 |
756 |
745 |
756 |
+0.13% |
11,300 |
2025/1/30 |
755 |
760 |
744 |
755 |
+0.40% |
15,900 |
2025/1/29 |
739 |
754 |
739 |
752 |
+1.90% |
41,800 |
2025/1/28 |
730 |
738 |
727 |
738 |
+1.10% |
11,600 |
2025/1/27 |
727 |
735 |
727 |
730 |
+0.41% |
13,500 |
2025/1/24 |
727 |
731 |
725 |
727 |
+0.83% |
9,000 |
2025/1/23 |
726 |
726 |
719 |
721 |
-1.23% |
12,200 |
2025/1/22 |
722 |
733 |
722 |
730 |
+1.11% |
9,500 |
2025/1/21 |
728 |
731 |
722 |
722 |
-0.96% |
8,300 |
2025/1/20 |
720 |
731 |
720 |
729 |
+0.83% |
13,000 |
2025/1/17 |
728 |
729 |
716 |
723 |
-0.82% |
23,500 |
2025/1/16 |
727 |
745 |
727 |
729 |
+0.28% |
17,000 |
2025/1/15 |
733 |
733 |
726 |
727 |
-0.55% |
26,800 |
2025/1/14 |
730 |
735 |
728 |
731 |
+0.14% |
17,100 |
2025/1/10 |
730 |
733 |
729 |
730 |
+0.00% |
6,000 |
2025/1/9 |
736 |
736 |
729 |
730 |
-0.95% |
12,900 |
2025/1/8 |
733 |
740 |
731 |
737 |
+0.55% |
10,100 |
2025/1/7 |
745 |
745 |
725 |
733 |
-2.01% |
20,600 |
2025/1/6 |
715 |
770 |
714 |
748 |
+5.50% |
65,200 |
2024/12/30 |
707 |
723 |
706 |
709 |
+0.57% |
61,100 |
2024/12/27 |
683 |
706 |
683 |
705 |
+1.88% |
64,500 |
2024/12/26 |
695 |
698 |
692 |
692 |
-0.72% |
84,700 |
2024/12/25 |
700 |
701 |
694 |
697 |
-0.43% |
62,800 |
2024/12/24 |
702 |
704 |
698 |
700 |
-0.28% |
58,700 |
2024/12/23 |
705 |
708 |
701 |
702 |
-0.85% |
60,800 |
2024/12/20 |
709 |
709 |
703 |
708 |
+0.14% |
32,900 |
2024/12/19 |
708 |
710 |
706 |
707 |
-0.14% |
32,100 |
2024/12/18 |
711 |
720 |
707 |
708 |
+0.28% |
38,900 |
2024/12/17 |
713 |
713 |
706 |
706 |
-1.12% |
38,400 |
2024/12/16 |
719 |
720 |
713 |
714 |
-0.56% |
32,500 |
2024/12/13 |
712 |
720 |
711 |
718 |
+0.98% |
23,100 |
2024/12/12 |
716 |
718 |
711 |
711 |
-0.56% |
38,600 |
2024/12/11 |
722 |
722 |
715 |
715 |
-0.83% |
41,800 |
2024/12/10 |
721 |
725 |
721 |
721 |
+0.00% |
17,900 |
2024/12/9 |
723 |
725 |
721 |
721 |
-0.28% |
22,300 |
2024/12/6 |
728 |
728 |
722 |
723 |
-0.28% |
23,300 |
2024/12/5 |
728 |
729 |
725 |
725 |
-0.28% |
15,200 |
2024/12/4 |
730 |
730 |
725 |
727 |
-0.41% |
13,000 |
2024/12/3 |
725 |
730 |
724 |
730 |
+0.69% |
16,500 |
2024/12/2 |
730 |
737 |
725 |
725 |
-0.41% |
22,800 |
2024/11/29 |
728 |
735 |
724 |
728 |
+0.14% |
9,100 |
2024/11/28 |
727 |
733 |
722 |
727 |
+0.14% |
15,200 |
2024/11/27 |
731 |
731 |
724 |
726 |
-0.41% |
19,600 |
2024/11/26 |
739 |
739 |
729 |
729 |
-0.41% |
14,200 |
2024/11/25 |
729 |
737 |
729 |
732 |
+0.41% |
12,600 |
2024/11/22 |
735 |
737 |
729 |
729 |
-0.82% |
27,200 |
2024/11/21 |
735 |
740 |
735 |
735 |
-0.27% |
7,300 |
2024/11/20 |
740 |
744 |
736 |
737 |
+0.14% |
7,300 |
2024/11/19 |
738 |
740 |
735 |
736 |
+0.55% |
10,800 |
2024/11/18 |
732 |
738 |
732 |
732 |
-0.27% |
13,900 |
2024/11/15 |
726 |
745 |
726 |
734 |
+0.27% |
15,900 |
2024/11/14 |
739 |
740 |
732 |
732 |
-0.54% |
9,900 |
2024/11/13 |
739 |
744 |
730 |
736 |
-0.94% |
19,400 |
2024/11/12 |
754 |
754 |
736 |
743 |
-1.33% |
31,000 |
2024/11/11 |
758 |
758 |
747 |
753 |
-0.66% |
13,600 |
2024/11/8 |
752 |
760 |
751 |
758 |
+0.00% |
7,400 |
2024/11/7 |
756 |
758 |
751 |
758 |
+1.20% |
10,400 |
2024/11/6 |
746 |
756 |
745 |
749 |
-0.13% |
15,100 |
2024/11/5 |
750 |
750 |
745 |
750 |
+0.81% |
10,500 |
2024/11/1 |
744 |
748 |
742 |
744 |
-0.40% |
9,600 |
2024/10/31 |
744 |
747 |
740 |
747 |
+0.81% |
10,000 |
2024/10/30 |
734 |
742 |
734 |
741 |
+0.68% |
16,200 |
2024/10/29 |
731 |
740 |
731 |
736 |
+0.14% |
12,400 |
2024/10/28 |
723 |
738 |
723 |
735 |
+1.66% |
17,700 |
2024/10/25 |
729 |
729 |
720 |
723 |
-0.82% |
14,400 |
2024/10/24 |
731 |
734 |
729 |
729 |
-0.95% |
18,500 |
|