日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
795 |
801 |
782 |
787 |
-1.01% |
8,700 |
2025/4/24 |
795 |
795 |
773 |
795 |
+1.92% |
11,200 |
2025/4/23 |
886 |
886 |
780 |
780 |
-10.45% |
79,600 |
2025/4/22 |
775 |
900 |
754 |
871 |
+12.97% |
403,800 |
2025/4/21 |
790 |
797 |
770 |
771 |
-7.11% |
56,400 |
2025/4/18 |
806 |
938 |
806 |
830 |
+1.10% |
303,500 |
2025/4/17 |
791 |
832 |
791 |
821 |
+3.79% |
1,000 |
2025/4/16 |
817 |
825 |
791 |
791 |
-6.17% |
1,400 |
2025/4/15 |
831 |
845 |
829 |
843 |
-0.35% |
800 |
2025/4/14 |
831 |
847 |
822 |
846 |
+0.24% |
1,700 |
2025/4/11 |
841 |
848 |
803 |
844 |
+2.06% |
5,100 |
2025/4/10 |
829 |
848 |
815 |
827 |
+0.36% |
3,100 |
2025/4/9 |
794 |
824 |
794 |
824 |
+1.85% |
1,600 |
2025/4/8 |
780 |
829 |
780 |
809 |
+3.98% |
4,100 |
2025/4/7 |
782 |
845 |
768 |
778 |
-8.79% |
14,500 |
2025/4/4 |
802 |
853 |
765 |
853 |
+4.92% |
13,700 |
2025/4/3 |
804 |
833 |
780 |
813 |
-2.52% |
6,400 |
2025/4/2 |
819 |
843 |
810 |
834 |
+1.71% |
4,700 |
2025/4/1 |
832 |
840 |
819 |
820 |
-2.84% |
2,000 |
2025/3/31 |
817 |
844 |
811 |
844 |
+3.30% |
4,100 |
2025/3/28 |
832 |
832 |
811 |
817 |
-2.62% |
3,300 |
2025/3/27 |
830 |
839 |
830 |
839 |
+0.48% |
600 |
2025/3/26 |
840 |
840 |
810 |
835 |
-0.60% |
2,700 |
2025/3/25 |
849 |
858 |
795 |
840 |
-0.83% |
24,800 |
2025/3/24 |
808 |
847 |
808 |
847 |
+4.83% |
7,800 |
2025/3/21 |
809 |
809 |
801 |
808 |
+1.64% |
1,000 |
2025/3/19 |
800 |
810 |
795 |
795 |
-0.50% |
2,100 |
2025/3/18 |
799 |
799 |
799 |
799 |
+0.88% |
100 |
2025/3/17 |
781 |
798 |
777 |
792 |
+1.41% |
1,600 |
2025/3/14 |
764 |
781 |
764 |
781 |
+1.69% |
500 |
2025/3/13 |
779 |
788 |
768 |
768 |
-0.26% |
1,200 |
2025/3/12 |
779 |
794 |
770 |
770 |
-3.02% |
2,400 |
2025/3/11 |
791 |
797 |
770 |
794 |
-0.38% |
8,500 |
2025/3/10 |
818 |
818 |
797 |
797 |
-1.60% |
6,700 |
2025/3/7 |
805 |
818 |
791 |
810 |
+1.12% |
5,100 |
2025/3/6 |
796 |
815 |
784 |
801 |
+3.35% |
8,800 |
2025/3/5 |
772 |
775 |
766 |
775 |
+0.13% |
73,200 |
2025/3/4 |
770 |
776 |
767 |
774 |
+0.52% |
15,700 |
2025/3/3 |
768 |
778 |
765 |
770 |
+0.26% |
13,100 |
2025/2/28 |
763 |
770 |
758 |
768 |
+0.79% |
8,200 |
2025/2/27 |
762 |
762 |
762 |
762 |
+0.00% |
200 |
2025/2/26 |
762 |
770 |
762 |
762 |
+0.00% |
1,400 |
2025/2/25 |
765 |
765 |
755 |
762 |
-0.52% |
800 |
2025/2/21 |
770 |
770 |
766 |
766 |
-0.39% |
1,000 |
2025/2/20 |
762 |
770 |
756 |
769 |
+0.65% |
3,100 |
2025/2/19 |
738 |
775 |
738 |
764 |
+3.52% |
15,300 |
2025/2/18 |
732 |
738 |
732 |
738 |
+0.27% |
900 |
2025/2/17 |
744 |
745 |
734 |
736 |
+0.82% |
2,200 |
2025/2/14 |
800 |
825 |
702 |
730 |
-3.95% |
63,100 |
2025/2/13 |
761 |
771 |
746 |
760 |
-0.13% |
4,300 |
2025/2/12 |
770 |
794 |
755 |
761 |
-1.68% |
10,800 |
2025/2/10 |
753 |
776 |
753 |
774 |
+2.79% |
4,500 |
2025/2/7 |
752 |
760 |
724 |
753 |
-1.44% |
3,800 |
2025/2/6 |
751 |
764 |
751 |
764 |
+1.73% |
500 |
2025/2/5 |
766 |
792 |
744 |
751 |
+4.16% |
12,000 |
2025/2/4 |
704 |
751 |
704 |
721 |
+2.56% |
3,800 |
2025/2/3 |
716 |
716 |
687 |
703 |
-1.82% |
8,400 |
2025/1/31 |
811 |
811 |
716 |
716 |
-12.36% |
31,800 |
2025/1/30 |
808 |
877 |
779 |
817 |
+5.69% |
100,200 |
2025/1/29 |
672 |
773 |
672 |
773 |
+14.86% |
40,100 |
2025/1/28 |
677 |
680 |
673 |
673 |
-1.61% |
1,600 |
2025/1/27 |
673 |
693 |
673 |
684 |
+1.18% |
1,600 |
2025/1/24 |
697 |
699 |
673 |
676 |
-2.45% |
4,800 |
2025/1/23 |
683 |
693 |
683 |
693 |
+1.17% |
200 |
2025/1/22 |
698 |
698 |
685 |
685 |
-0.44% |
1,100 |
2025/1/21 |
678 |
688 |
678 |
688 |
-1.15% |
300 |
2025/1/20 |
662 |
696 |
662 |
696 |
+4.98% |
1,500 |
2025/1/17 |
700 |
708 |
662 |
663 |
-2.79% |
3,000 |
2025/1/16 |
655 |
682 |
655 |
682 |
+3.33% |
1,900 |
2025/1/15 |
660 |
675 |
660 |
660 |
+0.00% |
2,900 |
2025/1/14 |
669 |
669 |
660 |
660 |
-1.35% |
4,500 |
2025/1/10 |
667 |
669 |
664 |
669 |
-0.15% |
900 |
2025/1/9 |
673 |
673 |
667 |
670 |
+0.45% |
1,100 |
2025/1/8 |
659 |
667 |
656 |
667 |
+0.30% |
2,800 |
2025/1/7 |
660 |
674 |
660 |
665 |
+0.76% |
1,800 |
2025/1/6 |
640 |
660 |
631 |
660 |
+4.76% |
8,100 |
2024/12/30 |
624 |
632 |
624 |
630 |
+0.32% |
500 |
2024/12/27 |
620 |
629 |
618 |
628 |
+0.80% |
2,800 |
2024/12/26 |
631 |
648 |
621 |
623 |
-1.58% |
4,500 |
2024/12/25 |
633 |
633 |
627 |
633 |
+0.48% |
2,700 |
2024/12/24 |
627 |
635 |
627 |
630 |
-0.79% |
2,000 |
2024/12/23 |
630 |
637 |
630 |
635 |
+0.79% |
2,100 |
2024/12/20 |
624 |
636 |
624 |
630 |
+0.96% |
2,900 |
2024/12/19 |
639 |
639 |
617 |
624 |
-2.35% |
3,100 |
2024/12/18 |
639 |
645 |
639 |
639 |
-0.31% |
1,600 |
2024/12/17 |
644 |
653 |
640 |
641 |
-0.62% |
3,200 |
2024/12/16 |
672 |
672 |
643 |
645 |
-2.57% |
6,800 |
2024/12/13 |
653 |
674 |
650 |
662 |
+1.38% |
13,300 |
2024/12/12 |
640 |
658 |
638 |
653 |
+2.35% |
4,600 |
2024/12/11 |
639 |
640 |
632 |
638 |
+1.27% |
3,200 |
2024/12/10 |
635 |
638 |
630 |
630 |
+0.32% |
17,200 |
2024/12/9 |
641 |
642 |
627 |
628 |
-2.03% |
29,800 |
2024/12/6 |
738 |
760 |
641 |
641 |
-8.30% |
98,400 |
2024/12/5 |
811 |
845 |
697 |
699 |
-8.63% |
289,300 |
2024/12/4 |
671 |
765 |
671 |
765 |
+15.04% |
26,200 |
2024/12/3 |
650 |
665 |
650 |
665 |
+0.76% |
1,400 |
2024/12/2 |
681 |
681 |
660 |
660 |
-3.08% |
2,800 |
2024/11/29 |
678 |
690 |
671 |
681 |
+0.29% |
3,000 |
2024/11/28 |
680 |
688 |
679 |
679 |
+0.00% |
2,100 |
2024/11/27 |
688 |
688 |
663 |
679 |
-0.15% |
2,300 |
2024/11/26 |
666 |
690 |
657 |
680 |
+2.10% |
6,600 |
2024/11/25 |
702 |
702 |
659 |
666 |
-5.80% |
15,400 |
2024/11/22 |
718 |
768 |
684 |
707 |
+3.51% |
47,600 |
2024/11/21 |
754 |
754 |
683 |
683 |
-7.70% |
18,400 |
2024/11/20 |
686 |
754 |
682 |
740 |
+3.35% |
38,300 |
2024/11/19 |
738 |
800 |
700 |
716 |
-6.41% |
165,900 |
2024/11/18 |
675 |
765 |
608 |
765 |
+15.04% |
496,100 |
2024/11/15 |
577 |
665 |
574 |
665 |
+17.70% |
152,700 |
2024/11/14 |
490 |
565 |
490 |
565 |
+16.49% |
200,500 |
2024/11/13 |
483 |
486 |
481 |
485 |
+0.00% |
3,500 |
2024/11/12 |
476 |
485 |
474 |
485 |
+1.89% |
4,400 |
2024/11/11 |
478 |
480 |
476 |
476 |
+0.00% |
4,200 |
2024/11/8 |
474 |
477 |
470 |
476 |
+2.15% |
3,200 |
2024/11/7 |
478 |
478 |
462 |
466 |
-2.31% |
7,800 |
2024/11/6 |
485 |
488 |
470 |
477 |
-1.65% |
8,600 |
2024/11/5 |
481 |
485 |
478 |
485 |
+0.83% |
7,300 |
2024/11/1 |
486 |
492 |
479 |
481 |
-0.21% |
13,100 |
2024/10/31 |
489 |
490 |
482 |
482 |
-2.03% |
9,500 |
2024/10/30 |
494 |
495 |
487 |
492 |
+0.41% |
6,600 |
2024/10/29 |
499 |
508 |
486 |
490 |
-0.20% |
22,200 |
2024/10/28 |
519 |
519 |
489 |
491 |
-4.10% |
56,200 |
2024/10/25 |
514 |
524 |
501 |
512 |
-3.58% |
147,600 |
2024/10/24 |
591 |
649 |
516 |
531 |
-3.63% |
995,300 |
|