日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
695 |
695 |
680 |
690 |
+2.22% |
24,400 |
2025/4/24 |
684 |
684 |
673 |
675 |
-0.44% |
12,000 |
2025/4/23 |
674 |
680 |
666 |
678 |
+2.42% |
18,400 |
2025/4/22 |
663 |
675 |
662 |
662 |
+0.15% |
24,700 |
2025/4/21 |
658 |
665 |
655 |
661 |
+0.92% |
31,700 |
2025/4/18 |
637 |
655 |
635 |
655 |
+3.15% |
38,900 |
2025/4/17 |
624 |
635 |
624 |
635 |
+1.60% |
7,100 |
2025/4/16 |
635 |
640 |
624 |
625 |
-1.57% |
31,800 |
2025/4/15 |
629 |
635 |
626 |
635 |
+0.95% |
25,100 |
2025/4/14 |
624 |
636 |
617 |
629 |
+2.44% |
41,900 |
2025/4/11 |
589 |
621 |
574 |
614 |
+1.82% |
90,300 |
2025/4/10 |
616 |
620 |
597 |
603 |
+6.54% |
104,300 |
2025/4/9 |
579 |
579 |
557 |
566 |
-5.19% |
95,500 |
2025/4/8 |
591 |
617 |
590 |
597 |
+7.18% |
108,300 |
2025/4/7 |
590 |
592 |
557 |
557 |
-12.97% |
172,600 |
2025/4/4 |
670 |
670 |
629 |
640 |
-6.84% |
155,600 |
2025/4/3 |
677 |
694 |
672 |
687 |
-1.58% |
67,400 |
2025/4/2 |
713 |
713 |
695 |
698 |
-1.13% |
62,400 |
2025/4/1 |
707 |
715 |
704 |
706 |
-0.14% |
18,600 |
2025/3/31 |
721 |
721 |
706 |
707 |
-3.55% |
41,500 |
2025/3/28 |
740 |
749 |
730 |
733 |
-2.14% |
33,000 |
2025/3/27 |
741 |
753 |
736 |
749 |
+0.40% |
35,100 |
2025/3/26 |
750 |
751 |
740 |
746 |
+0.00% |
26,500 |
2025/3/25 |
734 |
748 |
727 |
746 |
+2.47% |
46,800 |
2025/3/24 |
766 |
766 |
720 |
728 |
-3.70% |
91,200 |
2025/3/21 |
727 |
765 |
722 |
756 |
+3.42% |
385,300 |
2025/3/19 |
731 |
745 |
726 |
731 |
-0.14% |
43,000 |
2025/3/18 |
705 |
754 |
705 |
732 |
+3.68% |
169,100 |
2025/3/17 |
702 |
709 |
697 |
706 |
+0.57% |
41,400 |
2025/3/14 |
702 |
709 |
696 |
702 |
-1.13% |
35,200 |
2025/3/13 |
691 |
710 |
691 |
710 |
+2.90% |
37,000 |
2025/3/12 |
688 |
694 |
683 |
690 |
-0.29% |
44,100 |
2025/3/11 |
691 |
693 |
677 |
692 |
-1.00% |
126,500 |
2025/3/10 |
702 |
706 |
697 |
699 |
-0.71% |
57,600 |
2025/3/7 |
709 |
711 |
700 |
704 |
-1.81% |
52,600 |
2025/3/6 |
713 |
717 |
707 |
717 |
+1.27% |
45,500 |
2025/3/5 |
698 |
716 |
695 |
708 |
+1.43% |
80,700 |
2025/3/4 |
702 |
707 |
697 |
698 |
-1.27% |
70,400 |
2025/3/3 |
712 |
717 |
702 |
707 |
+0.00% |
50,900 |
2025/2/28 |
718 |
718 |
705 |
707 |
-1.53% |
31,900 |
2025/2/27 |
720 |
720 |
709 |
718 |
+0.14% |
25,800 |
2025/2/26 |
717 |
717 |
697 |
717 |
+0.56% |
67,100 |
2025/2/25 |
724 |
724 |
711 |
713 |
-1.11% |
42,500 |
2025/2/21 |
741 |
741 |
718 |
721 |
-2.83% |
40,600 |
2025/2/20 |
756 |
758 |
742 |
742 |
-1.85% |
16,900 |
2025/2/19 |
772 |
775 |
756 |
756 |
-2.33% |
34,500 |
2025/2/18 |
768 |
790 |
767 |
774 |
+1.57% |
67,600 |
2025/2/17 |
761 |
770 |
751 |
762 |
+0.79% |
22,000 |
2025/2/14 |
760 |
763 |
748 |
756 |
-0.92% |
22,100 |
2025/2/13 |
734 |
767 |
726 |
763 |
+4.38% |
45,100 |
2025/2/12 |
737 |
737 |
730 |
731 |
-0.68% |
17,500 |
2025/2/10 |
731 |
745 |
731 |
736 |
-0.67% |
19,700 |
2025/2/7 |
733 |
742 |
727 |
741 |
+1.09% |
33,800 |
2025/2/6 |
722 |
735 |
722 |
733 |
+1.95% |
22,100 |
2025/2/5 |
725 |
728 |
706 |
719 |
-3.75% |
85,300 |
2025/2/4 |
755 |
760 |
746 |
747 |
+0.95% |
56,300 |
2025/2/3 |
751 |
752 |
740 |
740 |
-2.50% |
31,900 |
2025/1/31 |
761 |
767 |
750 |
759 |
-0.52% |
32,200 |
2025/1/30 |
769 |
769 |
759 |
763 |
-0.78% |
17,100 |
2025/1/29 |
780 |
780 |
769 |
769 |
-0.52% |
40,500 |
2025/1/28 |
746 |
779 |
743 |
773 |
+3.48% |
88,900 |
2025/1/27 |
758 |
758 |
742 |
747 |
+0.40% |
28,900 |
2025/1/24 |
731 |
745 |
731 |
744 |
+3.62% |
43,200 |
2025/1/23 |
727 |
727 |
713 |
718 |
-1.24% |
40,500 |
2025/1/22 |
739 |
739 |
722 |
727 |
-0.27% |
17,800 |
2025/1/21 |
732 |
737 |
728 |
729 |
-1.88% |
22,300 |
2025/1/20 |
704 |
745 |
704 |
743 |
+5.24% |
66,300 |
2025/1/17 |
712 |
713 |
704 |
706 |
-0.56% |
21,400 |
2025/1/16 |
725 |
729 |
710 |
710 |
-2.47% |
52,000 |
2025/1/15 |
695 |
729 |
695 |
728 |
+4.75% |
101,700 |
2025/1/14 |
713 |
722 |
694 |
695 |
-2.80% |
87,500 |
2025/1/10 |
720 |
720 |
715 |
715 |
-1.24% |
31,200 |
2025/1/9 |
746 |
746 |
723 |
724 |
-3.08% |
57,400 |
2025/1/8 |
728 |
762 |
724 |
747 |
+2.33% |
98,800 |
2025/1/7 |
723 |
731 |
707 |
730 |
+2.24% |
104,000 |
2025/1/6 |
740 |
745 |
714 |
714 |
-3.90% |
90,000 |
2024/12/30 |
727 |
748 |
727 |
743 |
+1.36% |
55,100 |
2024/12/27 |
725 |
745 |
725 |
733 |
+2.09% |
79,000 |
2024/12/26 |
716 |
734 |
715 |
718 |
+0.42% |
124,200 |
2024/12/25 |
720 |
729 |
710 |
715 |
+0.14% |
106,800 |
2024/12/24 |
712 |
714 |
699 |
714 |
+0.00% |
150,800 |
2024/12/23 |
719 |
727 |
712 |
714 |
-0.70% |
106,400 |
2024/12/20 |
727 |
741 |
719 |
719 |
-1.10% |
76,400 |
2024/12/19 |
715 |
742 |
710 |
727 |
+0.55% |
115,100 |
2024/12/18 |
729 |
730 |
722 |
723 |
-1.77% |
68,800 |
2024/12/17 |
740 |
743 |
728 |
736 |
-0.67% |
77,400 |
2024/12/16 |
750 |
750 |
735 |
741 |
-1.20% |
74,200 |
2024/12/13 |
750 |
760 |
747 |
750 |
-1.32% |
96,000 |
2024/12/12 |
763 |
771 |
757 |
760 |
-0.39% |
60,900 |
2024/12/11 |
761 |
763 |
750 |
763 |
-0.13% |
68,100 |
2024/12/10 |
783 |
783 |
764 |
764 |
-0.91% |
68,500 |
2024/12/9 |
781 |
784 |
771 |
771 |
-1.41% |
57,000 |
2024/12/6 |
797 |
797 |
779 |
782 |
-2.13% |
30,100 |
2024/12/5 |
772 |
804 |
772 |
799 |
+3.23% |
84,400 |
2024/12/4 |
783 |
783 |
767 |
774 |
-2.15% |
133,200 |
2024/12/3 |
799 |
799 |
785 |
791 |
+0.13% |
98,100 |
2024/12/2 |
809 |
809 |
787 |
790 |
-1.37% |
93,500 |
2024/11/29 |
808 |
812 |
801 |
801 |
-0.37% |
37,800 |
2024/11/28 |
805 |
809 |
802 |
804 |
-0.37% |
26,600 |
2024/11/27 |
820 |
820 |
803 |
807 |
-1.59% |
39,000 |
2024/11/26 |
825 |
831 |
813 |
820 |
-0.97% |
36,700 |
2024/11/25 |
850 |
855 |
828 |
828 |
-1.90% |
56,300 |
2024/11/22 |
835 |
846 |
829 |
844 |
+1.81% |
36,500 |
2024/11/21 |
820 |
834 |
820 |
829 |
+0.36% |
28,700 |
2024/11/20 |
821 |
838 |
818 |
826 |
+0.61% |
51,700 |
2024/11/19 |
812 |
822 |
809 |
821 |
+0.24% |
60,300 |
2024/11/18 |
816 |
825 |
812 |
819 |
-0.36% |
54,000 |
2024/11/15 |
823 |
828 |
817 |
822 |
-0.48% |
46,400 |
2024/11/14 |
840 |
840 |
826 |
826 |
-1.78% |
25,100 |
2024/11/13 |
843 |
860 |
841 |
841 |
-1.64% |
25,300 |
2024/11/12 |
863 |
873 |
849 |
855 |
-0.93% |
32,200 |
2024/11/11 |
866 |
873 |
861 |
863 |
-0.35% |
19,300 |
2024/11/8 |
875 |
877 |
865 |
866 |
-0.80% |
24,100 |
2024/11/7 |
857 |
876 |
852 |
873 |
+1.87% |
45,300 |
2024/11/6 |
844 |
858 |
833 |
857 |
+2.39% |
58,600 |
2024/11/5 |
835 |
853 |
819 |
837 |
+2.83% |
69,000 |
2024/11/1 |
837 |
837 |
814 |
814 |
-3.78% |
49,100 |
2024/10/31 |
840 |
857 |
837 |
846 |
+1.32% |
65,200 |
2024/10/30 |
862 |
862 |
830 |
835 |
-1.88% |
79,100 |
2024/10/29 |
855 |
860 |
851 |
851 |
-0.47% |
26,800 |
2024/10/28 |
814 |
855 |
814 |
855 |
+3.14% |
26,900 |
2024/10/25 |
846 |
846 |
811 |
829 |
-0.24% |
65,300 |
2024/10/24 |
820 |
838 |
819 |
831 |
+0.24% |
42,100 |
|