日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
683 |
688 |
679 |
683 |
+0.15% |
39,600 |
2025/4/24 |
697 |
700 |
677 |
682 |
-1.45% |
102,300 |
2025/4/23 |
697 |
697 |
684 |
692 |
+1.17% |
81,500 |
2025/4/22 |
681 |
695 |
678 |
684 |
-0.15% |
54,900 |
2025/4/21 |
684 |
696 |
679 |
685 |
-0.15% |
81,400 |
2025/4/18 |
682 |
689 |
672 |
686 |
+1.63% |
65,100 |
2025/4/17 |
670 |
676 |
666 |
675 |
+1.20% |
61,300 |
2025/4/16 |
668 |
677 |
659 |
667 |
-0.15% |
60,000 |
2025/4/15 |
678 |
685 |
668 |
668 |
-0.74% |
65,100 |
2025/4/14 |
688 |
693 |
672 |
673 |
+0.75% |
152,800 |
2025/4/11 |
634 |
671 |
622 |
668 |
+3.73% |
217,900 |
2025/4/10 |
659 |
659 |
641 |
644 |
+5.75% |
192,700 |
2025/4/9 |
612 |
617 |
593 |
609 |
-2.09% |
277,300 |
2025/4/8 |
586 |
625 |
586 |
622 |
+11.67% |
215,000 |
2025/4/7 |
525 |
572 |
525 |
557 |
-10.88% |
360,500 |
2025/4/4 |
650 |
655 |
613 |
625 |
-6.72% |
306,800 |
2025/4/3 |
661 |
677 |
659 |
670 |
-1.62% |
184,900 |
2025/4/2 |
692 |
701 |
680 |
681 |
-1.02% |
112,500 |
2025/4/1 |
683 |
700 |
681 |
688 |
+2.23% |
113,200 |
2025/3/31 |
677 |
682 |
666 |
673 |
-2.89% |
100,300 |
2025/3/28 |
704 |
712 |
689 |
693 |
-1.28% |
124,900 |
2025/3/27 |
697 |
704 |
690 |
702 |
+0.14% |
151,300 |
2025/3/26 |
690 |
705 |
690 |
701 |
+2.04% |
143,400 |
2025/3/25 |
703 |
707 |
685 |
687 |
-2.28% |
128,900 |
2025/3/24 |
710 |
713 |
699 |
703 |
-0.28% |
180,500 |
2025/3/21 |
683 |
707 |
679 |
705 |
+3.22% |
211,900 |
2025/3/19 |
663 |
686 |
663 |
683 |
+3.02% |
171,600 |
2025/3/18 |
670 |
673 |
661 |
663 |
+0.00% |
112,800 |
2025/3/17 |
663 |
667 |
659 |
663 |
+1.53% |
133,800 |
2025/3/14 |
644 |
656 |
640 |
653 |
+0.93% |
161,500 |
2025/3/13 |
651 |
655 |
638 |
647 |
-0.46% |
158,800 |
2025/3/12 |
648 |
655 |
643 |
650 |
+1.56% |
143,500 |
2025/3/11 |
644 |
644 |
631 |
640 |
-2.59% |
199,900 |
2025/3/10 |
667 |
669 |
656 |
657 |
-0.15% |
152,300 |
2025/3/7 |
655 |
662 |
647 |
658 |
-0.30% |
178,100 |
2025/3/6 |
680 |
680 |
660 |
660 |
-2.94% |
247,200 |
2025/3/5 |
675 |
681 |
666 |
680 |
+0.59% |
186,300 |
2025/3/4 |
701 |
704 |
676 |
676 |
-5.19% |
341,400 |
2025/3/3 |
724 |
733 |
703 |
713 |
-1.25% |
225,300 |
2025/2/28 |
719 |
725 |
714 |
722 |
-1.23% |
161,500 |
2025/2/27 |
725 |
731 |
717 |
731 |
+0.27% |
154,900 |
2025/2/26 |
735 |
736 |
719 |
729 |
-1.09% |
144,800 |
2025/2/25 |
729 |
741 |
726 |
737 |
-0.41% |
126,400 |
2025/2/21 |
755 |
755 |
738 |
740 |
-3.01% |
201,100 |
2025/2/20 |
775 |
793 |
754 |
763 |
-2.68% |
259,000 |
2025/2/19 |
801 |
806 |
781 |
784 |
-3.33% |
263,900 |
2025/2/18 |
800 |
812 |
793 |
811 |
+1.38% |
210,500 |
2025/2/17 |
807 |
831 |
800 |
800 |
+0.38% |
388,800 |
2025/2/14 |
780 |
805 |
776 |
797 |
+2.18% |
387,100 |
2025/2/13 |
745 |
808 |
745 |
780 |
+6.85% |
902,000 |
2025/2/12 |
737 |
784 |
706 |
730 |
-1.22% |
724,100 |
2025/2/10 |
719 |
748 |
719 |
739 |
+2.07% |
130,200 |
2025/2/7 |
721 |
729 |
721 |
724 |
-0.55% |
105,100 |
2025/2/6 |
719 |
730 |
715 |
728 |
+1.39% |
133,400 |
2025/2/5 |
720 |
723 |
704 |
718 |
-1.37% |
202,200 |
2025/2/4 |
732 |
745 |
724 |
728 |
+0.55% |
154,200 |
2025/2/3 |
741 |
741 |
722 |
724 |
-3.08% |
165,500 |
2025/1/31 |
751 |
752 |
744 |
747 |
-0.66% |
61,900 |
2025/1/30 |
770 |
770 |
748 |
752 |
-2.34% |
97,100 |
2025/1/29 |
776 |
779 |
770 |
770 |
+0.00% |
65,100 |
2025/1/28 |
757 |
775 |
756 |
770 |
+1.05% |
77,700 |
2025/1/27 |
777 |
787 |
760 |
762 |
-1.93% |
106,300 |
2025/1/24 |
760 |
779 |
760 |
777 |
+2.24% |
165,900 |
2025/1/23 |
766 |
767 |
754 |
760 |
-0.65% |
107,700 |
2025/1/22 |
770 |
778 |
761 |
765 |
-0.13% |
104,700 |
2025/1/21 |
787 |
792 |
756 |
766 |
-1.29% |
162,900 |
2025/1/20 |
761 |
782 |
756 |
776 |
+2.37% |
172,900 |
2025/1/17 |
754 |
762 |
732 |
758 |
-0.26% |
215,100 |
2025/1/16 |
748 |
761 |
743 |
760 |
+3.40% |
163,900 |
2025/1/15 |
728 |
738 |
721 |
735 |
+1.80% |
132,900 |
2025/1/14 |
743 |
744 |
720 |
722 |
-0.82% |
124,600 |
2025/1/10 |
737 |
739 |
728 |
728 |
-1.62% |
141,100 |
2025/1/9 |
751 |
753 |
737 |
740 |
-1.86% |
124,700 |
2025/1/8 |
765 |
771 |
746 |
754 |
-0.79% |
212,200 |
2025/1/7 |
771 |
773 |
760 |
760 |
-1.43% |
165,900 |
2025/1/6 |
794 |
796 |
769 |
771 |
-2.41% |
148,100 |
2024/12/30 |
794 |
804 |
788 |
790 |
-0.50% |
152,100 |
2024/12/27 |
800 |
806 |
791 |
794 |
+0.13% |
117,200 |
2024/12/26 |
785 |
799 |
784 |
793 |
+0.89% |
126,200 |
2024/12/25 |
798 |
805 |
780 |
786 |
-0.76% |
152,400 |
2024/12/24 |
793 |
798 |
788 |
792 |
-0.13% |
83,400 |
2024/12/23 |
820 |
823 |
792 |
793 |
-2.82% |
156,900 |
2024/12/20 |
828 |
829 |
816 |
816 |
-0.61% |
106,700 |
2024/12/19 |
797 |
827 |
797 |
821 |
+1.11% |
128,800 |
2024/12/18 |
820 |
821 |
806 |
812 |
-1.58% |
115,400 |
2024/12/17 |
828 |
833 |
819 |
825 |
-1.08% |
108,400 |
2024/12/16 |
835 |
843 |
829 |
834 |
+0.60% |
74,700 |
2024/12/13 |
835 |
848 |
824 |
829 |
-1.07% |
124,500 |
2024/12/12 |
846 |
849 |
835 |
838 |
+0.24% |
100,600 |
2024/12/11 |
813 |
838 |
813 |
836 |
+2.83% |
120,300 |
2024/12/10 |
824 |
830 |
812 |
813 |
-1.22% |
142,100 |
2024/12/9 |
830 |
846 |
821 |
823 |
-1.56% |
138,600 |
2024/12/6 |
835 |
843 |
826 |
836 |
-1.30% |
114,100 |
2024/12/5 |
847 |
856 |
842 |
847 |
+0.36% |
131,300 |
2024/12/4 |
844 |
852 |
840 |
844 |
+0.96% |
154,900 |
2024/12/3 |
882 |
887 |
836 |
836 |
-5.00% |
310,200 |
2024/12/2 |
866 |
883 |
859 |
880 |
+1.62% |
178,600 |
2024/11/29 |
888 |
895 |
866 |
866 |
-2.48% |
212,300 |
2024/11/28 |
881 |
889 |
865 |
888 |
-0.45% |
315,200 |
2024/11/27 |
955 |
958 |
889 |
892 |
-6.11% |
569,900 |
2024/11/26 |
900 |
950 |
879 |
950 |
+9.20% |
820,800 |
2024/11/25 |
839 |
877 |
827 |
870 |
+4.57% |
393,300 |
2024/11/22 |
804 |
834 |
803 |
832 |
+4.52% |
249,700 |
2024/11/21 |
787 |
804 |
787 |
796 |
+2.31% |
236,200 |
2024/11/20 |
779 |
788 |
771 |
778 |
-0.26% |
135,300 |
2024/11/19 |
773 |
799 |
771 |
780 |
+1.30% |
276,400 |
2024/11/18 |
758 |
776 |
756 |
770 |
-0.26% |
287,800 |
2024/11/15 |
733 |
782 |
716 |
772 |
+5.03% |
579,200 |
2024/11/14 |
780 |
790 |
730 |
735 |
-13.12% |
1,241,900 |
2024/11/13 |
845 |
900 |
832 |
846 |
+1.68% |
872,600 |
2024/11/12 |
825 |
845 |
825 |
832 |
+1.84% |
173,200 |
2024/11/11 |
823 |
830 |
816 |
817 |
-0.37% |
157,900 |
2024/11/8 |
806 |
821 |
806 |
820 |
+2.76% |
172,300 |
2024/11/7 |
788 |
801 |
782 |
798 |
+1.27% |
150,700 |
2024/11/6 |
803 |
808 |
781 |
788 |
+3.55% |
208,300 |
2024/11/5 |
784 |
792 |
759 |
761 |
-1.55% |
227,600 |
2024/11/1 |
775 |
781 |
769 |
773 |
-1.28% |
133,300 |
2024/10/31 |
781 |
786 |
773 |
783 |
+0.26% |
111,300 |
2024/10/30 |
797 |
797 |
781 |
781 |
-1.88% |
199,300 |
2024/10/29 |
793 |
797 |
785 |
796 |
+1.27% |
82,200 |
2024/10/28 |
769 |
796 |
769 |
786 |
+0.77% |
109,600 |
2024/10/25 |
785 |
790 |
770 |
780 |
-1.52% |
199,400 |
2024/10/24 |
784 |
797 |
784 |
792 |
+0.38% |
136,300 |
|