日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
696 |
697 |
692 |
697 |
+0.29% |
2,100 |
2025/4/24 |
691 |
697 |
688 |
695 |
+0.58% |
2,000 |
2025/4/23 |
695 |
695 |
685 |
691 |
-0.29% |
1,000 |
2025/4/22 |
684 |
693 |
684 |
693 |
+0.14% |
1,800 |
2025/4/21 |
686 |
693 |
683 |
692 |
+0.29% |
2,800 |
2025/4/18 |
684 |
691 |
681 |
690 |
+0.15% |
1,500 |
2025/4/17 |
693 |
693 |
683 |
689 |
-0.29% |
400 |
2025/4/16 |
691 |
692 |
683 |
691 |
+0.00% |
400 |
2025/4/15 |
681 |
691 |
678 |
691 |
+0.14% |
900 |
2025/4/14 |
675 |
690 |
675 |
690 |
+1.32% |
1,100 |
2025/4/11 |
668 |
683 |
668 |
681 |
+0.44% |
1,700 |
2025/4/10 |
676 |
688 |
668 |
678 |
+1.04% |
3,100 |
2025/4/9 |
670 |
672 |
648 |
671 |
-0.15% |
4,600 |
2025/4/8 |
677 |
687 |
652 |
672 |
-2.18% |
11,300 |
2025/4/7 |
623 |
687 |
600 |
687 |
-0.87% |
8,500 |
2025/4/4 |
690 |
699 |
590 |
693 |
-1.00% |
22,500 |
2025/4/3 |
685 |
709 |
678 |
700 |
+0.29% |
6,000 |
2025/4/2 |
692 |
698 |
680 |
698 |
+0.87% |
4,500 |
2025/4/1 |
684 |
695 |
680 |
692 |
+0.29% |
2,000 |
2025/3/31 |
680 |
698 |
680 |
690 |
+0.15% |
3,900 |
2025/3/28 |
682 |
695 |
681 |
689 |
+0.15% |
1,700 |
2025/3/27 |
683 |
694 |
682 |
688 |
-0.15% |
2,400 |
2025/3/26 |
681 |
692 |
679 |
689 |
+0.58% |
2,400 |
2025/3/25 |
661 |
691 |
658 |
685 |
+3.32% |
6,600 |
2025/3/24 |
675 |
684 |
661 |
663 |
-4.19% |
6,300 |
2025/3/21 |
689 |
696 |
680 |
692 |
+0.58% |
5,500 |
2025/3/19 |
685 |
693 |
684 |
688 |
-0.43% |
2,800 |
2025/3/18 |
689 |
693 |
688 |
691 |
+0.29% |
2,000 |
2025/3/17 |
695 |
698 |
689 |
689 |
-0.86% |
3,700 |
2025/3/14 |
698 |
700 |
695 |
695 |
-0.57% |
800 |
2025/3/13 |
692 |
699 |
685 |
699 |
+1.01% |
3,400 |
2025/3/12 |
693 |
700 |
690 |
692 |
+0.14% |
1,900 |
2025/3/11 |
700 |
700 |
691 |
691 |
-1.85% |
1,400 |
2025/3/10 |
704 |
704 |
699 |
704 |
+0.43% |
2,800 |
2025/3/7 |
701 |
701 |
698 |
701 |
-0.28% |
1,900 |
2025/3/6 |
703 |
706 |
702 |
703 |
+0.00% |
2,500 |
2025/3/5 |
719 |
719 |
699 |
703 |
-0.14% |
2,200 |
2025/3/4 |
700 |
708 |
687 |
704 |
-0.14% |
5,900 |
2025/3/3 |
705 |
705 |
701 |
705 |
+0.00% |
1,100 |
2025/2/28 |
701 |
707 |
701 |
705 |
+0.14% |
1,600 |
2025/2/27 |
698 |
722 |
698 |
704 |
+0.28% |
5,400 |
2025/2/26 |
703 |
703 |
696 |
702 |
-0.14% |
2,500 |
2025/2/25 |
700 |
712 |
700 |
703 |
+0.57% |
6,000 |
2025/2/21 |
698 |
704 |
694 |
699 |
+0.14% |
4,400 |
2025/2/20 |
689 |
703 |
689 |
698 |
+1.45% |
4,900 |
2025/2/19 |
669 |
689 |
661 |
688 |
+2.69% |
10,500 |
2025/2/18 |
667 |
675 |
660 |
670 |
-0.15% |
5,000 |
2025/2/17 |
659 |
674 |
659 |
671 |
+1.82% |
1,800 |
2025/2/14 |
641 |
664 |
640 |
659 |
-2.37% |
11,700 |
2025/2/13 |
644 |
681 |
644 |
675 |
+4.81% |
4,300 |
2025/2/12 |
660 |
660 |
635 |
644 |
-6.26% |
9,100 |
2025/2/10 |
682 |
687 |
682 |
687 |
+0.73% |
2,900 |
2025/2/7 |
669 |
683 |
668 |
682 |
+1.49% |
4,400 |
2025/2/6 |
662 |
672 |
659 |
672 |
+1.51% |
2,900 |
2025/2/5 |
656 |
670 |
656 |
662 |
+0.46% |
3,000 |
2025/2/4 |
652 |
659 |
650 |
659 |
+0.76% |
4,000 |
2025/2/3 |
641 |
659 |
641 |
654 |
+2.03% |
3,500 |
2025/1/31 |
628 |
641 |
623 |
641 |
+2.07% |
4,200 |
2025/1/30 |
624 |
630 |
620 |
628 |
+0.64% |
1,700 |
2025/1/29 |
616 |
624 |
613 |
624 |
+0.00% |
2,800 |
2025/1/28 |
603 |
624 |
603 |
624 |
+2.46% |
3,900 |
2025/1/27 |
604 |
610 |
600 |
609 |
+0.66% |
3,600 |
2025/1/24 |
598 |
605 |
592 |
605 |
+1.34% |
4,500 |
2025/1/23 |
592 |
600 |
591 |
597 |
-0.17% |
8,000 |
2025/1/22 |
596 |
603 |
590 |
598 |
-1.16% |
8,300 |
2025/1/21 |
605 |
605 |
605 |
605 |
+0.83% |
1,200 |
2025/1/20 |
598 |
607 |
590 |
600 |
-1.15% |
8,200 |
2025/1/17 |
600 |
607 |
590 |
607 |
-0.16% |
3,900 |
2025/1/16 |
601 |
609 |
596 |
608 |
+0.66% |
1,600 |
2025/1/15 |
598 |
604 |
594 |
604 |
+0.67% |
2,000 |
2025/1/14 |
590 |
604 |
586 |
600 |
+0.67% |
1,800 |
2025/1/10 |
594 |
596 |
594 |
596 |
+0.17% |
700 |
2025/1/9 |
595 |
595 |
589 |
595 |
-0.17% |
700 |
2025/1/8 |
589 |
596 |
589 |
596 |
-0.17% |
800 |
2025/1/7 |
596 |
597 |
595 |
597 |
+0.17% |
900 |
2025/1/6 |
588 |
596 |
587 |
596 |
+1.02% |
1,500 |
2024/12/30 |
585 |
590 |
575 |
590 |
+0.85% |
1,900 |
2024/12/27 |
583 |
590 |
580 |
585 |
+0.86% |
3,200 |
2024/12/26 |
576 |
580 |
530 |
580 |
+0.69% |
18,800 |
2024/12/25 |
583 |
583 |
570 |
576 |
-1.20% |
4,900 |
2024/12/24 |
582 |
585 |
577 |
583 |
-0.34% |
1,700 |
2024/12/23 |
587 |
587 |
577 |
585 |
-0.85% |
3,000 |
2024/12/20 |
589 |
593 |
580 |
590 |
+0.17% |
1,400 |
2024/12/19 |
590 |
595 |
583 |
589 |
-0.17% |
2,600 |
2024/12/18 |
595 |
595 |
590 |
590 |
-1.17% |
1,600 |
2024/12/17 |
595 |
599 |
583 |
597 |
+0.34% |
1,500 |
2024/12/16 |
594 |
595 |
593 |
595 |
+0.17% |
2,000 |
2024/12/13 |
607 |
607 |
585 |
594 |
-1.00% |
4,800 |
2024/12/12 |
601 |
605 |
593 |
600 |
-0.17% |
1,200 |
2024/12/11 |
617 |
620 |
600 |
601 |
-2.28% |
7,100 |
2024/12/10 |
629 |
632 |
600 |
615 |
-3.76% |
7,300 |
2024/12/9 |
649 |
649 |
630 |
639 |
-3.03% |
5,200 |
2024/12/6 |
669 |
679 |
650 |
659 |
-2.95% |
3,800 |
2024/12/5 |
668 |
679 |
660 |
679 |
+0.15% |
4,600 |
2024/12/4 |
678 |
679 |
678 |
678 |
+0.30% |
500 |
2024/12/3 |
671 |
680 |
666 |
676 |
-0.73% |
1,100 |
2024/12/2 |
674 |
682 |
664 |
681 |
-0.44% |
2,500 |
2024/11/29 |
685 |
685 |
670 |
684 |
-0.44% |
2,200 |
2024/11/28 |
699 |
701 |
680 |
687 |
-2.00% |
15,600 |
2024/11/27 |
693 |
701 |
693 |
701 |
+0.86% |
300 |
2024/11/26 |
697 |
698 |
685 |
695 |
-0.86% |
5,500 |
2024/11/25 |
715 |
715 |
696 |
701 |
-1.96% |
4,600 |
2024/11/22 |
714 |
715 |
690 |
715 |
+0.00% |
8,300 |
2024/11/21 |
716 |
724 |
700 |
715 |
+0.56% |
2,400 |
2024/11/20 |
720 |
720 |
708 |
711 |
-0.84% |
1,600 |
2024/11/19 |
706 |
717 |
700 |
717 |
-0.14% |
1,600 |
2024/11/18 |
717 |
718 |
708 |
718 |
+0.28% |
300 |
2024/11/15 |
716 |
716 |
716 |
716 |
+0.42% |
400 |
2024/11/14 |
710 |
714 |
710 |
713 |
+0.00% |
800 |
2024/11/13 |
725 |
725 |
713 |
713 |
-1.52% |
500 |
2024/11/12 |
710 |
724 |
710 |
724 |
+1.54% |
900 |
2024/11/11 |
719 |
719 |
712 |
713 |
-0.83% |
800 |
2024/11/8 |
718 |
733 |
718 |
719 |
-1.51% |
500 |
2024/11/7 |
717 |
730 |
710 |
730 |
+1.67% |
2,100 |
2024/11/6 |
727 |
730 |
718 |
718 |
-1.24% |
2,400 |
2024/11/5 |
736 |
736 |
725 |
727 |
-0.41% |
3,700 |
2024/11/1 |
727 |
730 |
727 |
730 |
+0.14% |
500 |
2024/10/31 |
700 |
736 |
700 |
729 |
+0.00% |
4,100 |
2024/10/30 |
725 |
730 |
725 |
729 |
+0.55% |
700 |
2024/10/29 |
720 |
725 |
717 |
725 |
+0.69% |
700 |
2024/10/28 |
739 |
744 |
715 |
720 |
-2.44% |
4,100 |
2024/10/25 |
738 |
746 |
736 |
738 |
+0.00% |
2,300 |
2024/10/24 |
743 |
745 |
738 |
738 |
-0.94% |
2,000 |
|