日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
679 |
693 |
670 |
674 |
-0.74% |
42,600 |
2025/4/24 |
682 |
683 |
667 |
679 |
-0.15% |
24,700 |
2025/4/23 |
693 |
700 |
669 |
680 |
+0.74% |
47,300 |
2025/4/22 |
703 |
708 |
675 |
675 |
-4.93% |
58,000 |
2025/4/21 |
717 |
730 |
699 |
710 |
+1.14% |
54,300 |
2025/4/18 |
689 |
730 |
688 |
702 |
+1.74% |
109,000 |
2025/4/17 |
684 |
694 |
680 |
690 |
+2.37% |
22,000 |
2025/4/16 |
698 |
699 |
674 |
674 |
-4.26% |
48,500 |
2025/4/15 |
690 |
709 |
687 |
704 |
+1.88% |
41,000 |
2025/4/14 |
686 |
695 |
670 |
691 |
+0.73% |
63,000 |
2025/4/11 |
634 |
686 |
617 |
686 |
+4.89% |
61,500 |
2025/4/10 |
668 |
668 |
638 |
654 |
+7.57% |
119,900 |
2025/4/9 |
612 |
620 |
593 |
608 |
-5.30% |
111,800 |
2025/4/8 |
636 |
665 |
624 |
642 |
+7.72% |
159,300 |
2025/4/7 |
626 |
632 |
596 |
596 |
-14.37% |
165,000 |
2025/4/4 |
712 |
730 |
677 |
696 |
-5.43% |
210,300 |
2025/4/3 |
739 |
777 |
731 |
736 |
-6.12% |
182,600 |
2025/4/2 |
808 |
822 |
780 |
784 |
-4.27% |
170,000 |
2025/4/1 |
850 |
860 |
819 |
819 |
-2.85% |
88,600 |
2025/3/31 |
891 |
891 |
832 |
843 |
-5.92% |
96,200 |
2025/3/28 |
864 |
902 |
840 |
896 |
+7.43% |
202,200 |
2025/3/27 |
822 |
841 |
821 |
834 |
-0.12% |
54,800 |
2025/3/26 |
806 |
835 |
796 |
835 |
+4.38% |
93,200 |
2025/3/25 |
845 |
845 |
792 |
800 |
-5.55% |
321,800 |
2025/3/24 |
853 |
860 |
846 |
847 |
+0.12% |
36,900 |
2025/3/21 |
848 |
851 |
837 |
846 |
-0.35% |
72,300 |
2025/3/19 |
858 |
870 |
844 |
849 |
-1.39% |
115,500 |
2025/3/18 |
890 |
896 |
858 |
861 |
-3.69% |
258,600 |
2025/3/17 |
920 |
920 |
894 |
894 |
-3.14% |
112,400 |
2025/3/14 |
920 |
941 |
910 |
923 |
+0.11% |
95,100 |
2025/3/13 |
910 |
947 |
893 |
922 |
+0.00% |
134,300 |
2025/3/12 |
900 |
924 |
900 |
922 |
+2.33% |
30,800 |
2025/3/11 |
902 |
919 |
858 |
901 |
-0.33% |
138,500 |
2025/3/10 |
897 |
926 |
897 |
904 |
+0.33% |
30,600 |
2025/3/7 |
918 |
928 |
895 |
901 |
-3.12% |
90,000 |
2025/3/6 |
954 |
954 |
916 |
930 |
-1.48% |
121,600 |
2025/3/5 |
889 |
955 |
882 |
944 |
+5.47% |
230,000 |
2025/3/4 |
908 |
912 |
868 |
895 |
-1.43% |
64,600 |
2025/3/3 |
882 |
923 |
881 |
908 |
+3.06% |
73,000 |
2025/2/28 |
887 |
911 |
869 |
881 |
-2.11% |
143,200 |
2025/2/27 |
919 |
924 |
888 |
900 |
-3.43% |
184,800 |
2025/2/26 |
937 |
946 |
914 |
932 |
-1.69% |
119,100 |
2025/2/25 |
960 |
979 |
935 |
948 |
-0.52% |
128,700 |
2025/2/21 |
925 |
955 |
913 |
953 |
+2.69% |
101,500 |
2025/2/20 |
964 |
968 |
926 |
928 |
-4.62% |
206,200 |
2025/2/19 |
997 |
1,001 |
956 |
973 |
-2.11% |
227,400 |
2025/2/18 |
1,030 |
1,030 |
994 |
994 |
-4.70% |
201,300 |
2025/2/17 |
1,010 |
1,051 |
999 |
1,043 |
+2.36% |
230,800 |
2025/2/14 |
1,015 |
1,065 |
980 |
1,019 |
-19.76% |
895,000 |
2025/2/13 |
1,261 |
1,290 |
1,241 |
1,270 |
+0.16% |
161,000 |
2025/2/12 |
1,297 |
1,313 |
1,220 |
1,268 |
+2.34% |
236,600 |
2025/2/10 |
1,141 |
1,277 |
1,141 |
1,239 |
+10.04% |
303,900 |
2025/2/7 |
1,140 |
1,142 |
1,111 |
1,126 |
-0.88% |
38,600 |
2025/2/6 |
1,105 |
1,156 |
1,100 |
1,136 |
+2.81% |
96,700 |
2025/2/5 |
1,117 |
1,134 |
1,085 |
1,105 |
+0.45% |
32,800 |
2025/2/4 |
1,120 |
1,120 |
1,093 |
1,100 |
-0.90% |
57,900 |
2025/2/3 |
1,101 |
1,135 |
1,080 |
1,110 |
+0.09% |
69,400 |
2025/1/31 |
1,090 |
1,109 |
1,085 |
1,109 |
+2.21% |
23,100 |
2025/1/30 |
1,085 |
1,113 |
1,068 |
1,085 |
+0.00% |
39,400 |
2025/1/29 |
1,089 |
1,133 |
1,081 |
1,085 |
+0.93% |
82,800 |
2025/1/28 |
1,081 |
1,086 |
1,062 |
1,075 |
-1.19% |
51,200 |
2025/1/27 |
1,099 |
1,175 |
1,088 |
1,088 |
-0.09% |
136,300 |
2025/1/24 |
1,080 |
1,107 |
1,070 |
1,089 |
+0.37% |
33,900 |
2025/1/23 |
1,104 |
1,104 |
1,067 |
1,085 |
+0.00% |
47,100 |
2025/1/22 |
1,110 |
1,115 |
1,080 |
1,085 |
-2.16% |
56,000 |
2025/1/21 |
1,062 |
1,110 |
1,057 |
1,109 |
+4.43% |
101,500 |
2025/1/20 |
1,034 |
1,072 |
1,030 |
1,062 |
+3.71% |
58,700 |
2025/1/17 |
999 |
1,027 |
997 |
1,024 |
+1.89% |
62,300 |
2025/1/16 |
1,050 |
1,050 |
1,000 |
1,005 |
-3.83% |
92,100 |
2025/1/15 |
1,045 |
1,068 |
1,027 |
1,045 |
+0.10% |
54,400 |
2025/1/14 |
1,101 |
1,103 |
1,036 |
1,044 |
-5.95% |
94,500 |
2025/1/10 |
1,071 |
1,115 |
1,067 |
1,110 |
+4.03% |
63,800 |
2025/1/9 |
1,090 |
1,134 |
1,061 |
1,067 |
-2.20% |
113,900 |
2025/1/8 |
1,035 |
1,094 |
1,022 |
1,091 |
+4.60% |
103,000 |
2025/1/7 |
1,065 |
1,086 |
1,030 |
1,043 |
-2.16% |
92,000 |
2025/1/6 |
1,100 |
1,101 |
1,050 |
1,066 |
-1.84% |
81,900 |
2024/12/30 |
1,040 |
1,088 |
1,000 |
1,086 |
+3.63% |
149,000 |
2024/12/27 |
1,130 |
1,165 |
1,044 |
1,048 |
-5.84% |
231,200 |
2024/12/26 |
1,126 |
1,136 |
1,081 |
1,113 |
-0.98% |
122,900 |
2024/12/25 |
1,119 |
1,177 |
1,087 |
1,124 |
+0.45% |
220,500 |
2024/12/24 |
1,037 |
1,130 |
1,030 |
1,119 |
+6.98% |
291,900 |
2024/12/23 |
1,053 |
1,061 |
1,021 |
1,046 |
+0.67% |
105,300 |
2024/12/20 |
995 |
1,045 |
990 |
1,039 |
+4.95% |
94,400 |
2024/12/19 |
978 |
1,004 |
935 |
990 |
-1.98% |
173,200 |
2024/12/18 |
1,029 |
1,075 |
990 |
1,010 |
-0.69% |
230,000 |
2024/12/17 |
1,018 |
1,054 |
989 |
1,017 |
-1.07% |
202,400 |
2024/12/16 |
1,061 |
1,147 |
1,020 |
1,028 |
-3.20% |
381,400 |
2024/12/13 |
1,005 |
1,095 |
992 |
1,062 |
+8.37% |
465,100 |
2024/12/12 |
1,000 |
1,005 |
978 |
980 |
-2.00% |
162,400 |
2024/12/11 |
995 |
1,017 |
976 |
1,000 |
+0.00% |
266,900 |
2024/12/10 |
1,040 |
1,058 |
979 |
1,000 |
-6.54% |
928,300 |
2024/12/9 |
993 |
1,080 |
980 |
1,070 |
--- |
2,023,900 |
|