日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
710 |
715 |
707 |
709 |
+0.28% |
46,600 |
2025/4/24 |
705 |
708 |
698 |
707 |
+1.00% |
54,200 |
2025/4/23 |
705 |
705 |
700 |
700 |
+0.57% |
84,900 |
2025/4/22 |
698 |
701 |
695 |
696 |
-0.29% |
27,100 |
2025/4/21 |
705 |
708 |
698 |
698 |
-1.13% |
38,100 |
2025/4/18 |
689 |
706 |
688 |
706 |
+2.77% |
57,700 |
2025/4/17 |
692 |
692 |
681 |
687 |
+0.73% |
34,900 |
2025/4/16 |
697 |
697 |
682 |
682 |
-1.73% |
77,400 |
2025/4/15 |
706 |
706 |
693 |
694 |
-0.29% |
43,700 |
2025/4/14 |
703 |
707 |
693 |
696 |
+0.87% |
120,300 |
2025/4/11 |
657 |
690 |
654 |
690 |
+1.92% |
170,600 |
2025/4/10 |
690 |
694 |
673 |
677 |
+5.78% |
125,800 |
2025/4/9 |
641 |
644 |
625 |
640 |
-1.69% |
167,200 |
2025/4/8 |
630 |
658 |
630 |
651 |
+10.34% |
178,100 |
2025/4/7 |
619 |
625 |
588 |
590 |
-13.87% |
704,200 |
2025/4/4 |
706 |
714 |
676 |
685 |
-4.73% |
252,800 |
2025/4/3 |
720 |
731 |
710 |
719 |
-2.18% |
134,800 |
2025/4/2 |
747 |
747 |
733 |
735 |
-0.81% |
41,300 |
2025/4/1 |
754 |
754 |
741 |
741 |
-0.13% |
43,100 |
2025/3/31 |
750 |
752 |
737 |
742 |
-2.50% |
113,000 |
2025/3/28 |
760 |
761 |
750 |
761 |
+1.20% |
57,300 |
2025/3/27 |
765 |
765 |
748 |
752 |
-1.70% |
85,400 |
2025/3/26 |
768 |
768 |
758 |
765 |
-0.26% |
66,700 |
2025/3/25 |
758 |
767 |
753 |
767 |
+1.46% |
82,500 |
2025/3/24 |
758 |
762 |
752 |
756 |
-0.40% |
39,400 |
2025/3/21 |
758 |
761 |
752 |
759 |
+0.00% |
62,500 |
2025/3/19 |
762 |
762 |
753 |
759 |
-0.65% |
44,700 |
2025/3/18 |
761 |
764 |
757 |
764 |
+0.92% |
61,700 |
2025/3/17 |
753 |
758 |
747 |
757 |
+0.80% |
47,400 |
2025/3/14 |
742 |
752 |
741 |
751 |
+0.54% |
59,000 |
2025/3/13 |
743 |
748 |
740 |
747 |
+1.08% |
78,500 |
2025/3/12 |
731 |
740 |
731 |
739 |
+1.09% |
51,700 |
2025/3/11 |
729 |
731 |
717 |
731 |
-0.81% |
78,300 |
2025/3/10 |
732 |
737 |
728 |
737 |
+0.96% |
55,800 |
2025/3/7 |
732 |
734 |
725 |
730 |
-0.95% |
88,200 |
2025/3/6 |
725 |
737 |
723 |
737 |
+2.08% |
100,400 |
2025/3/5 |
721 |
727 |
718 |
722 |
-0.14% |
118,800 |
2025/3/4 |
734 |
734 |
713 |
723 |
-1.63% |
137,000 |
2025/3/3 |
741 |
748 |
735 |
735 |
-0.81% |
87,000 |
2025/2/28 |
744 |
745 |
736 |
741 |
-1.33% |
159,700 |
2025/2/27 |
759 |
761 |
748 |
751 |
-1.05% |
195,300 |
2025/2/26 |
763 |
769 |
755 |
759 |
-0.91% |
86,100 |
2025/2/25 |
766 |
766 |
754 |
766 |
+0.00% |
106,600 |
2025/2/21 |
795 |
795 |
766 |
766 |
-3.77% |
161,500 |
2025/2/20 |
803 |
820 |
790 |
796 |
+0.13% |
213,600 |
2025/2/19 |
771 |
802 |
768 |
795 |
+3.79% |
287,700 |
2025/2/18 |
756 |
766 |
756 |
766 |
+1.32% |
74,800 |
2025/2/17 |
772 |
775 |
756 |
756 |
-1.56% |
134,700 |
2025/2/14 |
773 |
774 |
763 |
768 |
-1.03% |
146,400 |
2025/2/13 |
774 |
783 |
771 |
776 |
+0.65% |
127,300 |
2025/2/12 |
751 |
782 |
751 |
771 |
+2.80% |
283,200 |
2025/2/10 |
740 |
754 |
737 |
750 |
+1.35% |
191,500 |
2025/2/7 |
751 |
753 |
740 |
740 |
-1.33% |
154,800 |
2025/2/6 |
747 |
757 |
746 |
750 |
-0.27% |
137,000 |
2025/2/5 |
754 |
754 |
741 |
752 |
+0.53% |
226,100 |
2025/2/4 |
768 |
781 |
746 |
748 |
-0.66% |
357,100 |
2025/2/3 |
773 |
773 |
742 |
753 |
-11.20% |
1,258,200 |
2025/1/31 |
857 |
866 |
838 |
848 |
+0.00% |
454,000 |
2025/1/30 |
852 |
852 |
818 |
848 |
-0.35% |
644,600 |
2025/1/29 |
844 |
852 |
835 |
851 |
+0.83% |
182,700 |
2025/1/28 |
825 |
852 |
824 |
844 |
+1.93% |
243,700 |
2025/1/27 |
839 |
854 |
827 |
828 |
-0.24% |
260,700 |
2025/1/24 |
803 |
832 |
803 |
830 |
+2.98% |
187,400 |
2025/1/23 |
799 |
808 |
794 |
806 |
+1.26% |
118,700 |
2025/1/22 |
807 |
807 |
793 |
796 |
+0.00% |
105,700 |
2025/1/21 |
808 |
808 |
794 |
796 |
-2.21% |
218,100 |
2025/1/20 |
802 |
815 |
800 |
814 |
+2.52% |
144,400 |
2025/1/17 |
789 |
797 |
784 |
794 |
+0.00% |
132,500 |
2025/1/16 |
806 |
807 |
784 |
794 |
-1.49% |
251,500 |
2025/1/15 |
809 |
813 |
797 |
806 |
-0.25% |
128,900 |
2025/1/14 |
810 |
811 |
798 |
808 |
+0.00% |
142,200 |
2025/1/10 |
814 |
815 |
800 |
808 |
-0.74% |
134,800 |
2025/1/9 |
810 |
817 |
803 |
814 |
+0.37% |
97,700 |
2025/1/8 |
818 |
818 |
806 |
811 |
-1.46% |
147,800 |
2025/1/7 |
819 |
824 |
811 |
823 |
+0.61% |
127,500 |
2025/1/6 |
860 |
860 |
816 |
818 |
-4.66% |
228,700 |
2024/12/30 |
845 |
878 |
838 |
858 |
+1.54% |
234,500 |
2024/12/27 |
846 |
852 |
835 |
845 |
+0.00% |
182,800 |
2024/12/26 |
827 |
845 |
823 |
845 |
+2.05% |
115,400 |
2024/12/25 |
831 |
834 |
818 |
828 |
+0.00% |
100,600 |
2024/12/24 |
822 |
828 |
819 |
828 |
+0.36% |
64,200 |
2024/12/23 |
817 |
841 |
817 |
825 |
+0.98% |
116,000 |
2024/12/20 |
829 |
839 |
815 |
817 |
-1.68% |
102,000 |
2024/12/19 |
801 |
833 |
796 |
831 |
+2.34% |
211,300 |
2024/12/18 |
827 |
827 |
811 |
812 |
-1.34% |
184,400 |
2024/12/17 |
816 |
825 |
804 |
823 |
+0.98% |
166,200 |
2024/12/16 |
825 |
828 |
813 |
815 |
-1.21% |
145,500 |
2024/12/13 |
836 |
836 |
817 |
825 |
-0.72% |
131,400 |
2024/12/12 |
816 |
838 |
816 |
831 |
+1.96% |
153,900 |
2024/12/11 |
829 |
829 |
814 |
815 |
-2.86% |
193,700 |
2024/12/10 |
849 |
850 |
830 |
839 |
-1.29% |
165,400 |
2024/12/9 |
836 |
860 |
836 |
850 |
+1.43% |
121,100 |
2024/12/6 |
861 |
863 |
829 |
838 |
-3.57% |
330,200 |
2024/12/5 |
859 |
874 |
859 |
869 |
+1.76% |
116,300 |
2024/12/4 |
864 |
883 |
848 |
854 |
-1.04% |
371,000 |
2024/12/3 |
862 |
867 |
853 |
863 |
-0.12% |
187,300 |
2024/12/2 |
890 |
898 |
864 |
864 |
-2.59% |
162,100 |
2024/11/29 |
883 |
908 |
878 |
887 |
-0.11% |
183,600 |
2024/11/28 |
857 |
914 |
852 |
888 |
+5.97% |
637,100 |
2024/11/27 |
850 |
851 |
828 |
838 |
-2.10% |
211,800 |
2024/11/26 |
848 |
858 |
838 |
856 |
+0.94% |
225,400 |
2024/11/25 |
870 |
871 |
848 |
848 |
-2.97% |
265,000 |
2024/11/22 |
851 |
874 |
849 |
874 |
+2.82% |
225,100 |
2024/11/21 |
877 |
877 |
847 |
850 |
-3.41% |
282,700 |
2024/11/20 |
887 |
895 |
873 |
880 |
-0.79% |
234,600 |
2024/11/19 |
913 |
914 |
882 |
887 |
-3.38% |
327,500 |
2024/11/18 |
917 |
937 |
913 |
918 |
+0.33% |
222,700 |
2024/11/15 |
901 |
920 |
884 |
915 |
+0.99% |
176,600 |
2024/11/14 |
909 |
911 |
873 |
906 |
-0.44% |
256,000 |
2024/11/13 |
895 |
912 |
887 |
910 |
+1.90% |
157,300 |
2024/11/12 |
900 |
903 |
888 |
893 |
-0.78% |
155,700 |
2024/11/11 |
880 |
900 |
875 |
900 |
+1.81% |
153,400 |
2024/11/8 |
883 |
909 |
875 |
884 |
+0.23% |
217,300 |
2024/11/7 |
903 |
908 |
872 |
882 |
-0.68% |
226,400 |
2024/11/6 |
881 |
910 |
864 |
888 |
+1.02% |
467,700 |
2024/11/5 |
861 |
883 |
852 |
879 |
+0.80% |
449,800 |
2024/11/1 |
800 |
872 |
797 |
872 |
+9.55% |
1,582,900 |
2024/10/31 |
796 |
796 |
796 |
796 |
+14.37% |
71,100 |
2024/10/30 |
708 |
708 |
691 |
696 |
-1.14% |
298,100 |
2024/10/29 |
695 |
704 |
692 |
704 |
+1.73% |
92,400 |
2024/10/28 |
677 |
697 |
677 |
692 |
+1.32% |
121,000 |
2024/10/25 |
694 |
700 |
678 |
683 |
-2.15% |
177,700 |
2024/10/24 |
696 |
704 |
684 |
698 |
-0.43% |
119,500 |
|