日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
652 |
655 |
648 |
655 |
+0.46% |
7,300 |
2025/4/24 |
657 |
657 |
652 |
652 |
-0.76% |
3,300 |
2025/4/23 |
656 |
657 |
653 |
657 |
+0.46% |
2,400 |
2025/4/22 |
655 |
655 |
653 |
654 |
+0.00% |
1,600 |
2025/4/21 |
658 |
660 |
654 |
654 |
+0.00% |
8,600 |
2025/4/18 |
658 |
659 |
653 |
654 |
-0.15% |
4,900 |
2025/4/17 |
655 |
657 |
651 |
655 |
+0.77% |
4,100 |
2025/4/16 |
659 |
664 |
648 |
650 |
-1.37% |
11,800 |
2025/4/15 |
659 |
659 |
650 |
659 |
+1.38% |
16,500 |
2025/4/14 |
637 |
651 |
637 |
650 |
+2.36% |
13,800 |
2025/4/11 |
629 |
637 |
628 |
635 |
+1.44% |
5,700 |
2025/4/10 |
633 |
635 |
626 |
626 |
+2.79% |
6,000 |
2025/4/9 |
601 |
609 |
600 |
609 |
+1.33% |
7,500 |
2025/4/8 |
601 |
624 |
601 |
601 |
+1.69% |
19,000 |
2025/4/7 |
574 |
617 |
573 |
591 |
-5.29% |
36,300 |
2025/4/4 |
642 |
646 |
618 |
624 |
-4.59% |
21,100 |
2025/4/3 |
657 |
660 |
648 |
654 |
-1.06% |
9,800 |
2025/4/2 |
664 |
664 |
661 |
661 |
-0.45% |
3,800 |
2025/4/1 |
666 |
666 |
660 |
664 |
+0.15% |
10,100 |
2025/3/31 |
665 |
665 |
658 |
663 |
+0.00% |
16,700 |
2025/3/28 |
660 |
663 |
659 |
663 |
-0.15% |
7,700 |
2025/3/27 |
664 |
666 |
660 |
664 |
-0.15% |
8,600 |
2025/3/26 |
662 |
667 |
656 |
665 |
+0.45% |
17,500 |
2025/3/25 |
665 |
665 |
657 |
662 |
-0.15% |
11,800 |
2025/3/24 |
650 |
665 |
650 |
663 |
+2.00% |
28,100 |
2025/3/21 |
644 |
650 |
644 |
650 |
+0.93% |
23,800 |
2025/3/19 |
646 |
648 |
641 |
644 |
-0.77% |
9,900 |
2025/3/18 |
650 |
650 |
646 |
649 |
+0.31% |
11,100 |
2025/3/17 |
655 |
655 |
646 |
647 |
-0.15% |
26,600 |
2025/3/14 |
645 |
654 |
643 |
648 |
+1.09% |
33,900 |
2025/3/13 |
642 |
642 |
638 |
641 |
-0.16% |
14,900 |
2025/3/12 |
639 |
642 |
638 |
642 |
+0.78% |
5,700 |
2025/3/11 |
640 |
640 |
626 |
637 |
-0.78% |
20,000 |
2025/3/10 |
639 |
644 |
637 |
642 |
+0.78% |
11,400 |
2025/3/7 |
637 |
641 |
637 |
637 |
-0.16% |
6,800 |
2025/3/6 |
638 |
638 |
635 |
638 |
+0.31% |
7,100 |
2025/3/5 |
634 |
638 |
634 |
636 |
+0.32% |
3,900 |
2025/3/4 |
638 |
639 |
634 |
634 |
+0.00% |
7,300 |
2025/3/3 |
632 |
641 |
626 |
634 |
+0.96% |
13,500 |
2025/2/28 |
625 |
630 |
623 |
628 |
+0.16% |
3,500 |
2025/2/27 |
622 |
627 |
622 |
627 |
+0.80% |
3,800 |
2025/2/26 |
628 |
628 |
622 |
622 |
-0.96% |
2,000 |
2025/2/25 |
626 |
628 |
623 |
628 |
-0.16% |
5,800 |
2025/2/21 |
633 |
633 |
627 |
629 |
-0.63% |
5,400 |
2025/2/20 |
633 |
635 |
627 |
633 |
+0.00% |
7,500 |
2025/2/19 |
634 |
634 |
630 |
633 |
-0.16% |
5,100 |
2025/2/18 |
639 |
639 |
631 |
634 |
-0.94% |
3,700 |
2025/2/17 |
640 |
640 |
622 |
640 |
+1.59% |
14,400 |
2025/2/14 |
625 |
652 |
613 |
630 |
+1.45% |
58,000 |
2025/2/13 |
615 |
622 |
614 |
621 |
+1.14% |
21,800 |
2025/2/12 |
613 |
615 |
613 |
614 |
+0.33% |
4,800 |
2025/2/10 |
614 |
615 |
612 |
612 |
+0.00% |
3,400 |
2025/2/7 |
612 |
613 |
611 |
612 |
+0.00% |
3,800 |
2025/2/6 |
613 |
614 |
611 |
612 |
-0.16% |
2,200 |
2025/2/5 |
612 |
613 |
610 |
613 |
+0.16% |
6,900 |
2025/2/4 |
613 |
616 |
611 |
612 |
-0.16% |
4,800 |
2025/2/3 |
614 |
615 |
611 |
613 |
-0.33% |
5,800 |
2025/1/31 |
610 |
615 |
610 |
615 |
+0.33% |
4,700 |
2025/1/30 |
616 |
620 |
612 |
613 |
-0.16% |
400,800 |
2025/1/29 |
612 |
614 |
611 |
614 |
+0.33% |
4,200 |
2025/1/28 |
611 |
612 |
608 |
612 |
+0.16% |
2,400 |
2025/1/27 |
608 |
611 |
608 |
611 |
+0.16% |
7,000 |
2025/1/24 |
606 |
610 |
606 |
610 |
+0.00% |
5,900 |
2025/1/23 |
610 |
610 |
606 |
610 |
+0.00% |
5,600 |
2025/1/22 |
612 |
612 |
608 |
610 |
-0.16% |
1,300 |
2025/1/21 |
610 |
611 |
606 |
611 |
-0.33% |
5,200 |
2025/1/20 |
614 |
614 |
610 |
613 |
-0.33% |
2,000 |
2025/1/17 |
614 |
616 |
611 |
615 |
+0.16% |
8,700 |
2025/1/16 |
616 |
616 |
610 |
614 |
+0.33% |
8,900 |
2025/1/15 |
612 |
612 |
607 |
612 |
+1.16% |
10,300 |
2025/1/14 |
604 |
605 |
601 |
605 |
+0.00% |
11,300 |
2025/1/10 |
604 |
605 |
603 |
605 |
+0.17% |
2,100 |
2025/1/9 |
605 |
607 |
604 |
604 |
-0.17% |
5,900 |
2025/1/8 |
603 |
606 |
603 |
605 |
-0.33% |
12,200 |
2025/1/7 |
610 |
610 |
605 |
607 |
-0.16% |
6,000 |
2025/1/6 |
608 |
610 |
606 |
608 |
-0.33% |
8,400 |
2024/12/30 |
612 |
614 |
606 |
610 |
+0.16% |
7,700 |
2024/12/27 |
609 |
610 |
605 |
609 |
-0.16% |
3,700 |
2024/12/26 |
615 |
615 |
600 |
610 |
-0.16% |
9,000 |
2024/12/25 |
613 |
617 |
611 |
611 |
-0.33% |
9,400 |
2024/12/24 |
611 |
615 |
611 |
613 |
+0.49% |
8,700 |
2024/12/23 |
614 |
614 |
606 |
610 |
-0.65% |
7,600 |
2024/12/20 |
617 |
619 |
614 |
614 |
-0.32% |
4,000 |
2024/12/19 |
620 |
621 |
615 |
616 |
-0.65% |
14,000 |
2024/12/18 |
618 |
620 |
615 |
620 |
+0.49% |
9,400 |
2024/12/17 |
616 |
619 |
614 |
617 |
-0.16% |
18,200 |
2024/12/16 |
620 |
623 |
613 |
618 |
+1.15% |
28,500 |
2024/12/13 |
606 |
611 |
603 |
611 |
+1.83% |
29,300 |
2024/12/12 |
597 |
600 |
597 |
600 |
+0.50% |
6,700 |
2024/12/11 |
595 |
598 |
594 |
597 |
-0.17% |
4,700 |
2024/12/10 |
593 |
598 |
593 |
598 |
-0.83% |
16,500 |
2024/12/9 |
601 |
604 |
597 |
603 |
+0.33% |
6,800 |
2024/12/6 |
597 |
602 |
596 |
601 |
+0.00% |
6,800 |
2024/12/5 |
599 |
601 |
595 |
601 |
+0.67% |
5,400 |
2024/12/4 |
602 |
605 |
595 |
597 |
-1.00% |
7,000 |
2024/12/3 |
604 |
605 |
599 |
603 |
+0.00% |
6,300 |
2024/12/2 |
598 |
603 |
596 |
603 |
+1.01% |
5,900 |
2024/11/29 |
600 |
602 |
596 |
597 |
-0.33% |
4,600 |
2024/11/28 |
593 |
602 |
593 |
599 |
+0.84% |
5,900 |
2024/11/27 |
601 |
603 |
594 |
594 |
-1.33% |
6,100 |
2024/11/26 |
602 |
604 |
591 |
602 |
-0.50% |
8,900 |
2024/11/25 |
604 |
605 |
600 |
605 |
+0.67% |
8,900 |
2024/11/22 |
604 |
604 |
596 |
601 |
+0.50% |
6,400 |
2024/11/21 |
600 |
606 |
597 |
598 |
-0.66% |
27,500 |
2024/11/20 |
600 |
603 |
595 |
602 |
+0.50% |
7,500 |
2024/11/19 |
619 |
620 |
597 |
599 |
-2.92% |
49,700 |
2024/11/18 |
620 |
630 |
610 |
617 |
+1.65% |
35,000 |
2024/11/15 |
605 |
610 |
600 |
607 |
+2.02% |
42,000 |
2024/11/14 |
590 |
595 |
586 |
595 |
+1.02% |
14,400 |
2024/11/13 |
586 |
590 |
582 |
589 |
+0.68% |
8,200 |
2024/11/12 |
581 |
588 |
580 |
585 |
+0.86% |
25,800 |
2024/11/11 |
576 |
583 |
575 |
580 |
+1.05% |
7,100 |
2024/11/8 |
574 |
582 |
573 |
574 |
-1.37% |
13,200 |
2024/11/7 |
575 |
588 |
575 |
582 |
+2.28% |
48,000 |
2024/11/6 |
570 |
579 |
569 |
569 |
-0.52% |
10,500 |
2024/11/5 |
568 |
573 |
567 |
572 |
+0.88% |
9,100 |
2024/11/1 |
570 |
574 |
566 |
567 |
-0.53% |
8,900 |
2024/10/31 |
569 |
574 |
569 |
570 |
+0.88% |
5,600 |
2024/10/30 |
565 |
571 |
565 |
565 |
+0.00% |
6,400 |
2024/10/29 |
560 |
571 |
560 |
565 |
+0.89% |
8,400 |
2024/10/28 |
552 |
566 |
552 |
560 |
+1.45% |
7,300 |
2024/10/25 |
564 |
565 |
550 |
552 |
-2.30% |
14,300 |
2024/10/24 |
568 |
571 |
565 |
565 |
-0.53% |
7,400 |
|