日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
642 |
644 |
637 |
640 |
+0.63% |
35,300 |
2025/4/24 |
635 |
640 |
631 |
636 |
+0.00% |
46,200 |
2025/4/23 |
648 |
648 |
634 |
636 |
+0.32% |
75,700 |
2025/4/22 |
658 |
661 |
626 |
634 |
-2.76% |
141,600 |
2025/4/21 |
625 |
656 |
620 |
652 |
+3.00% |
136,700 |
2025/4/18 |
608 |
633 |
604 |
633 |
+4.28% |
98,000 |
2025/4/17 |
606 |
615 |
604 |
607 |
+1.85% |
93,400 |
2025/4/16 |
609 |
611 |
596 |
596 |
-2.93% |
75,500 |
2025/4/15 |
607 |
616 |
606 |
614 |
+1.32% |
139,400 |
2025/4/14 |
600 |
621 |
600 |
606 |
+2.71% |
110,500 |
2025/4/11 |
560 |
597 |
548 |
590 |
-1.01% |
138,800 |
2025/4/10 |
590 |
599 |
573 |
596 |
+10.37% |
417,800 |
2025/4/9 |
581 |
585 |
510 |
540 |
-8.01% |
810,300 |
2025/4/8 |
577 |
601 |
576 |
587 |
+9.31% |
149,200 |
2025/4/7 |
557 |
558 |
529 |
537 |
-9.60% |
246,400 |
2025/4/4 |
616 |
621 |
587 |
594 |
-5.41% |
142,200 |
2025/4/3 |
615 |
636 |
611 |
628 |
-2.48% |
119,200 |
2025/4/2 |
646 |
647 |
640 |
644 |
-0.16% |
50,700 |
2025/4/1 |
651 |
661 |
645 |
645 |
-0.77% |
60,200 |
2025/3/31 |
668 |
668 |
648 |
650 |
-3.42% |
128,000 |
2025/3/28 |
680 |
681 |
670 |
673 |
-0.88% |
62,300 |
2025/3/27 |
671 |
679 |
669 |
679 |
+0.30% |
62,900 |
2025/3/26 |
679 |
681 |
668 |
677 |
+0.74% |
91,900 |
2025/3/25 |
681 |
686 |
671 |
672 |
-0.44% |
133,000 |
2025/3/24 |
685 |
688 |
675 |
675 |
-0.74% |
46,600 |
2025/3/21 |
689 |
692 |
679 |
680 |
-0.87% |
63,400 |
2025/3/19 |
696 |
696 |
685 |
686 |
-1.44% |
52,000 |
2025/3/18 |
699 |
699 |
687 |
696 |
-0.43% |
86,500 |
2025/3/17 |
692 |
699 |
689 |
699 |
+1.90% |
61,900 |
2025/3/14 |
681 |
694 |
680 |
686 |
-0.72% |
93,900 |
2025/3/13 |
700 |
711 |
687 |
691 |
-1.29% |
94,100 |
2025/3/12 |
682 |
712 |
680 |
700 |
+2.49% |
155,000 |
2025/3/11 |
670 |
683 |
657 |
683 |
-0.58% |
141,900 |
2025/3/10 |
676 |
689 |
668 |
687 |
+2.69% |
101,800 |
2025/3/7 |
684 |
690 |
669 |
669 |
-3.60% |
122,400 |
2025/3/6 |
691 |
700 |
685 |
694 |
+1.61% |
79,600 |
2025/3/5 |
686 |
690 |
677 |
683 |
+0.00% |
136,100 |
2025/3/4 |
673 |
683 |
665 |
683 |
+0.15% |
107,200 |
2025/3/3 |
700 |
700 |
679 |
682 |
-1.16% |
132,000 |
2025/2/28 |
733 |
745 |
690 |
690 |
-5.61% |
262,700 |
2025/2/27 |
715 |
746 |
713 |
731 |
+3.69% |
218,700 |
2025/2/26 |
700 |
712 |
696 |
705 |
+0.86% |
116,200 |
2025/2/25 |
717 |
721 |
694 |
699 |
-2.51% |
162,400 |
2025/2/21 |
710 |
722 |
710 |
717 |
+0.28% |
106,200 |
2025/2/20 |
710 |
730 |
710 |
715 |
+1.56% |
257,600 |
2025/2/19 |
742 |
742 |
696 |
704 |
-5.88% |
299,300 |
2025/2/18 |
747 |
766 |
739 |
748 |
+1.49% |
180,400 |
2025/2/17 |
761 |
777 |
732 |
737 |
+6.50% |
362,700 |
2025/2/14 |
790 |
805 |
688 |
692 |
-12.41% |
338,300 |
2025/2/13 |
803 |
809 |
788 |
790 |
+0.00% |
150,400 |
2025/2/12 |
797 |
798 |
784 |
790 |
+1.41% |
83,400 |
2025/2/10 |
772 |
786 |
767 |
779 |
+1.04% |
89,100 |
2025/2/7 |
783 |
786 |
765 |
771 |
-3.02% |
126,400 |
2025/2/6 |
787 |
797 |
784 |
795 |
+2.85% |
144,600 |
2025/2/5 |
773 |
776 |
761 |
773 |
+1.44% |
125,200 |
2025/2/4 |
763 |
772 |
755 |
762 |
+0.40% |
134,100 |
2025/2/3 |
761 |
769 |
747 |
759 |
-1.68% |
196,300 |
2025/1/31 |
770 |
773 |
762 |
772 |
-0.64% |
142,800 |
2025/1/30 |
783 |
800 |
770 |
777 |
-1.15% |
178,900 |
2025/1/29 |
782 |
792 |
775 |
786 |
+1.03% |
331,600 |
2025/1/28 |
725 |
778 |
725 |
778 |
+7.31% |
342,500 |
2025/1/27 |
705 |
729 |
705 |
725 |
+3.87% |
235,000 |
2025/1/24 |
672 |
704 |
669 |
698 |
+5.44% |
174,100 |
2025/1/23 |
672 |
672 |
656 |
662 |
-1.49% |
98,300 |
2025/1/22 |
670 |
685 |
667 |
672 |
+1.82% |
134,100 |
2025/1/21 |
666 |
666 |
654 |
660 |
+0.61% |
62,300 |
2025/1/20 |
655 |
665 |
649 |
656 |
-0.46% |
126,300 |
2025/1/17 |
673 |
677 |
658 |
659 |
-2.51% |
137,300 |
2025/1/16 |
672 |
680 |
672 |
676 |
+1.20% |
75,900 |
2025/1/15 |
673 |
678 |
668 |
668 |
-0.15% |
72,000 |
2025/1/14 |
675 |
677 |
667 |
669 |
-1.62% |
95,800 |
2025/1/10 |
680 |
684 |
674 |
680 |
+0.00% |
93,200 |
2025/1/9 |
692 |
698 |
680 |
680 |
-1.59% |
118,900 |
2025/1/8 |
696 |
696 |
678 |
691 |
-0.72% |
130,900 |
2025/1/7 |
685 |
698 |
679 |
696 |
+3.73% |
160,100 |
2025/1/6 |
704 |
711 |
671 |
671 |
-4.69% |
222,800 |
2024/12/30 |
687 |
709 |
681 |
704 |
+2.62% |
140,800 |
2024/12/27 |
687 |
697 |
683 |
686 |
-0.15% |
310,400 |
2024/12/26 |
687 |
699 |
686 |
687 |
-0.43% |
164,700 |
2024/12/25 |
690 |
694 |
682 |
690 |
-0.43% |
162,500 |
2024/12/24 |
701 |
702 |
687 |
693 |
-1.00% |
100,700 |
2024/12/23 |
704 |
713 |
695 |
700 |
+0.29% |
144,700 |
2024/12/20 |
711 |
722 |
698 |
698 |
-1.83% |
154,000 |
2024/12/19 |
702 |
715 |
691 |
711 |
+0.99% |
282,000 |
2024/12/18 |
713 |
714 |
703 |
704 |
-1.26% |
129,400 |
2024/12/17 |
715 |
727 |
712 |
713 |
-1.38% |
120,500 |
2024/12/16 |
727 |
727 |
713 |
723 |
-0.69% |
160,500 |
2024/12/13 |
716 |
738 |
712 |
728 |
+0.14% |
172,100 |
2024/12/12 |
732 |
746 |
727 |
727 |
-0.14% |
158,200 |
2024/12/11 |
730 |
735 |
725 |
728 |
+0.14% |
108,900 |
2024/12/10 |
735 |
738 |
725 |
727 |
-1.76% |
117,100 |
2024/12/9 |
710 |
759 |
709 |
740 |
+5.41% |
450,200 |
2024/12/6 |
722 |
725 |
695 |
702 |
-4.49% |
227,300 |
2024/12/5 |
723 |
736 |
723 |
735 |
+1.94% |
143,900 |
2024/12/4 |
710 |
723 |
709 |
721 |
+0.28% |
149,100 |
2024/12/3 |
712 |
724 |
709 |
719 |
-0.14% |
208,300 |
2024/12/2 |
741 |
741 |
715 |
720 |
-2.83% |
207,500 |
2024/11/29 |
738 |
750 |
734 |
741 |
+2.49% |
235,300 |
2024/11/28 |
712 |
730 |
712 |
723 |
+0.14% |
144,800 |
2024/11/27 |
732 |
732 |
708 |
722 |
-0.14% |
190,900 |
2024/11/26 |
729 |
745 |
722 |
723 |
-0.41% |
293,300 |
2024/11/25 |
721 |
734 |
715 |
726 |
+4.91% |
378,800 |
2024/11/22 |
701 |
705 |
685 |
692 |
-0.57% |
198,900 |
2024/11/21 |
688 |
708 |
688 |
696 |
+2.35% |
204,200 |
2024/11/20 |
682 |
696 |
673 |
680 |
+1.19% |
284,400 |
2024/11/19 |
618 |
674 |
618 |
672 |
+8.56% |
341,700 |
2024/11/18 |
630 |
646 |
619 |
619 |
-1.75% |
114,700 |
2024/11/15 |
611 |
636 |
603 |
630 |
+0.16% |
242,400 |
2024/11/14 |
628 |
631 |
618 |
629 |
+1.94% |
180,100 |
2024/11/13 |
608 |
626 |
607 |
617 |
+1.48% |
207,900 |
2024/11/12 |
616 |
622 |
606 |
608 |
-0.98% |
102,500 |
2024/11/11 |
600 |
614 |
597 |
614 |
+2.50% |
121,300 |
2024/11/8 |
609 |
622 |
597 |
599 |
+1.70% |
204,400 |
2024/11/7 |
594 |
597 |
584 |
589 |
-0.34% |
106,000 |
2024/11/6 |
595 |
596 |
583 |
591 |
-0.17% |
118,200 |
2024/11/5 |
584 |
599 |
580 |
592 |
+2.42% |
103,900 |
2024/11/1 |
589 |
596 |
571 |
578 |
-3.51% |
236,800 |
2024/10/31 |
591 |
603 |
591 |
599 |
+1.35% |
83,400 |
2024/10/30 |
593 |
600 |
590 |
591 |
-1.50% |
127,700 |
2024/10/29 |
585 |
602 |
580 |
600 |
+3.45% |
93,000 |
2024/10/28 |
570 |
584 |
567 |
580 |
+1.93% |
123,100 |
2024/10/25 |
580 |
583 |
559 |
569 |
-0.70% |
208,300 |
2024/10/24 |
596 |
596 |
571 |
573 |
-4.18% |
195,600 |
|