日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
682 |
689 |
681 |
683 |
-0.15% |
120,600 |
2025/4/24 |
686 |
691 |
681 |
684 |
-0.29% |
244,700 |
2025/4/23 |
685 |
690 |
682 |
686 |
+0.73% |
220,300 |
2025/4/22 |
680 |
684 |
676 |
681 |
+0.59% |
163,400 |
2025/4/21 |
670 |
679 |
670 |
677 |
+0.74% |
213,100 |
2025/4/18 |
659 |
675 |
659 |
672 |
+3.23% |
205,500 |
2025/4/17 |
655 |
657 |
645 |
651 |
-0.91% |
172,000 |
2025/4/16 |
651 |
664 |
648 |
657 |
+2.02% |
202,400 |
2025/4/15 |
632 |
652 |
627 |
644 |
+0.31% |
518,500 |
2025/4/14 |
646 |
650 |
640 |
642 |
+0.47% |
308,500 |
2025/4/11 |
619 |
643 |
613 |
639 |
-1.08% |
302,600 |
2025/4/10 |
644 |
650 |
626 |
646 |
+6.95% |
332,700 |
2025/4/9 |
590 |
607 |
584 |
604 |
-0.82% |
429,500 |
2025/4/8 |
599 |
615 |
593 |
609 |
+7.03% |
253,700 |
2025/4/7 |
552 |
584 |
547 |
569 |
-6.26% |
571,600 |
2025/4/4 |
618 |
624 |
597 |
607 |
-3.34% |
324,100 |
2025/4/3 |
625 |
633 |
621 |
628 |
-2.64% |
299,800 |
2025/4/2 |
650 |
650 |
642 |
645 |
+0.62% |
223,800 |
2025/4/1 |
658 |
661 |
641 |
641 |
-0.77% |
308,900 |
2025/3/31 |
664 |
669 |
646 |
646 |
-4.15% |
351,800 |
2025/3/28 |
682 |
682 |
670 |
674 |
-0.88% |
214,800 |
2025/3/27 |
678 |
681 |
672 |
680 |
+0.29% |
223,700 |
2025/3/26 |
675 |
680 |
671 |
678 |
+0.89% |
206,500 |
2025/3/25 |
675 |
675 |
665 |
672 |
+0.30% |
96,100 |
2025/3/24 |
670 |
673 |
662 |
670 |
+0.45% |
130,200 |
2025/3/21 |
675 |
677 |
667 |
667 |
-1.48% |
126,300 |
2025/3/19 |
670 |
678 |
669 |
677 |
+1.50% |
146,900 |
2025/3/18 |
660 |
672 |
660 |
667 |
+1.21% |
144,800 |
2025/3/17 |
663 |
663 |
656 |
659 |
+0.92% |
157,700 |
2025/3/14 |
650 |
659 |
650 |
653 |
-0.15% |
246,800 |
2025/3/13 |
658 |
662 |
654 |
654 |
-0.30% |
162,700 |
2025/3/12 |
657 |
661 |
652 |
656 |
-0.91% |
238,000 |
2025/3/11 |
656 |
664 |
649 |
662 |
-0.15% |
305,300 |
2025/3/10 |
667 |
670 |
661 |
663 |
-1.04% |
298,800 |
2025/3/7 |
665 |
672 |
660 |
670 |
-0.59% |
233,700 |
2025/3/6 |
676 |
679 |
671 |
674 |
+0.30% |
243,300 |
2025/3/5 |
661 |
676 |
658 |
672 |
+1.97% |
379,300 |
2025/3/4 |
662 |
663 |
650 |
659 |
-1.49% |
307,800 |
2025/3/3 |
660 |
672 |
656 |
669 |
+3.24% |
442,900 |
2025/2/28 |
653 |
658 |
644 |
648 |
-1.67% |
2,062,300 |
2025/2/27 |
660 |
663 |
655 |
659 |
-1.49% |
445,400 |
2025/2/26 |
664 |
670 |
658 |
669 |
+0.45% |
496,500 |
2025/2/25 |
660 |
670 |
658 |
666 |
-0.15% |
330,800 |
2025/2/21 |
668 |
670 |
658 |
667 |
-0.74% |
550,000 |
2025/2/20 |
680 |
681 |
669 |
672 |
-1.18% |
462,900 |
2025/2/19 |
697 |
700 |
676 |
680 |
-2.44% |
535,500 |
2025/2/18 |
690 |
699 |
684 |
697 |
+0.58% |
295,500 |
2025/2/17 |
699 |
700 |
688 |
693 |
-0.86% |
479,400 |
2025/2/14 |
700 |
703 |
697 |
699 |
-0.57% |
253,100 |
2025/2/13 |
697 |
706 |
695 |
703 |
+0.72% |
535,400 |
2025/2/12 |
730 |
730 |
695 |
698 |
-4.51% |
926,200 |
2025/2/10 |
733 |
737 |
730 |
731 |
-0.27% |
187,000 |
2025/2/7 |
733 |
742 |
732 |
733 |
+0.00% |
149,500 |
2025/2/6 |
721 |
736 |
718 |
733 |
+2.23% |
291,100 |
2025/2/5 |
721 |
725 |
716 |
717 |
-0.69% |
177,100 |
2025/2/4 |
732 |
733 |
720 |
722 |
-0.55% |
213,000 |
2025/2/3 |
733 |
734 |
724 |
726 |
-1.63% |
274,400 |
2025/1/31 |
740 |
742 |
731 |
738 |
-0.27% |
200,300 |
2025/1/30 |
738 |
744 |
735 |
740 |
+1.93% |
281,500 |
2025/1/29 |
735 |
735 |
723 |
726 |
-1.09% |
304,200 |
2025/1/28 |
729 |
736 |
728 |
734 |
+1.10% |
193,600 |
2025/1/27 |
714 |
729 |
713 |
726 |
+2.25% |
212,500 |
2025/1/24 |
713 |
720 |
710 |
710 |
-0.28% |
167,000 |
2025/1/23 |
710 |
713 |
703 |
712 |
+0.14% |
200,700 |
2025/1/22 |
717 |
721 |
707 |
711 |
-0.97% |
300,700 |
2025/1/21 |
715 |
722 |
714 |
718 |
+0.56% |
142,100 |
2025/1/20 |
717 |
722 |
708 |
714 |
+0.14% |
240,100 |
2025/1/17 |
726 |
730 |
709 |
713 |
-2.60% |
266,700 |
2025/1/16 |
715 |
739 |
708 |
732 |
+3.54% |
486,200 |
2025/1/15 |
757 |
766 |
706 |
707 |
-4.33% |
910,000 |
2025/1/14 |
740 |
740 |
718 |
739 |
+0.54% |
456,000 |
2025/1/10 |
742 |
742 |
733 |
735 |
-0.94% |
208,800 |
2025/1/9 |
746 |
748 |
739 |
742 |
-1.07% |
181,900 |
2025/1/8 |
757 |
759 |
746 |
750 |
-1.19% |
245,200 |
2025/1/7 |
762 |
768 |
758 |
759 |
-0.39% |
221,600 |
2025/1/6 |
777 |
780 |
757 |
762 |
-1.93% |
239,700 |
2024/12/30 |
770 |
778 |
763 |
777 |
+1.17% |
269,800 |
2024/12/27 |
772 |
772 |
762 |
768 |
-0.39% |
208,900 |
2024/12/26 |
783 |
787 |
766 |
771 |
-1.53% |
333,900 |
2024/12/25 |
791 |
792 |
779 |
783 |
-1.14% |
97,600 |
2024/12/24 |
800 |
802 |
790 |
792 |
-1.25% |
99,500 |
2024/12/23 |
804 |
815 |
800 |
802 |
+0.25% |
137,300 |
2024/12/20 |
815 |
815 |
800 |
800 |
-1.84% |
258,200 |
2024/12/19 |
796 |
816 |
796 |
815 |
+1.24% |
149,100 |
2024/12/18 |
818 |
819 |
802 |
805 |
-1.71% |
113,900 |
2024/12/17 |
816 |
828 |
811 |
819 |
+0.74% |
185,500 |
2024/12/16 |
820 |
823 |
811 |
813 |
-1.81% |
121,400 |
2024/12/13 |
809 |
831 |
809 |
828 |
+0.98% |
145,800 |
2024/12/12 |
827 |
834 |
820 |
820 |
+0.24% |
157,500 |
2024/12/11 |
817 |
822 |
809 |
818 |
+0.25% |
124,300 |
2024/12/10 |
830 |
832 |
813 |
816 |
-0.85% |
145,300 |
2024/12/9 |
827 |
829 |
821 |
823 |
-0.60% |
81,300 |
2024/12/6 |
845 |
847 |
825 |
828 |
-1.31% |
76,500 |
2024/12/5 |
833 |
840 |
829 |
839 |
+0.72% |
185,900 |
2024/12/4 |
818 |
833 |
812 |
833 |
+2.33% |
237,400 |
2024/12/3 |
812 |
824 |
811 |
814 |
+0.12% |
200,900 |
2024/12/2 |
820 |
827 |
813 |
813 |
-0.85% |
159,100 |
2024/11/29 |
814 |
823 |
810 |
820 |
+0.74% |
264,700 |
2024/11/28 |
813 |
819 |
807 |
814 |
+0.12% |
119,500 |
2024/11/27 |
806 |
814 |
800 |
813 |
+0.62% |
222,000 |
2024/11/26 |
800 |
808 |
797 |
808 |
+0.87% |
126,900 |
2024/11/25 |
799 |
813 |
794 |
801 |
+1.26% |
308,100 |
2024/11/22 |
787 |
796 |
779 |
791 |
+1.15% |
193,700 |
2024/11/21 |
781 |
785 |
778 |
782 |
+0.13% |
222,200 |
2024/11/20 |
792 |
794 |
780 |
781 |
-1.64% |
171,600 |
2024/11/19 |
787 |
795 |
785 |
794 |
+1.79% |
246,500 |
2024/11/18 |
771 |
785 |
769 |
780 |
+1.56% |
268,800 |
2024/11/15 |
777 |
779 |
768 |
768 |
-0.52% |
128,600 |
2024/11/14 |
787 |
793 |
770 |
772 |
-2.65% |
214,400 |
2024/11/13 |
780 |
797 |
777 |
793 |
+1.80% |
184,800 |
2024/11/12 |
789 |
795 |
777 |
779 |
-1.27% |
190,700 |
2024/11/11 |
782 |
789 |
781 |
789 |
+0.77% |
92,900 |
2024/11/8 |
791 |
797 |
782 |
783 |
-0.76% |
120,400 |
2024/11/7 |
799 |
801 |
786 |
789 |
-0.88% |
174,800 |
2024/11/6 |
800 |
810 |
794 |
796 |
-0.75% |
118,000 |
2024/11/5 |
806 |
809 |
799 |
802 |
-0.50% |
106,500 |
2024/11/1 |
803 |
815 |
796 |
806 |
-0.98% |
134,900 |
2024/10/31 |
815 |
818 |
804 |
814 |
+0.62% |
151,200 |
2024/10/30 |
807 |
812 |
802 |
809 |
+0.62% |
320,300 |
2024/10/29 |
798 |
805 |
789 |
804 |
+0.12% |
228,800 |
2024/10/28 |
780 |
810 |
776 |
803 |
+2.29% |
216,200 |
2024/10/25 |
796 |
797 |
776 |
785 |
+0.38% |
190,500 |
2024/10/24 |
783 |
787 |
774 |
782 |
+0.13% |
145,600 |
|