日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
691 |
691 |
676 |
683 |
+0.29% |
4,900 |
2025/4/24 |
682 |
685 |
681 |
681 |
+1.34% |
1,200 |
2025/4/23 |
676 |
689 |
669 |
672 |
-0.88% |
4,300 |
2025/4/22 |
690 |
690 |
678 |
678 |
-0.59% |
3,100 |
2025/4/21 |
700 |
715 |
652 |
682 |
-2.99% |
31,300 |
2025/4/18 |
701 |
748 |
700 |
703 |
-0.14% |
15,200 |
2025/4/17 |
705 |
730 |
700 |
704 |
+0.86% |
4,800 |
2025/4/16 |
700 |
705 |
698 |
698 |
-1.27% |
1,100 |
2025/4/15 |
727 |
727 |
707 |
707 |
-2.62% |
3,200 |
2025/4/14 |
749 |
749 |
726 |
726 |
+0.97% |
900 |
2025/4/11 |
704 |
719 |
701 |
719 |
+0.56% |
900 |
2025/4/10 |
705 |
750 |
705 |
715 |
+4.38% |
1,600 |
2025/4/9 |
679 |
700 |
679 |
685 |
-0.58% |
700 |
2025/4/8 |
682 |
730 |
682 |
689 |
+2.53% |
1,600 |
2025/4/7 |
640 |
689 |
640 |
672 |
-6.67% |
7,000 |
2025/4/4 |
773 |
773 |
718 |
720 |
-8.63% |
4,000 |
2025/4/3 |
779 |
788 |
768 |
788 |
-0.76% |
1,000 |
2025/4/1 |
779 |
794 |
778 |
794 |
+3.79% |
2,900 |
2025/3/31 |
786 |
821 |
765 |
765 |
-6.25% |
6,900 |
2025/3/28 |
822 |
822 |
812 |
816 |
+0.00% |
500 |
2025/3/27 |
808 |
816 |
808 |
816 |
+0.12% |
1,100 |
2025/3/26 |
829 |
829 |
815 |
815 |
+0.12% |
3,800 |
2025/3/25 |
821 |
834 |
794 |
814 |
+0.99% |
7,400 |
2025/3/24 |
786 |
815 |
784 |
806 |
+3.07% |
5,100 |
2025/3/21 |
773 |
782 |
768 |
782 |
+0.90% |
5,400 |
2025/3/19 |
771 |
775 |
768 |
775 |
+0.52% |
2,200 |
2025/3/18 |
771 |
771 |
771 |
771 |
-0.39% |
200 |
2025/3/17 |
772 |
774 |
770 |
774 |
+0.78% |
2,800 |
2025/3/14 |
769 |
777 |
768 |
768 |
+0.13% |
3,300 |
2025/3/13 |
770 |
771 |
767 |
767 |
+0.26% |
400 |
2025/3/11 |
763 |
767 |
763 |
765 |
+0.26% |
1,400 |
2025/3/10 |
773 |
773 |
763 |
763 |
+0.66% |
900 |
2025/3/7 |
776 |
776 |
758 |
758 |
-2.45% |
2,200 |
2025/3/6 |
777 |
777 |
777 |
777 |
+1.97% |
400 |
2025/3/5 |
762 |
762 |
762 |
762 |
-0.13% |
800 |
2025/3/4 |
762 |
763 |
761 |
763 |
-1.17% |
1,100 |
2025/3/3 |
779 |
779 |
772 |
772 |
-0.13% |
2,200 |
2025/2/28 |
767 |
773 |
767 |
773 |
+0.13% |
3,600 |
2025/2/27 |
782 |
782 |
772 |
772 |
-1.03% |
900 |
2025/2/26 |
787 |
787 |
774 |
780 |
-0.38% |
3,100 |
2025/2/25 |
778 |
783 |
773 |
783 |
+0.64% |
4,800 |
2025/2/21 |
770 |
778 |
768 |
778 |
+0.78% |
4,500 |
2025/2/20 |
777 |
777 |
772 |
772 |
-0.26% |
1,700 |
2025/2/19 |
764 |
776 |
764 |
774 |
+1.44% |
1,300 |
2025/2/18 |
763 |
763 |
763 |
763 |
-1.04% |
100 |
2025/2/17 |
769 |
780 |
763 |
771 |
+0.26% |
2,200 |
2025/2/14 |
774 |
774 |
767 |
769 |
-0.65% |
1,100 |
2025/2/13 |
777 |
777 |
773 |
774 |
-0.39% |
2,800 |
2025/2/12 |
778 |
778 |
767 |
777 |
-0.13% |
2,300 |
2025/2/10 |
765 |
780 |
763 |
778 |
+1.70% |
1,700 |
2025/2/7 |
757 |
778 |
757 |
765 |
-0.78% |
4,200 |
2025/2/6 |
770 |
780 |
770 |
771 |
+0.13% |
3,300 |
2025/2/5 |
778 |
778 |
760 |
770 |
-1.16% |
3,300 |
2025/2/4 |
776 |
786 |
776 |
779 |
+0.39% |
1,700 |
2025/2/3 |
790 |
791 |
776 |
776 |
-1.15% |
1,900 |
2025/1/31 |
765 |
785 |
765 |
785 |
+1.16% |
16,200 |
2025/1/30 |
777 |
782 |
767 |
776 |
-0.39% |
3,500 |
2025/1/29 |
765 |
792 |
765 |
779 |
+1.83% |
3,900 |
2025/1/28 |
785 |
785 |
751 |
765 |
-2.80% |
8,200 |
2025/1/27 |
797 |
799 |
765 |
787 |
+0.00% |
6,700 |
2025/1/24 |
783 |
794 |
776 |
787 |
+0.90% |
4,900 |
2025/1/23 |
776 |
780 |
773 |
780 |
+0.52% |
1,400 |
2025/1/22 |
777 |
780 |
775 |
776 |
+0.26% |
2,200 |
2025/1/21 |
781 |
781 |
773 |
774 |
-0.77% |
700 |
2025/1/20 |
778 |
788 |
778 |
780 |
+0.00% |
2,200 |
2025/1/17 |
780 |
780 |
774 |
780 |
-0.38% |
1,600 |
2025/1/16 |
784 |
799 |
783 |
783 |
-0.25% |
7,500 |
2025/1/15 |
799 |
799 |
782 |
785 |
+0.13% |
1,200 |
2025/1/14 |
801 |
802 |
784 |
784 |
-3.09% |
3,800 |
2025/1/10 |
791 |
814 |
791 |
809 |
+2.02% |
1,700 |
2025/1/9 |
786 |
799 |
786 |
793 |
-2.22% |
3,800 |
2025/1/8 |
789 |
817 |
782 |
811 |
+2.40% |
3,700 |
2025/1/7 |
780 |
795 |
780 |
792 |
+0.64% |
3,700 |
2025/1/6 |
773 |
787 |
772 |
787 |
+1.68% |
2,700 |
2024/12/30 |
775 |
787 |
770 |
774 |
+0.78% |
3,800 |
2024/12/27 |
766 |
781 |
766 |
768 |
+0.52% |
2,300 |
2024/12/26 |
771 |
772 |
763 |
764 |
+0.00% |
6,300 |
2024/12/25 |
780 |
780 |
764 |
764 |
-0.65% |
4,900 |
2024/12/24 |
760 |
778 |
759 |
769 |
-1.41% |
11,400 |
2024/12/23 |
759 |
785 |
759 |
780 |
+1.56% |
8,300 |
2024/12/20 |
771 |
779 |
760 |
768 |
-0.52% |
5,000 |
2024/12/19 |
775 |
780 |
770 |
772 |
-2.15% |
9,400 |
2024/12/18 |
777 |
789 |
760 |
789 |
+1.54% |
5,800 |
2024/12/17 |
810 |
818 |
761 |
777 |
-4.07% |
12,400 |
2024/12/16 |
827 |
827 |
790 |
810 |
-2.06% |
19,400 |
2024/12/13 |
829 |
842 |
797 |
827 |
-1.78% |
19,400 |
2024/12/12 |
835 |
899 |
807 |
842 |
-10.43% |
62,400 |
2024/12/11 |
941 |
960 |
916 |
940 |
-0.11% |
6,000 |
2024/12/10 |
952 |
959 |
941 |
941 |
-2.69% |
4,800 |
2024/12/9 |
960 |
969 |
952 |
967 |
+0.73% |
3,800 |
2024/12/6 |
967 |
969 |
960 |
960 |
-0.72% |
1,100 |
2024/12/5 |
970 |
970 |
950 |
967 |
+0.00% |
2,000 |
2024/12/4 |
974 |
974 |
951 |
967 |
-0.62% |
1,200 |
2024/12/3 |
954 |
977 |
930 |
973 |
+2.42% |
1,800 |
2024/12/2 |
952 |
952 |
922 |
950 |
-1.55% |
5,600 |
2024/11/29 |
968 |
968 |
961 |
965 |
-0.52% |
600 |
2024/11/28 |
967 |
980 |
965 |
970 |
+0.00% |
1,000 |
2024/11/27 |
971 |
971 |
970 |
970 |
-2.41% |
1,200 |
2024/11/26 |
993 |
994 |
979 |
994 |
+0.61% |
3,900 |
2024/11/25 |
986 |
988 |
977 |
988 |
+1.02% |
3,200 |
2024/11/22 |
970 |
979 |
970 |
978 |
+0.93% |
1,500 |
2024/11/21 |
961 |
972 |
960 |
969 |
+1.15% |
1,300 |
2024/11/20 |
975 |
979 |
958 |
958 |
-1.64% |
3,100 |
2024/11/19 |
975 |
975 |
974 |
974 |
-0.20% |
700 |
2024/11/18 |
987 |
987 |
946 |
976 |
-0.81% |
3,000 |
2024/11/15 |
985 |
987 |
951 |
984 |
-0.71% |
6,400 |
2024/11/14 |
1,000 |
1,000 |
987 |
991 |
-0.10% |
1,000 |
2024/11/13 |
993 |
993 |
988 |
992 |
-0.70% |
700 |
2024/11/12 |
1,007 |
1,007 |
988 |
999 |
-0.79% |
600 |
2024/11/11 |
1,007 |
1,007 |
970 |
1,007 |
+0.30% |
2,800 |
2024/11/8 |
1,004 |
1,016 |
1,004 |
1,004 |
+0.00% |
1,300 |
2024/11/7 |
1,017 |
1,017 |
1,004 |
1,004 |
-0.10% |
1,500 |
2024/11/6 |
1,016 |
1,016 |
1,003 |
1,005 |
-0.50% |
800 |
2024/11/5 |
1,006 |
1,010 |
1,005 |
1,010 |
+1.92% |
400 |
2024/11/1 |
1,007 |
1,008 |
985 |
991 |
-1.98% |
1,100 |
2024/10/31 |
1,010 |
1,022 |
1,010 |
1,011 |
+0.10% |
2,900 |
2024/10/30 |
1,006 |
1,010 |
995 |
1,010 |
+0.50% |
2,800 |
2024/10/29 |
995 |
1,005 |
995 |
1,005 |
+0.20% |
500 |
2024/10/28 |
991 |
1,003 |
981 |
1,003 |
+1.62% |
3,100 |
2024/10/25 |
1,012 |
1,012 |
982 |
987 |
-2.28% |
3,400 |
2024/10/24 |
973 |
1,010 |
973 |
1,010 |
+2.33% |
5,100 |
2024/10/23 |
1,006 |
1,011 |
949 |
987 |
-1.89% |
11,300 |
2024/10/22 |
1,074 |
1,117 |
1,000 |
1,006 |
-4.19% |
8,100 |
|