日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
679 |
687 |
677 |
681 |
+0.59% |
2,700 |
2025/4/24 |
680 |
683 |
676 |
677 |
-0.15% |
4,300 |
2025/4/23 |
673 |
678 |
672 |
678 |
+0.74% |
3,300 |
2025/4/22 |
669 |
673 |
660 |
673 |
+0.75% |
3,900 |
2025/4/21 |
678 |
695 |
655 |
668 |
-1.47% |
28,500 |
2025/4/18 |
675 |
678 |
666 |
678 |
+1.04% |
3,700 |
2025/4/17 |
675 |
676 |
665 |
671 |
+0.15% |
6,100 |
2025/4/16 |
671 |
676 |
670 |
670 |
-0.89% |
2,800 |
2025/4/15 |
676 |
676 |
671 |
676 |
+0.00% |
6,300 |
2025/4/14 |
675 |
681 |
674 |
676 |
+0.30% |
8,100 |
2025/4/11 |
655 |
680 |
655 |
674 |
-0.15% |
9,400 |
2025/4/10 |
685 |
685 |
652 |
675 |
+7.14% |
11,200 |
2025/4/9 |
657 |
657 |
630 |
630 |
-4.69% |
16,900 |
2025/4/8 |
670 |
670 |
655 |
661 |
+4.09% |
10,400 |
2025/4/7 |
608 |
641 |
600 |
635 |
-5.93% |
31,000 |
2025/4/4 |
680 |
680 |
672 |
675 |
-2.17% |
23,800 |
2025/4/3 |
685 |
693 |
684 |
690 |
+0.15% |
14,700 |
2025/4/2 |
689 |
692 |
688 |
689 |
+0.44% |
3,600 |
2025/4/1 |
691 |
692 |
685 |
686 |
+0.15% |
5,200 |
2025/3/31 |
692 |
693 |
685 |
685 |
-1.58% |
12,500 |
2025/3/28 |
690 |
703 |
688 |
696 |
-1.69% |
10,900 |
2025/3/27 |
710 |
715 |
701 |
708 |
+0.00% |
19,100 |
2025/3/26 |
701 |
708 |
701 |
708 |
+1.00% |
19,000 |
2025/3/25 |
704 |
704 |
700 |
701 |
-0.14% |
4,800 |
2025/3/24 |
705 |
705 |
700 |
702 |
+0.29% |
12,900 |
2025/3/21 |
700 |
706 |
700 |
700 |
+0.00% |
9,900 |
2025/3/19 |
702 |
704 |
700 |
700 |
+0.14% |
7,400 |
2025/3/18 |
703 |
705 |
699 |
699 |
+0.43% |
8,700 |
2025/3/17 |
704 |
707 |
696 |
696 |
-0.85% |
27,900 |
2025/3/14 |
697 |
702 |
697 |
702 |
+0.72% |
7,000 |
2025/3/13 |
702 |
703 |
696 |
697 |
-0.57% |
3,600 |
2025/3/12 |
697 |
701 |
696 |
701 |
+0.86% |
4,100 |
2025/3/11 |
695 |
701 |
695 |
695 |
-0.29% |
4,100 |
2025/3/10 |
705 |
705 |
696 |
697 |
-0.71% |
10,000 |
2025/3/7 |
698 |
703 |
697 |
702 |
+0.57% |
8,300 |
2025/3/6 |
703 |
704 |
696 |
698 |
-0.43% |
16,300 |
2025/3/5 |
700 |
704 |
700 |
701 |
+0.14% |
2,000 |
2025/3/4 |
700 |
705 |
700 |
700 |
-0.43% |
3,700 |
2025/3/3 |
705 |
705 |
699 |
703 |
+0.43% |
5,300 |
2025/2/28 |
700 |
704 |
695 |
700 |
-0.28% |
7,500 |
2025/2/27 |
696 |
703 |
696 |
702 |
+1.01% |
8,000 |
2025/2/26 |
696 |
699 |
693 |
695 |
+0.43% |
4,200 |
2025/2/25 |
699 |
700 |
688 |
692 |
-1.14% |
7,700 |
2025/2/21 |
690 |
700 |
690 |
700 |
+1.45% |
2,900 |
2025/2/20 |
700 |
702 |
690 |
690 |
-1.29% |
6,300 |
2025/2/19 |
702 |
703 |
698 |
699 |
-0.43% |
5,900 |
2025/2/18 |
700 |
703 |
697 |
702 |
+0.29% |
10,800 |
2025/2/17 |
700 |
700 |
695 |
700 |
+0.00% |
12,700 |
2025/2/14 |
695 |
700 |
690 |
700 |
+0.86% |
7,700 |
2025/2/13 |
694 |
695 |
690 |
694 |
+0.58% |
5,600 |
2025/2/12 |
698 |
698 |
690 |
690 |
-0.58% |
12,200 |
2025/2/10 |
694 |
694 |
690 |
694 |
+0.87% |
7,300 |
2025/2/7 |
691 |
694 |
685 |
688 |
-0.72% |
7,400 |
2025/2/6 |
698 |
698 |
690 |
693 |
+0.14% |
7,900 |
2025/2/5 |
683 |
699 |
683 |
692 |
+1.62% |
7,800 |
2025/2/4 |
693 |
700 |
680 |
681 |
-1.59% |
20,300 |
2025/2/3 |
695 |
695 |
681 |
692 |
-1.14% |
38,100 |
2025/1/31 |
696 |
706 |
696 |
700 |
+3.09% |
19,000 |
2025/1/30 |
706 |
712 |
679 |
679 |
-4.63% |
80,700 |
2025/1/29 |
711 |
716 |
711 |
712 |
+0.28% |
6,400 |
2025/1/28 |
706 |
715 |
706 |
710 |
+0.57% |
7,700 |
2025/1/27 |
705 |
707 |
703 |
706 |
+0.14% |
14,000 |
2025/1/24 |
703 |
705 |
703 |
705 |
+0.28% |
6,000 |
2025/1/23 |
705 |
705 |
701 |
703 |
+0.14% |
5,900 |
2025/1/22 |
697 |
705 |
696 |
702 |
+1.01% |
36,500 |
2025/1/21 |
694 |
695 |
692 |
695 |
+0.58% |
3,900 |
2025/1/20 |
690 |
691 |
684 |
691 |
+1.32% |
10,300 |
2025/1/17 |
682 |
688 |
677 |
682 |
+0.00% |
8,200 |
2025/1/16 |
689 |
689 |
681 |
682 |
+0.00% |
3,900 |
2025/1/15 |
693 |
693 |
682 |
682 |
-0.15% |
11,500 |
2025/1/14 |
681 |
685 |
678 |
683 |
+0.29% |
16,200 |
2025/1/10 |
684 |
685 |
681 |
681 |
-0.44% |
7,300 |
2025/1/9 |
686 |
686 |
682 |
684 |
-0.15% |
3,000 |
2025/1/8 |
690 |
690 |
684 |
685 |
-0.58% |
12,700 |
2025/1/7 |
695 |
695 |
687 |
689 |
-0.72% |
20,400 |
2025/1/6 |
698 |
699 |
691 |
694 |
+0.14% |
33,500 |
2024/12/30 |
696 |
700 |
685 |
693 |
-0.29% |
17,100 |
2024/12/27 |
683 |
697 |
683 |
695 |
+1.91% |
38,200 |
2024/12/26 |
680 |
685 |
674 |
682 |
+0.00% |
16,000 |
2024/12/25 |
688 |
688 |
680 |
682 |
+0.29% |
12,300 |
2024/12/24 |
678 |
684 |
678 |
680 |
+0.29% |
8,800 |
2024/12/23 |
675 |
680 |
671 |
678 |
+0.30% |
16,700 |
2024/12/20 |
671 |
679 |
669 |
676 |
+0.90% |
11,700 |
2024/12/19 |
668 |
681 |
666 |
670 |
-0.45% |
12,900 |
2024/12/18 |
674 |
679 |
672 |
673 |
-0.88% |
8,800 |
2024/12/17 |
684 |
685 |
670 |
679 |
+0.15% |
17,200 |
2024/12/16 |
689 |
689 |
677 |
678 |
-2.59% |
22,200 |
2024/12/13 |
683 |
696 |
683 |
696 |
+1.02% |
10,800 |
2024/12/12 |
686 |
691 |
683 |
689 |
+0.73% |
7,300 |
2024/12/11 |
695 |
695 |
682 |
684 |
-1.44% |
8,200 |
2024/12/10 |
696 |
696 |
687 |
694 |
-0.29% |
8,100 |
2024/12/9 |
688 |
696 |
688 |
696 |
+1.02% |
4,900 |
2024/12/6 |
700 |
700 |
689 |
689 |
-1.57% |
6,100 |
2024/12/5 |
702 |
707 |
692 |
700 |
+0.14% |
5,900 |
2024/12/4 |
699 |
702 |
695 |
699 |
+0.00% |
3,500 |
2024/12/3 |
701 |
701 |
695 |
699 |
-0.29% |
7,800 |
2024/12/2 |
691 |
704 |
691 |
701 |
+0.86% |
11,800 |
2024/11/29 |
691 |
697 |
691 |
695 |
-0.14% |
6,500 |
2024/11/28 |
696 |
696 |
692 |
696 |
+0.00% |
5,800 |
2024/11/27 |
697 |
699 |
691 |
696 |
+0.29% |
6,800 |
2024/11/26 |
704 |
710 |
691 |
694 |
-1.84% |
18,400 |
2024/11/25 |
711 |
716 |
706 |
707 |
-0.56% |
6,500 |
2024/11/22 |
709 |
712 |
700 |
711 |
+0.28% |
14,700 |
2024/11/21 |
706 |
714 |
698 |
709 |
+0.00% |
16,900 |
2024/11/20 |
711 |
720 |
709 |
709 |
-0.70% |
8,900 |
2024/11/19 |
724 |
726 |
712 |
714 |
-0.83% |
12,000 |
2024/11/18 |
696 |
731 |
691 |
720 |
+3.75% |
62,300 |
2024/11/15 |
705 |
712 |
685 |
694 |
+0.43% |
50,600 |
2024/11/14 |
683 |
695 |
679 |
691 |
+1.47% |
24,200 |
2024/11/13 |
674 |
688 |
672 |
681 |
+1.79% |
9,500 |
2024/11/12 |
667 |
680 |
666 |
669 |
+0.60% |
17,200 |
2024/11/11 |
677 |
677 |
665 |
665 |
-1.77% |
1,800 |
2024/11/8 |
673 |
678 |
670 |
677 |
+1.35% |
5,700 |
2024/11/7 |
669 |
675 |
664 |
668 |
+0.91% |
14,600 |
2024/11/6 |
660 |
669 |
660 |
662 |
-0.15% |
15,000 |
2024/11/5 |
665 |
672 |
662 |
663 |
-0.75% |
6,600 |
2024/11/1 |
659 |
668 |
657 |
668 |
+1.37% |
9,500 |
2024/10/31 |
645 |
659 |
643 |
659 |
+2.49% |
15,900 |
2024/10/30 |
660 |
660 |
643 |
643 |
-3.16% |
52,000 |
2024/10/29 |
653 |
665 |
653 |
664 |
+1.84% |
15,900 |
2024/10/28 |
640 |
656 |
640 |
652 |
+0.93% |
10,400 |
2024/10/25 |
655 |
660 |
641 |
646 |
-1.67% |
34,700 |
2024/10/24 |
660 |
669 |
657 |
657 |
-1.20% |
14,100 |
|