日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
732 |
732 |
717 |
726 |
+0.14% |
208,800 |
2025/4/24 |
735 |
740 |
720 |
725 |
-0.68% |
149,300 |
2025/4/23 |
755 |
760 |
729 |
730 |
-1.35% |
181,300 |
2025/4/22 |
726 |
740 |
717 |
740 |
+1.23% |
117,900 |
2025/4/21 |
734 |
747 |
728 |
731 |
+0.69% |
202,600 |
2025/4/18 |
714 |
735 |
710 |
726 |
+2.11% |
166,000 |
2025/4/17 |
698 |
717 |
690 |
711 |
+2.60% |
143,100 |
2025/4/16 |
716 |
725 |
685 |
693 |
-2.26% |
142,900 |
2025/4/15 |
724 |
732 |
709 |
709 |
-1.25% |
138,600 |
2025/4/14 |
700 |
733 |
700 |
718 |
+3.31% |
254,700 |
2025/4/11 |
681 |
703 |
661 |
695 |
+0.58% |
224,400 |
2025/4/10 |
657 |
717 |
648 |
691 |
+10.21% |
524,700 |
2025/4/9 |
622 |
638 |
611 |
627 |
-3.09% |
160,800 |
2025/4/8 |
612 |
649 |
612 |
647 |
+8.38% |
172,300 |
2025/4/7 |
619 |
620 |
553 |
597 |
-7.73% |
585,500 |
2025/4/4 |
687 |
687 |
620 |
647 |
-6.64% |
290,800 |
2025/4/3 |
660 |
699 |
649 |
693 |
+1.91% |
286,800 |
2025/4/2 |
681 |
694 |
675 |
680 |
-0.15% |
141,500 |
2025/4/1 |
699 |
702 |
680 |
681 |
-1.59% |
114,900 |
2025/3/31 |
676 |
705 |
674 |
692 |
-1.28% |
181,500 |
2025/3/28 |
707 |
708 |
695 |
701 |
-0.99% |
79,600 |
2025/3/27 |
700 |
710 |
693 |
708 |
+0.71% |
111,800 |
2025/3/26 |
705 |
712 |
698 |
703 |
+2.18% |
147,300 |
2025/3/25 |
704 |
708 |
682 |
688 |
-1.71% |
155,800 |
2025/3/24 |
703 |
719 |
700 |
700 |
-1.69% |
120,200 |
2025/3/21 |
706 |
716 |
697 |
712 |
-0.84% |
109,300 |
2025/3/19 |
723 |
730 |
711 |
718 |
-2.71% |
233,600 |
2025/3/18 |
652 |
740 |
648 |
738 |
+14.06% |
644,100 |
2025/3/17 |
655 |
660 |
647 |
647 |
-0.61% |
101,200 |
2025/3/14 |
641 |
657 |
641 |
651 |
+1.56% |
159,500 |
2025/3/13 |
650 |
654 |
640 |
641 |
-2.29% |
147,200 |
2025/3/12 |
629 |
657 |
629 |
656 |
+4.63% |
178,300 |
2025/3/11 |
630 |
632 |
620 |
627 |
-2.94% |
134,000 |
2025/3/10 |
646 |
650 |
634 |
646 |
+0.47% |
161,500 |
2025/3/7 |
646 |
653 |
640 |
643 |
-1.83% |
153,300 |
2025/3/6 |
652 |
666 |
650 |
655 |
+0.61% |
87,600 |
2025/3/5 |
655 |
663 |
650 |
651 |
-0.31% |
159,400 |
2025/3/4 |
660 |
663 |
645 |
653 |
-1.21% |
162,800 |
2025/3/3 |
677 |
688 |
660 |
661 |
-1.64% |
194,500 |
2025/2/28 |
690 |
701 |
672 |
672 |
-3.59% |
160,700 |
2025/2/27 |
709 |
710 |
691 |
697 |
-1.13% |
114,700 |
2025/2/26 |
716 |
716 |
700 |
705 |
-1.54% |
89,900 |
2025/2/25 |
707 |
727 |
674 |
716 |
-0.69% |
132,500 |
2025/2/21 |
730 |
733 |
716 |
721 |
-1.37% |
155,800 |
2025/2/20 |
733 |
746 |
730 |
731 |
-0.27% |
200,500 |
2025/2/19 |
740 |
744 |
728 |
733 |
-0.95% |
183,300 |
2025/2/18 |
741 |
743 |
731 |
740 |
+1.93% |
221,500 |
2025/2/17 |
721 |
735 |
718 |
726 |
+0.83% |
189,100 |
2025/2/14 |
678 |
730 |
678 |
720 |
+5.26% |
366,700 |
2025/2/13 |
670 |
695 |
654 |
684 |
+12.13% |
520,100 |
2025/2/12 |
604 |
613 |
596 |
610 |
+0.83% |
69,200 |
2025/2/10 |
603 |
606 |
598 |
605 |
+0.00% |
55,600 |
2025/2/7 |
604 |
609 |
599 |
605 |
+0.33% |
114,000 |
2025/2/6 |
593 |
604 |
592 |
603 |
+2.20% |
110,200 |
2025/2/5 |
575 |
594 |
575 |
590 |
+2.61% |
97,700 |
2025/2/4 |
581 |
585 |
574 |
575 |
-0.69% |
65,300 |
2025/2/3 |
583 |
585 |
570 |
579 |
-1.03% |
119,700 |
2025/1/31 |
585 |
588 |
583 |
585 |
+0.34% |
67,300 |
2025/1/30 |
577 |
583 |
576 |
583 |
+1.39% |
75,200 |
2025/1/29 |
578 |
581 |
573 |
575 |
-0.52% |
86,100 |
2025/1/28 |
574 |
578 |
565 |
578 |
+1.23% |
96,200 |
2025/1/27 |
567 |
577 |
567 |
571 |
+2.70% |
87,900 |
2025/1/24 |
556 |
564 |
552 |
556 |
+0.54% |
62,100 |
2025/1/23 |
550 |
557 |
547 |
553 |
+1.65% |
86,800 |
2025/1/22 |
535 |
548 |
535 |
544 |
+1.68% |
83,600 |
2025/1/21 |
530 |
536 |
529 |
535 |
+1.52% |
44,200 |
2025/1/20 |
516 |
530 |
516 |
527 |
+2.13% |
62,600 |
2025/1/17 |
526 |
526 |
515 |
516 |
-1.71% |
56,200 |
2025/1/16 |
530 |
535 |
524 |
525 |
+2.14% |
89,800 |
2025/1/15 |
524 |
526 |
513 |
514 |
-1.72% |
55,500 |
2025/1/14 |
513 |
530 |
513 |
523 |
+0.97% |
78,200 |
2025/1/10 |
524 |
525 |
518 |
518 |
-1.33% |
48,300 |
2025/1/9 |
522 |
530 |
517 |
525 |
+0.19% |
79,000 |
2025/1/8 |
531 |
532 |
524 |
524 |
-1.69% |
85,000 |
2025/1/7 |
538 |
538 |
530 |
533 |
-1.30% |
93,000 |
2025/1/6 |
556 |
558 |
540 |
540 |
-2.88% |
115,500 |
2024/12/30 |
553 |
566 |
553 |
556 |
-0.18% |
81,200 |
2024/12/27 |
546 |
557 |
546 |
557 |
+1.09% |
84,400 |
2024/12/26 |
544 |
553 |
540 |
551 |
-0.54% |
219,900 |
2024/12/25 |
552 |
557 |
542 |
554 |
+0.36% |
238,800 |
2024/12/24 |
546 |
554 |
539 |
552 |
+0.00% |
127,700 |
2024/12/23 |
553 |
563 |
545 |
552 |
-0.72% |
175,300 |
2024/12/20 |
554 |
566 |
552 |
556 |
-0.54% |
102,700 |
2024/12/19 |
569 |
569 |
553 |
559 |
-2.44% |
107,600 |
2024/12/18 |
575 |
581 |
569 |
573 |
-0.35% |
90,500 |
2024/12/17 |
572 |
583 |
569 |
575 |
+0.35% |
115,200 |
2024/12/16 |
595 |
596 |
570 |
573 |
-3.54% |
133,500 |
2024/12/13 |
599 |
605 |
592 |
594 |
-0.34% |
129,800 |
2024/12/12 |
592 |
598 |
584 |
596 |
+0.51% |
112,000 |
2024/12/11 |
590 |
597 |
581 |
593 |
+0.34% |
81,100 |
2024/12/10 |
595 |
601 |
591 |
591 |
-0.84% |
100,800 |
2024/12/9 |
572 |
596 |
572 |
596 |
+4.38% |
133,400 |
2024/12/6 |
581 |
583 |
571 |
571 |
-2.23% |
59,800 |
2024/12/5 |
590 |
595 |
580 |
584 |
-0.34% |
78,700 |
2024/12/4 |
585 |
590 |
574 |
586 |
+0.00% |
73,500 |
2024/12/3 |
595 |
597 |
586 |
586 |
-0.51% |
79,300 |
2024/12/2 |
585 |
595 |
582 |
589 |
+0.68% |
83,000 |
2024/11/29 |
591 |
596 |
583 |
585 |
-1.35% |
115,100 |
2024/11/28 |
597 |
603 |
591 |
593 |
-1.98% |
60,300 |
2024/11/27 |
610 |
612 |
597 |
605 |
-0.98% |
98,900 |
2024/11/26 |
613 |
622 |
605 |
611 |
-1.29% |
140,200 |
2024/11/25 |
604 |
620 |
604 |
619 |
+1.81% |
149,200 |
2024/11/22 |
653 |
657 |
608 |
608 |
-6.89% |
234,900 |
2024/11/21 |
650 |
663 |
650 |
653 |
+0.00% |
89,900 |
2024/11/20 |
658 |
664 |
650 |
653 |
-0.31% |
72,700 |
2024/11/19 |
650 |
658 |
650 |
655 |
+0.77% |
46,600 |
2024/11/18 |
655 |
664 |
650 |
650 |
-1.22% |
74,200 |
2024/11/15 |
655 |
666 |
654 |
658 |
+1.23% |
102,700 |
2024/11/14 |
635 |
672 |
630 |
650 |
-1.52% |
261,500 |
2024/11/13 |
647 |
663 |
647 |
660 |
+1.85% |
114,800 |
2024/11/12 |
653 |
663 |
646 |
648 |
-1.82% |
96,000 |
2024/11/11 |
656 |
660 |
652 |
660 |
-0.90% |
97,500 |
2024/11/8 |
663 |
678 |
663 |
666 |
+1.99% |
190,500 |
2024/11/7 |
661 |
666 |
650 |
653 |
-2.39% |
168,600 |
2024/11/6 |
665 |
678 |
661 |
669 |
+0.75% |
149,100 |
2024/11/5 |
665 |
665 |
653 |
664 |
-1.34% |
91,800 |
2024/11/1 |
675 |
687 |
673 |
673 |
-0.30% |
171,000 |
2024/10/31 |
665 |
680 |
663 |
675 |
+0.00% |
124,100 |
2024/10/30 |
682 |
688 |
674 |
675 |
-1.03% |
235,000 |
2024/10/29 |
673 |
682 |
667 |
682 |
+1.19% |
169,300 |
2024/10/28 |
632 |
677 |
632 |
674 |
+6.14% |
180,500 |
2024/10/25 |
647 |
661 |
633 |
635 |
-0.47% |
97,100 |
2024/10/24 |
625 |
640 |
620 |
638 |
+0.95% |
118,400 |
|