日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
758 |
770 |
752 |
760 |
+1.20% |
11,600 |
2025/4/24 |
754 |
764 |
751 |
751 |
-0.40% |
6,800 |
2025/4/23 |
765 |
765 |
750 |
754 |
-0.92% |
12,600 |
2025/4/22 |
755 |
770 |
752 |
761 |
+1.20% |
10,900 |
2025/4/21 |
764 |
776 |
752 |
752 |
-0.53% |
19,500 |
2025/4/18 |
747 |
764 |
742 |
756 |
+1.20% |
6,200 |
2025/4/17 |
740 |
754 |
740 |
747 |
+1.22% |
8,700 |
2025/4/16 |
740 |
753 |
738 |
738 |
-0.27% |
6,200 |
2025/4/15 |
774 |
774 |
740 |
740 |
-2.50% |
19,900 |
2025/4/14 |
795 |
795 |
740 |
759 |
-3.68% |
36,600 |
2025/4/11 |
785 |
809 |
754 |
788 |
+2.07% |
25,100 |
2025/4/10 |
780 |
783 |
755 |
772 |
+5.03% |
10,700 |
2025/4/9 |
760 |
773 |
735 |
735 |
-4.30% |
27,400 |
2025/4/8 |
736 |
768 |
720 |
768 |
+11.95% |
13,800 |
2025/4/7 |
668 |
686 |
651 |
686 |
-1.72% |
49,400 |
2025/4/4 |
724 |
737 |
673 |
698 |
-5.03% |
63,300 |
2025/4/3 |
742 |
750 |
706 |
735 |
-2.00% |
28,700 |
2025/4/2 |
762 |
762 |
750 |
750 |
-1.57% |
6,700 |
2025/4/1 |
777 |
777 |
762 |
762 |
-1.93% |
6,200 |
2025/3/31 |
778 |
783 |
775 |
777 |
-2.39% |
9,100 |
2025/3/28 |
790 |
804 |
784 |
796 |
+0.76% |
10,200 |
2025/3/27 |
788 |
793 |
784 |
790 |
+0.25% |
7,200 |
2025/3/26 |
795 |
796 |
788 |
788 |
-1.13% |
6,000 |
2025/3/25 |
800 |
801 |
796 |
797 |
-0.38% |
6,400 |
2025/3/24 |
805 |
805 |
796 |
800 |
-0.12% |
6,200 |
2025/3/21 |
800 |
803 |
800 |
801 |
+0.12% |
1,400 |
2025/3/19 |
798 |
802 |
796 |
800 |
+0.00% |
4,900 |
2025/3/18 |
799 |
810 |
796 |
800 |
+0.00% |
9,200 |
2025/3/17 |
797 |
802 |
796 |
800 |
+0.38% |
6,800 |
2025/3/14 |
803 |
805 |
797 |
797 |
-0.38% |
18,100 |
2025/3/13 |
812 |
814 |
796 |
800 |
-0.12% |
16,100 |
2025/3/12 |
794 |
805 |
793 |
801 |
+0.63% |
12,000 |
2025/3/11 |
797 |
802 |
795 |
796 |
-0.50% |
11,800 |
2025/3/10 |
804 |
804 |
796 |
800 |
+0.13% |
10,200 |
2025/3/7 |
804 |
804 |
796 |
799 |
-0.99% |
13,400 |
2025/3/6 |
802 |
807 |
796 |
807 |
+0.25% |
10,300 |
2025/3/5 |
802 |
807 |
798 |
805 |
+0.37% |
17,400 |
2025/3/4 |
802 |
804 |
802 |
802 |
+0.00% |
5,500 |
2025/3/3 |
807 |
808 |
798 |
802 |
-0.62% |
9,300 |
2025/2/28 |
796 |
807 |
795 |
807 |
+1.77% |
18,500 |
2025/2/27 |
787 |
809 |
785 |
793 |
-1.98% |
31,900 |
2025/2/26 |
802.5 |
809.5 |
802.5 |
809 |
+0.75% |
7,500 |
2025/2/25 |
800 |
812 |
800 |
803 |
+0.31% |
8,000 |
2025/2/21 |
799 |
819 |
799 |
800.5 |
+0.00% |
2,400 |
2025/2/20 |
803.5 |
815 |
798 |
800.5 |
-0.37% |
7,500 |
2025/2/19 |
806 |
807.5 |
803 |
803.5 |
-0.31% |
2,700 |
2025/2/18 |
821 |
821.5 |
802.5 |
806 |
-1.04% |
4,200 |
2025/2/17 |
809.5 |
819.5 |
802.5 |
814.5 |
+1.50% |
4,600 |
2025/2/14 |
811.5 |
812 |
802.5 |
802.5 |
-0.86% |
2,000 |
2025/2/13 |
800.5 |
813.5 |
800 |
809.5 |
+1.31% |
8,200 |
2025/2/12 |
799 |
803.5 |
798.5 |
799 |
-0.12% |
4,000 |
2025/2/10 |
799 |
809.5 |
798 |
800 |
+0.00% |
4,900 |
2025/2/7 |
802 |
810 |
798 |
800 |
-0.12% |
4,300 |
2025/2/6 |
800 |
809.5 |
795 |
801 |
+0.00% |
14,300 |
2025/2/5 |
812.5 |
812.5 |
800.5 |
801 |
-0.62% |
3,600 |
2025/2/4 |
805 |
814.5 |
804.5 |
806 |
+0.19% |
2,800 |
2025/2/3 |
801.5 |
808.5 |
801.5 |
804.5 |
+0.37% |
3,100 |
2025/1/31 |
803.5 |
810.5 |
801.5 |
801.5 |
-0.25% |
1,200 |
2025/1/30 |
811.5 |
813 |
803.5 |
803.5 |
-0.37% |
7,600 |
2025/1/29 |
804 |
817.5 |
796 |
806.5 |
+1.32% |
6,600 |
2025/1/28 |
808 |
808 |
790.5 |
796 |
-1.36% |
6,800 |
2025/1/27 |
793 |
807 |
789.5 |
807 |
+2.54% |
7,600 |
2025/1/24 |
788 |
793 |
787 |
787 |
-0.13% |
2,700 |
2025/1/23 |
799 |
799 |
787.5 |
788 |
-1.50% |
5,000 |
2025/1/22 |
798 |
800 |
789 |
800 |
+0.88% |
4,500 |
2025/1/21 |
800 |
800.5 |
786.5 |
793 |
-0.69% |
6,000 |
2025/1/20 |
792.5 |
800 |
790 |
798.5 |
+0.95% |
6,500 |
2025/1/17 |
791.5 |
796 |
791 |
791 |
-0.38% |
5,200 |
2025/1/16 |
811 |
814.5 |
791.5 |
794 |
-0.13% |
14,800 |
2025/1/15 |
837.5 |
837.5 |
794 |
795 |
+2.91% |
43,000 |
2025/1/14 |
768.5 |
775 |
735.5 |
772.5 |
+0.72% |
19,000 |
2025/1/10 |
768 |
768 |
755 |
767 |
+0.92% |
7,500 |
2025/1/9 |
766.5 |
769 |
758.5 |
760 |
+1.00% |
4,800 |
2025/1/8 |
767.5 |
770 |
752.5 |
752.5 |
-0.73% |
7,000 |
2025/1/7 |
754 |
772 |
749.5 |
758 |
+0.20% |
6,200 |
2025/1/6 |
747.5 |
764.5 |
747 |
756.5 |
+1.34% |
8,400 |
2024/12/30 |
762.5 |
771 |
745.5 |
746.5 |
-0.47% |
5,800 |
2024/12/27 |
744 |
764.5 |
742.5 |
750 |
+0.33% |
3,000 |
2024/12/26 |
746.5 |
750 |
740.5 |
747.5 |
+1.01% |
1,300 |
2024/12/25 |
740 |
750 |
737 |
740 |
+0.00% |
2,300 |
2024/12/24 |
757 |
757 |
734.5 |
740 |
-2.25% |
4,500 |
2024/12/23 |
758.5 |
758.5 |
748 |
757 |
-0.33% |
1,000 |
2024/12/20 |
754.5 |
759.5 |
754.5 |
759.5 |
+0.66% |
900 |
2024/12/19 |
743 |
763.5 |
743 |
754.5 |
-1.37% |
3,900 |
2024/12/18 |
765 |
771 |
765 |
765 |
-0.07% |
4,000 |
2024/12/17 |
765 |
772 |
745.5 |
765.5 |
-0.65% |
3,600 |
2024/12/16 |
771.5 |
771.5 |
765 |
770.5 |
+0.65% |
1,800 |
2024/12/13 |
782 |
782 |
765.5 |
765.5 |
-0.07% |
6,200 |
2024/12/12 |
769.5 |
784.5 |
766 |
766 |
+0.13% |
2,900 |
2024/12/11 |
769 |
769 |
765 |
765 |
-0.52% |
1,200 |
2024/12/10 |
769 |
782 |
765 |
769 |
-0.45% |
2,200 |
2024/12/9 |
773 |
774.5 |
765 |
772.5 |
-0.06% |
1,700 |
2024/12/6 |
778.5 |
778.5 |
770.5 |
773 |
-0.90% |
1,300 |
2024/12/5 |
780.5 |
783 |
776.5 |
780 |
-1.08% |
5,300 |
2024/12/4 |
763.5 |
806.5 |
758.5 |
788.5 |
+2.07% |
10,000 |
2024/12/3 |
780 |
780.5 |
770 |
772.5 |
-0.96% |
2,000 |
2024/12/2 |
786 |
786 |
774 |
780 |
-0.83% |
4,200 |
2024/11/29 |
785 |
786.5 |
772.5 |
786.5 |
+2.28% |
7,100 |
2024/11/28 |
766.5 |
785 |
760.5 |
769 |
+1.59% |
18,100 |
2024/11/27 |
761.5 |
761.5 |
745.5 |
757 |
-0.59% |
400 |
2024/11/26 |
756.5 |
761.5 |
755.5 |
761.5 |
+1.67% |
3,100 |
2024/11/25 |
749.5 |
752.5 |
745.5 |
749 |
+0.88% |
900 |
2024/11/22 |
756.5 |
756.5 |
738 |
742.5 |
-1.98% |
1,500 |
2024/11/21 |
757.5 |
757.5 |
755 |
757.5 |
+1.34% |
700 |
2024/11/20 |
735 |
747.5 |
732.5 |
747.5 |
+1.91% |
600 |
2024/11/19 |
732.5 |
748.5 |
732.5 |
733.5 |
-1.34% |
500 |
2024/11/18 |
727 |
753.5 |
727 |
743.5 |
+0.20% |
2,600 |
2024/11/15 |
742.5 |
748.5 |
720 |
742 |
-0.54% |
6,700 |
2024/11/14 |
753.5 |
761 |
746 |
746 |
-1.00% |
1,500 |
2024/11/13 |
746.5 |
761 |
746.5 |
753.5 |
+0.94% |
1,700 |
2024/11/12 |
749 |
761.5 |
746.5 |
746.5 |
-2.48% |
4,400 |
2024/11/11 |
765 |
765.5 |
759 |
765.5 |
+0.07% |
1,700 |
2024/11/8 |
750 |
765 |
745.5 |
765 |
+2.00% |
4,800 |
2024/11/7 |
751.5 |
759 |
745 |
750 |
+0.00% |
3,800 |
2024/11/6 |
750 |
755 |
746 |
750 |
+0.67% |
600 |
2024/11/5 |
764.5 |
764.5 |
745 |
745 |
+0.61% |
2,700 |
2024/11/1 |
741 |
747.5 |
732.5 |
740.5 |
-0.07% |
3,900 |
2024/10/31 |
750 |
750 |
740 |
741 |
+0.00% |
3,000 |
2024/10/30 |
743 |
748.5 |
740.5 |
741 |
-0.54% |
1,800 |
2024/10/29 |
745 |
748.5 |
745 |
745 |
+0.34% |
1,000 |
2024/10/28 |
740 |
755 |
740 |
742.5 |
+0.34% |
2,200 |
2024/10/25 |
745 |
745 |
739 |
740 |
-0.67% |
3,900 |
2024/10/24 |
750 |
752 |
745 |
745 |
-1.32% |
4,300 |
|