日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
702 |
702 |
695 |
698 |
-0.29% |
8,100 |
2025/4/24 |
698 |
700 |
694 |
700 |
+0.72% |
5,400 |
2025/4/23 |
701 |
701 |
690 |
695 |
+1.91% |
7,900 |
2025/4/22 |
694 |
695 |
682 |
682 |
-1.73% |
10,300 |
2025/4/21 |
682 |
694 |
682 |
694 |
+1.91% |
7,600 |
2025/4/18 |
671 |
681 |
663 |
681 |
+2.10% |
10,300 |
2025/4/17 |
661 |
669 |
651 |
667 |
+0.76% |
5,900 |
2025/4/16 |
670 |
672 |
652 |
662 |
-1.49% |
10,300 |
2025/4/15 |
665 |
679 |
665 |
672 |
+1.20% |
3,100 |
2025/4/14 |
681 |
691 |
663 |
664 |
-1.34% |
15,700 |
2025/4/11 |
628 |
675 |
600 |
673 |
+4.67% |
25,200 |
2025/4/10 |
650 |
668 |
640 |
643 |
+3.71% |
29,600 |
2025/4/9 |
621 |
626 |
601 |
620 |
-1.27% |
15,800 |
2025/4/8 |
600 |
642 |
600 |
628 |
+11.35% |
45,200 |
2025/4/7 |
554 |
592 |
543 |
564 |
-11.04% |
63,600 |
2025/4/4 |
683 |
683 |
613 |
634 |
-7.85% |
65,400 |
2025/4/3 |
700 |
730 |
685 |
688 |
-7.40% |
44,800 |
2025/4/2 |
745 |
751 |
734 |
743 |
-0.27% |
12,000 |
2025/4/1 |
768 |
768 |
737 |
745 |
-2.74% |
21,100 |
2025/3/31 |
759 |
776 |
754 |
766 |
-0.39% |
32,000 |
2025/3/28 |
765 |
777 |
762 |
769 |
-1.03% |
17,300 |
2025/3/27 |
783 |
790 |
765 |
777 |
-0.89% |
38,600 |
2025/3/26 |
743 |
798 |
743 |
784 |
+7.25% |
155,200 |
2025/3/25 |
696 |
732 |
696 |
731 |
+5.33% |
38,200 |
2025/3/24 |
695 |
702 |
694 |
694 |
-0.29% |
12,200 |
2025/3/21 |
708 |
710 |
696 |
696 |
-2.38% |
17,400 |
2025/3/19 |
712 |
719 |
710 |
713 |
-0.56% |
5,700 |
2025/3/18 |
723 |
724 |
713 |
717 |
+0.14% |
8,600 |
2025/3/17 |
710 |
734 |
710 |
716 |
+1.13% |
23,100 |
2025/3/14 |
721 |
721 |
706 |
708 |
-0.28% |
14,000 |
2025/3/13 |
710 |
720 |
710 |
710 |
+0.71% |
8,300 |
2025/3/12 |
691 |
711 |
691 |
705 |
+0.86% |
6,900 |
2025/3/11 |
692 |
706 |
670 |
699 |
+0.00% |
18,300 |
2025/3/10 |
681 |
701 |
677 |
699 |
+2.04% |
24,100 |
2025/3/7 |
705 |
705 |
685 |
685 |
-3.52% |
27,100 |
2025/3/6 |
720 |
722 |
700 |
710 |
-1.39% |
21,100 |
2025/3/5 |
710 |
730 |
700 |
720 |
+1.69% |
24,700 |
2025/3/4 |
718 |
720 |
694 |
708 |
-1.39% |
20,100 |
2025/3/3 |
739 |
740 |
718 |
718 |
-2.45% |
22,300 |
2025/2/28 |
735 |
753 |
716 |
736 |
+0.41% |
40,100 |
2025/2/27 |
722 |
752 |
722 |
733 |
+1.52% |
16,200 |
2025/2/26 |
735 |
748 |
713 |
722 |
-2.96% |
37,900 |
2025/2/25 |
789 |
789 |
741 |
744 |
-5.82% |
64,000 |
2025/2/21 |
740 |
794 |
730 |
790 |
+6.76% |
65,100 |
2025/2/20 |
779 |
779 |
732 |
740 |
-5.01% |
49,900 |
2025/2/19 |
762 |
799 |
755 |
779 |
+0.91% |
38,500 |
2025/2/18 |
739 |
772 |
732 |
772 |
+5.75% |
46,000 |
2025/2/17 |
715 |
738 |
711 |
730 |
+3.11% |
28,200 |
2025/2/14 |
720 |
720 |
702 |
708 |
-0.70% |
26,200 |
2025/2/13 |
731 |
732 |
710 |
713 |
-2.06% |
45,000 |
2025/2/12 |
670 |
745 |
670 |
728 |
+9.15% |
93,500 |
2025/2/10 |
675 |
679 |
660 |
667 |
-1.19% |
16,600 |
2025/2/7 |
673 |
682 |
671 |
675 |
+0.15% |
12,300 |
2025/2/6 |
685 |
692 |
674 |
674 |
-1.75% |
15,200 |
2025/2/5 |
693 |
695 |
676 |
686 |
-0.15% |
15,500 |
2025/2/4 |
681 |
693 |
670 |
687 |
+2.38% |
18,400 |
2025/2/3 |
688 |
688 |
660 |
671 |
-1.03% |
39,100 |
2025/1/31 |
700 |
746 |
671 |
678 |
+2.26% |
127,800 |
2025/1/30 |
690 |
690 |
660 |
663 |
-4.05% |
37,700 |
2025/1/29 |
672 |
699 |
666 |
691 |
+4.38% |
37,300 |
2025/1/28 |
640 |
665 |
630 |
662 |
+4.42% |
50,900 |
2025/1/27 |
634 |
639 |
622 |
634 |
+1.60% |
17,500 |
2025/1/24 |
632 |
636 |
623 |
624 |
-1.42% |
18,500 |
2025/1/23 |
618 |
635 |
615 |
633 |
+3.09% |
29,700 |
2025/1/22 |
610 |
615 |
610 |
614 |
+0.66% |
18,600 |
2025/1/21 |
608 |
620 |
604 |
610 |
+0.99% |
19,600 |
2025/1/20 |
592 |
608 |
592 |
604 |
+1.85% |
15,000 |
2025/1/17 |
590 |
596 |
586 |
593 |
-0.17% |
8,400 |
2025/1/16 |
591 |
596 |
591 |
594 |
+0.34% |
9,900 |
2025/1/15 |
598 |
599 |
590 |
592 |
-0.50% |
6,500 |
2025/1/14 |
595 |
598 |
588 |
595 |
-0.50% |
12,800 |
2025/1/10 |
577 |
605 |
577 |
598 |
+3.10% |
12,100 |
2025/1/9 |
597 |
599 |
580 |
580 |
-3.33% |
18,400 |
2025/1/8 |
602 |
609 |
596 |
600 |
-0.50% |
10,500 |
2025/1/7 |
610 |
610 |
595 |
603 |
+0.50% |
14,100 |
2025/1/6 |
584 |
605 |
575 |
600 |
+4.35% |
28,200 |
2024/12/30 |
573 |
586 |
570 |
575 |
+1.41% |
13,400 |
2024/12/27 |
555 |
568 |
555 |
567 |
+2.53% |
11,200 |
2024/12/26 |
550 |
558 |
550 |
553 |
+0.55% |
27,900 |
2024/12/25 |
556 |
560 |
546 |
550 |
-1.26% |
33,500 |
2024/12/24 |
555 |
567 |
555 |
557 |
-0.54% |
13,100 |
2024/12/23 |
567 |
576 |
559 |
560 |
-1.23% |
20,800 |
2024/12/20 |
578 |
578 |
565 |
567 |
-1.56% |
18,600 |
2024/12/19 |
566 |
578 |
566 |
576 |
-1.03% |
15,700 |
2024/12/18 |
582 |
590 |
570 |
582 |
+0.17% |
20,700 |
2024/12/17 |
577 |
582 |
572 |
581 |
-0.17% |
13,200 |
2024/12/16 |
589 |
590 |
580 |
582 |
-1.02% |
16,200 |
2024/12/13 |
594 |
600 |
574 |
588 |
+0.51% |
31,200 |
2024/12/12 |
606 |
620 |
581 |
585 |
-4.10% |
60,600 |
2024/12/11 |
560 |
610 |
560 |
610 |
+8.93% |
108,400 |
2024/12/10 |
554 |
560 |
548 |
560 |
+1.82% |
28,700 |
2024/12/9 |
555 |
555 |
550 |
550 |
-0.90% |
8,900 |
2024/12/6 |
555 |
555 |
546 |
555 |
+0.00% |
20,300 |
2024/12/5 |
560 |
560 |
552 |
555 |
-1.77% |
34,500 |
2024/12/4 |
570 |
573 |
561 |
565 |
-2.25% |
25,200 |
2024/12/3 |
580 |
584 |
572 |
578 |
-1.03% |
9,000 |
2024/12/2 |
584 |
584 |
577 |
584 |
+0.34% |
6,800 |
2024/11/29 |
576 |
582 |
570 |
582 |
+1.22% |
7,100 |
2024/11/28 |
572 |
580 |
568 |
575 |
+1.59% |
17,000 |
2024/11/27 |
570 |
571 |
564 |
566 |
-0.70% |
10,900 |
2024/11/26 |
583 |
583 |
568 |
570 |
-2.06% |
9,500 |
2024/11/25 |
583 |
584 |
580 |
582 |
+0.34% |
8,200 |
2024/11/22 |
577 |
582 |
575 |
580 |
+0.69% |
6,800 |
2024/11/21 |
581 |
588 |
570 |
576 |
+0.52% |
6,300 |
2024/11/20 |
567 |
583 |
567 |
573 |
+0.88% |
8,400 |
2024/11/19 |
564 |
573 |
564 |
568 |
+1.43% |
5,300 |
2024/11/18 |
562 |
566 |
560 |
560 |
+0.00% |
8,000 |
2024/11/15 |
569 |
580 |
560 |
560 |
-0.18% |
16,500 |
2024/11/14 |
577 |
579 |
560 |
561 |
-3.77% |
23,000 |
2024/11/13 |
598 |
598 |
561 |
583 |
-1.19% |
24,300 |
2024/11/12 |
618 |
618 |
583 |
590 |
-5.30% |
25,800 |
2024/11/11 |
604 |
659 |
596 |
623 |
+4.71% |
52,200 |
2024/11/8 |
584 |
595 |
582 |
595 |
+1.71% |
14,000 |
2024/11/7 |
585 |
587 |
582 |
585 |
+0.86% |
17,800 |
2024/11/6 |
576 |
582 |
563 |
580 |
+1.05% |
10,400 |
2024/11/5 |
579 |
579 |
560 |
574 |
-0.17% |
10,800 |
2024/11/1 |
575 |
579 |
570 |
575 |
+0.00% |
6,900 |
2024/10/31 |
576 |
580 |
575 |
575 |
-0.17% |
4,500 |
2024/10/30 |
588 |
588 |
561 |
576 |
+0.17% |
12,000 |
2024/10/29 |
573 |
590 |
572 |
575 |
-0.35% |
10,100 |
2024/10/28 |
577 |
581 |
566 |
577 |
+0.17% |
9,900 |
2024/10/25 |
595 |
595 |
573 |
576 |
-3.52% |
17,600 |
2024/10/24 |
595 |
599 |
595 |
597 |
+0.34% |
4,900 |
|