日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
692 |
701 |
676 |
691 |
-0.14% |
8,800 |
2025/4/24 |
694 |
702 |
692 |
692 |
-0.43% |
1,600 |
2025/4/23 |
696 |
699 |
694 |
695 |
-0.14% |
2,200 |
2025/4/22 |
700 |
700 |
693 |
696 |
-0.43% |
2,000 |
2025/4/21 |
681 |
700 |
681 |
699 |
+2.79% |
4,200 |
2025/4/18 |
676 |
701 |
676 |
680 |
+0.59% |
11,600 |
2025/4/17 |
675 |
678 |
672 |
676 |
+0.30% |
7,100 |
2025/4/16 |
672 |
675 |
668 |
674 |
+0.30% |
6,200 |
2025/4/15 |
685 |
685 |
671 |
672 |
-0.44% |
1,700 |
2025/4/14 |
687 |
690 |
675 |
675 |
-1.17% |
4,000 |
2025/4/11 |
658 |
683 |
658 |
683 |
+1.19% |
4,600 |
2025/4/10 |
660 |
675 |
657 |
675 |
+4.01% |
3,500 |
2025/4/9 |
632 |
649 |
621 |
649 |
+1.88% |
3,300 |
2025/4/8 |
604 |
648 |
604 |
637 |
+5.46% |
11,900 |
2025/4/7 |
635 |
635 |
590 |
604 |
-5.92% |
16,900 |
2025/4/4 |
651 |
651 |
627 |
642 |
-2.28% |
7,700 |
2025/4/3 |
675 |
675 |
644 |
657 |
-2.67% |
12,000 |
2025/4/2 |
680 |
680 |
666 |
675 |
-0.74% |
4,200 |
2025/4/1 |
677 |
683 |
675 |
680 |
+0.00% |
6,500 |
2025/3/31 |
700 |
700 |
680 |
680 |
-2.86% |
5,500 |
2025/3/28 |
707 |
707 |
696 |
700 |
+0.00% |
2,200 |
2025/3/27 |
701 |
701 |
697 |
700 |
-0.57% |
3,100 |
2025/3/26 |
707 |
707 |
700 |
704 |
-0.42% |
7,300 |
2025/3/25 |
712 |
712 |
707 |
707 |
-0.56% |
7,000 |
2025/3/24 |
711 |
714 |
707 |
711 |
+0.14% |
8,400 |
2025/3/21 |
702 |
710 |
694 |
710 |
+1.14% |
18,600 |
2025/3/19 |
700 |
702 |
696 |
702 |
+0.43% |
3,800 |
2025/3/18 |
697 |
701 |
695 |
699 |
+0.29% |
10,400 |
2025/3/17 |
696 |
697 |
690 |
697 |
+0.14% |
3,600 |
2025/3/14 |
695 |
697 |
693 |
696 |
-0.57% |
5,100 |
2025/3/13 |
706 |
706 |
684 |
700 |
+0.43% |
10,400 |
2025/3/12 |
695 |
697 |
694 |
697 |
+0.29% |
3,100 |
2025/3/11 |
703 |
703 |
691 |
695 |
-1.14% |
5,400 |
2025/3/10 |
706 |
706 |
694 |
703 |
+0.00% |
6,200 |
2025/3/7 |
678 |
703 |
668 |
703 |
+3.53% |
12,100 |
2025/3/6 |
684 |
684 |
675 |
679 |
-0.73% |
3,900 |
2025/3/5 |
685 |
686 |
677 |
684 |
-0.58% |
11,800 |
2025/3/4 |
696 |
699 |
676 |
688 |
-1.15% |
4,900 |
2025/3/3 |
695 |
697 |
695 |
696 |
+0.29% |
6,200 |
2025/2/28 |
692 |
696 |
687 |
694 |
-0.72% |
4,700 |
2025/2/27 |
696 |
700 |
686 |
699 |
+0.29% |
4,100 |
2025/2/26 |
706 |
706 |
694 |
697 |
-1.27% |
9,700 |
2025/2/25 |
706 |
706 |
700 |
706 |
-0.14% |
10,000 |
2025/2/21 |
702 |
707 |
697 |
707 |
+1.00% |
15,700 |
2025/2/20 |
715 |
715 |
684 |
700 |
-2.10% |
20,000 |
2025/2/19 |
708 |
723 |
708 |
715 |
+0.99% |
35,900 |
2025/2/18 |
688 |
713 |
680 |
708 |
+3.51% |
28,400 |
2025/2/17 |
662 |
686 |
660 |
684 |
+3.32% |
23,600 |
2025/2/14 |
668 |
671 |
659 |
662 |
+0.15% |
31,300 |
2025/2/13 |
661 |
669 |
657 |
661 |
+0.00% |
11,600 |
2025/2/12 |
665 |
665 |
660 |
661 |
+0.15% |
4,500 |
2025/2/10 |
659 |
662 |
657 |
660 |
+0.15% |
12,600 |
2025/2/7 |
659 |
661 |
653 |
659 |
+0.30% |
5,600 |
2025/2/6 |
650 |
660 |
646 |
657 |
+2.34% |
20,200 |
2025/2/5 |
636 |
651 |
636 |
642 |
+0.47% |
6,300 |
2025/2/4 |
639 |
642 |
634 |
639 |
+0.47% |
2,400 |
2025/2/3 |
643 |
643 |
633 |
636 |
-0.62% |
10,900 |
2025/1/31 |
645 |
645 |
637 |
640 |
-0.93% |
5,900 |
2025/1/30 |
645 |
650 |
645 |
646 |
+0.16% |
1,100 |
2025/1/29 |
636 |
650 |
631 |
645 |
+1.42% |
14,600 |
2025/1/28 |
635 |
637 |
630 |
636 |
+0.16% |
6,500 |
2025/1/27 |
637 |
638 |
624 |
635 |
+0.00% |
4,100 |
2025/1/24 |
635 |
637 |
631 |
635 |
+0.00% |
3,500 |
2025/1/23 |
620 |
647 |
620 |
635 |
+1.76% |
20,400 |
2025/1/22 |
617 |
626 |
617 |
624 |
-0.16% |
6,100 |
2025/1/21 |
625 |
626 |
618 |
625 |
+1.13% |
9,400 |
2025/1/20 |
623 |
623 |
604 |
618 |
-0.80% |
3,700 |
2025/1/17 |
618 |
623 |
618 |
623 |
+0.00% |
4,300 |
2025/1/16 |
625 |
626 |
620 |
623 |
-0.32% |
5,200 |
2025/1/15 |
615 |
630 |
613 |
625 |
+1.30% |
10,300 |
2025/1/14 |
622 |
622 |
610 |
617 |
-1.28% |
6,000 |
2025/1/10 |
621 |
625 |
619 |
625 |
+0.16% |
3,200 |
2025/1/9 |
624 |
624 |
618 |
624 |
-0.64% |
2,000 |
2025/1/8 |
627 |
634 |
623 |
628 |
+0.16% |
5,700 |
2025/1/7 |
615 |
627 |
613 |
627 |
+1.95% |
9,300 |
2025/1/6 |
614 |
617 |
607 |
615 |
+0.16% |
16,800 |
2024/12/30 |
598 |
614 |
596 |
614 |
+2.33% |
10,800 |
2024/12/27 |
597 |
601 |
593 |
600 |
+1.52% |
7,800 |
2024/12/26 |
597 |
598 |
586 |
591 |
-1.50% |
15,000 |
2024/12/25 |
605 |
607 |
596 |
600 |
-0.99% |
7,700 |
2024/12/24 |
607 |
607 |
603 |
606 |
-0.16% |
2,600 |
2024/12/23 |
604 |
610 |
600 |
607 |
+0.00% |
22,800 |
2024/12/20 |
608 |
608 |
602 |
607 |
+1.00% |
5,700 |
2024/12/19 |
607 |
609 |
601 |
601 |
-0.50% |
9,000 |
2024/12/18 |
603 |
613 |
603 |
604 |
-0.33% |
10,000 |
2024/12/17 |
607 |
609 |
605 |
606 |
-0.16% |
2,600 |
2024/12/16 |
606 |
611 |
605 |
607 |
+0.17% |
8,300 |
2024/12/13 |
615 |
615 |
606 |
606 |
+0.00% |
5,800 |
2024/12/12 |
606 |
612 |
601 |
606 |
-0.66% |
8,700 |
2024/12/11 |
608 |
612 |
601 |
610 |
-0.65% |
10,800 |
2024/12/10 |
609 |
615 |
609 |
614 |
+0.49% |
5,100 |
2024/12/9 |
610 |
614 |
609 |
611 |
+0.66% |
4,300 |
2024/12/6 |
616 |
616 |
605 |
607 |
-1.78% |
5,100 |
2024/12/5 |
614 |
619 |
610 |
618 |
+0.65% |
6,400 |
2024/12/4 |
601 |
622 |
600 |
614 |
+1.49% |
12,200 |
2024/12/3 |
610 |
610 |
605 |
605 |
-0.49% |
5,900 |
2024/12/2 |
614 |
614 |
589 |
608 |
-0.65% |
7,800 |
2024/11/29 |
594 |
615 |
587 |
612 |
+3.03% |
18,300 |
2024/11/28 |
603 |
603 |
587 |
594 |
-0.83% |
4,000 |
2024/11/27 |
599 |
599 |
595 |
599 |
+0.00% |
2,100 |
2024/11/26 |
608 |
611 |
599 |
599 |
-1.64% |
3,600 |
2024/11/25 |
612 |
614 |
603 |
609 |
+1.16% |
9,300 |
2024/11/22 |
605 |
609 |
601 |
602 |
-0.33% |
4,900 |
2024/11/21 |
600 |
610 |
598 |
604 |
+0.00% |
4,600 |
2024/11/20 |
598 |
606 |
590 |
604 |
+0.67% |
4,000 |
2024/11/19 |
600 |
601 |
590 |
600 |
+0.00% |
5,200 |
2024/11/18 |
588 |
600 |
587 |
600 |
+2.21% |
4,200 |
2024/11/15 |
587 |
590 |
587 |
587 |
-1.18% |
1,400 |
2024/11/14 |
594 |
605 |
590 |
594 |
-1.33% |
6,200 |
2024/11/13 |
600 |
604 |
600 |
602 |
+0.33% |
5,400 |
2024/11/12 |
600 |
604 |
600 |
600 |
+1.18% |
2,300 |
2024/11/11 |
585 |
599 |
583 |
593 |
-1.00% |
6,000 |
2024/11/8 |
594 |
600 |
585 |
599 |
+1.18% |
5,500 |
2024/11/7 |
588 |
599 |
588 |
592 |
+0.68% |
2,200 |
2024/11/6 |
601 |
601 |
585 |
588 |
-1.84% |
3,800 |
2024/11/5 |
607 |
607 |
597 |
599 |
+0.17% |
3,200 |
2024/11/1 |
602 |
610 |
598 |
598 |
-0.83% |
5,100 |
2024/10/31 |
581 |
608 |
580 |
603 |
+3.97% |
5,300 |
2024/10/30 |
571 |
580 |
566 |
580 |
+1.93% |
8,100 |
2024/10/29 |
571 |
575 |
566 |
569 |
-0.52% |
5,300 |
2024/10/28 |
565 |
581 |
564 |
572 |
+1.24% |
7,700 |
2024/10/25 |
579 |
581 |
565 |
565 |
-2.42% |
4,800 |
2024/10/24 |
580 |
580 |
579 |
579 |
-0.34% |
2,800 |
|