日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
700 |
712 |
698 |
704 |
+1.59% |
40,000 |
2025/4/24 |
694 |
698 |
687 |
693 |
+0.58% |
21,300 |
2025/4/23 |
687 |
693 |
681 |
689 |
+1.62% |
30,200 |
2025/4/22 |
666 |
679 |
666 |
678 |
+1.50% |
34,400 |
2025/4/21 |
676 |
686 |
668 |
668 |
-0.30% |
57,000 |
2025/4/18 |
668 |
677 |
661 |
670 |
+0.90% |
48,000 |
2025/4/17 |
646 |
665 |
646 |
664 |
+2.31% |
32,700 |
2025/4/16 |
654 |
655 |
642 |
649 |
-0.15% |
24,300 |
2025/4/15 |
657 |
658 |
648 |
650 |
+0.00% |
134,700 |
2025/4/14 |
653 |
657 |
647 |
650 |
+0.46% |
27,400 |
2025/4/11 |
630 |
647 |
618 |
647 |
+1.25% |
51,600 |
2025/4/10 |
644 |
644 |
621 |
639 |
+6.15% |
88,100 |
2025/4/9 |
623 |
625 |
599 |
602 |
-4.90% |
74,200 |
2025/4/8 |
599 |
639 |
599 |
633 |
+8.39% |
65,400 |
2025/4/7 |
585 |
590 |
565 |
584 |
-8.03% |
119,500 |
2025/4/4 |
667 |
669 |
622 |
635 |
-6.20% |
155,400 |
2025/4/3 |
681 |
692 |
673 |
677 |
-1.17% |
57,000 |
2025/4/2 |
688 |
688 |
681 |
685 |
-0.29% |
15,900 |
2025/4/1 |
713 |
713 |
683 |
687 |
-0.72% |
43,400 |
2025/3/31 |
709 |
714 |
688 |
692 |
-4.16% |
72,600 |
2025/3/28 |
720 |
740 |
713 |
722 |
+0.42% |
60,300 |
2025/3/27 |
711 |
719 |
705 |
719 |
+0.84% |
28,400 |
2025/3/26 |
714 |
718 |
710 |
713 |
+0.42% |
46,000 |
2025/3/25 |
702 |
710 |
699 |
710 |
+1.14% |
26,400 |
2025/3/24 |
700 |
702 |
696 |
702 |
+0.29% |
28,400 |
2025/3/21 |
702 |
704 |
698 |
700 |
-0.28% |
27,700 |
2025/3/19 |
700 |
704 |
698 |
702 |
+0.72% |
25,400 |
2025/3/18 |
706 |
707 |
697 |
697 |
-0.71% |
32,000 |
2025/3/17 |
695 |
702 |
690 |
702 |
+1.74% |
45,400 |
2025/3/14 |
688 |
700 |
688 |
690 |
+0.44% |
26,900 |
2025/3/13 |
680 |
695 |
680 |
687 |
+1.93% |
53,000 |
2025/3/12 |
676 |
681 |
668 |
674 |
-0.30% |
37,100 |
2025/3/11 |
670 |
680 |
655 |
676 |
-0.88% |
51,500 |
2025/3/10 |
670 |
682 |
664 |
682 |
+1.34% |
52,400 |
2025/3/7 |
666 |
673 |
660 |
673 |
-0.15% |
41,500 |
2025/3/6 |
667 |
675 |
664 |
674 |
+1.51% |
21,000 |
2025/3/5 |
659 |
677 |
657 |
664 |
+0.76% |
55,700 |
2025/3/4 |
661 |
666 |
655 |
659 |
+0.00% |
27,200 |
2025/3/3 |
657 |
665 |
654 |
659 |
+1.07% |
17,900 |
2025/2/28 |
658 |
666 |
646 |
652 |
-1.66% |
43,800 |
2025/2/27 |
652 |
667 |
650 |
663 |
+1.53% |
32,800 |
2025/2/26 |
659 |
659 |
645 |
653 |
-0.46% |
86,000 |
2025/2/25 |
655 |
665 |
653 |
656 |
+0.15% |
54,800 |
2025/2/21 |
658 |
661 |
648 |
655 |
-0.76% |
70,200 |
2025/2/20 |
660 |
669 |
660 |
660 |
-0.75% |
37,200 |
2025/2/19 |
665 |
678 |
655 |
665 |
-0.15% |
57,800 |
2025/2/18 |
672 |
672 |
641 |
666 |
-1.62% |
219,300 |
2025/2/17 |
688 |
690 |
677 |
677 |
-1.46% |
134,600 |
2025/2/14 |
736 |
736 |
686 |
687 |
-14.55% |
478,700 |
2025/2/13 |
804 |
813 |
800 |
804 |
-1.47% |
55,900 |
2025/2/12 |
800 |
816 |
793 |
816 |
+1.75% |
51,300 |
2025/2/10 |
785 |
807 |
784 |
802 |
+4.16% |
65,200 |
2025/2/7 |
757 |
777 |
756 |
770 |
+1.72% |
42,200 |
2025/2/6 |
760 |
764 |
757 |
757 |
+0.00% |
15,300 |
2025/2/5 |
744 |
768 |
744 |
757 |
+3.27% |
39,500 |
2025/2/4 |
748 |
748 |
733 |
733 |
-1.35% |
44,900 |
2025/2/3 |
756 |
757 |
743 |
743 |
-2.24% |
26,200 |
2025/1/31 |
770 |
770 |
760 |
760 |
-2.06% |
16,900 |
2025/1/30 |
767 |
776 |
760 |
776 |
+1.17% |
24,500 |
2025/1/29 |
773 |
777 |
767 |
767 |
-0.52% |
24,100 |
2025/1/28 |
762 |
773 |
760 |
771 |
+0.00% |
20,600 |
2025/1/27 |
762 |
773 |
759 |
771 |
+1.72% |
40,600 |
2025/1/24 |
740 |
758 |
740 |
758 |
+2.16% |
28,800 |
2025/1/23 |
753 |
753 |
739 |
742 |
-1.46% |
32,300 |
2025/1/22 |
749 |
753 |
739 |
753 |
+2.03% |
39,400 |
2025/1/21 |
743 |
744 |
735 |
738 |
+0.00% |
33,600 |
2025/1/20 |
730 |
742 |
730 |
738 |
+0.14% |
40,200 |
2025/1/17 |
728 |
740 |
724 |
737 |
+0.82% |
31,600 |
2025/1/16 |
749 |
752 |
731 |
731 |
-1.48% |
37,400 |
2025/1/15 |
750 |
755 |
740 |
742 |
-0.40% |
34,600 |
2025/1/14 |
755 |
756 |
735 |
745 |
-1.06% |
65,200 |
2025/1/10 |
751 |
759 |
749 |
753 |
-0.53% |
26,200 |
2025/1/9 |
758 |
760 |
747 |
757 |
+0.40% |
63,100 |
2025/1/8 |
783 |
793 |
754 |
754 |
-2.33% |
74,500 |
2025/1/7 |
791 |
794 |
768 |
772 |
-1.78% |
112,600 |
2025/1/6 |
766 |
801 |
757 |
786 |
+9.78% |
336,900 |
2024/12/30 |
730 |
744 |
712 |
716 |
-2.85% |
193,100 |
2024/12/27 |
724 |
745 |
723 |
737 |
-4.90% |
193,500 |
2024/12/26 |
766 |
786 |
766 |
775 |
+3.06% |
187,900 |
2024/12/25 |
758 |
761 |
741 |
752 |
-0.79% |
105,300 |
2024/12/24 |
745 |
758 |
735 |
758 |
+1.74% |
83,800 |
2024/12/23 |
734 |
745 |
727 |
745 |
+1.22% |
159,900 |
2024/12/20 |
745 |
755 |
729 |
736 |
-1.21% |
129,300 |
2024/12/19 |
750 |
760 |
740 |
745 |
-2.61% |
110,700 |
2024/12/18 |
751 |
773 |
740 |
765 |
+1.86% |
120,500 |
2024/12/17 |
780 |
784 |
750 |
751 |
-2.72% |
138,200 |
2024/12/16 |
770 |
793 |
768 |
772 |
+1.85% |
156,100 |
2024/12/13 |
765 |
780 |
756 |
758 |
-0.92% |
145,300 |
2024/12/12 |
776 |
777 |
761 |
765 |
+0.53% |
77,900 |
2024/12/11 |
780 |
785 |
757 |
761 |
-1.68% |
133,700 |
2024/12/10 |
795 |
799 |
772 |
774 |
-2.64% |
117,500 |
2024/12/9 |
790 |
799 |
771 |
795 |
+1.53% |
125,300 |
2024/12/6 |
775 |
788 |
774 |
783 |
+1.29% |
92,400 |
2024/12/5 |
777 |
790 |
771 |
773 |
-0.51% |
111,000 |
2024/12/4 |
799 |
805 |
777 |
777 |
-1.89% |
148,000 |
2024/12/3 |
788 |
798 |
788 |
792 |
+0.64% |
54,900 |
2024/12/2 |
778 |
799 |
772 |
787 |
+1.55% |
82,400 |
2024/11/29 |
778 |
778 |
770 |
775 |
-0.51% |
59,700 |
2024/11/28 |
773 |
797 |
773 |
779 |
+0.78% |
73,200 |
2024/11/27 |
777 |
782 |
765 |
773 |
-1.53% |
109,900 |
2024/11/26 |
785 |
806 |
770 |
785 |
+0.90% |
116,000 |
2024/11/25 |
760 |
811 |
754 |
778 |
+3.87% |
215,400 |
2024/11/22 |
754 |
783 |
749 |
749 |
+0.54% |
175,700 |
2024/11/21 |
750 |
763 |
742 |
745 |
+0.68% |
166,900 |
2024/11/20 |
758 |
764 |
728 |
740 |
-0.67% |
290,900 |
2024/11/19 |
761 |
770 |
745 |
745 |
-1.59% |
200,700 |
2024/11/18 |
745 |
761 |
731 |
757 |
+1.61% |
280,000 |
2024/11/15 |
760 |
775 |
723 |
745 |
-9.81% |
728,500 |
2024/11/14 |
826 |
826 |
826 |
826 |
-26.64% |
34,300 |
2024/11/13 |
1,123 |
1,150 |
1,119 |
1,126 |
-0.27% |
58,300 |
2024/11/12 |
1,173 |
1,193 |
1,119 |
1,129 |
-4.08% |
144,300 |
2024/11/11 |
1,170 |
1,178 |
1,164 |
1,177 |
+0.68% |
46,600 |
2024/11/8 |
1,189 |
1,192 |
1,158 |
1,169 |
-1.02% |
72,800 |
2024/11/7 |
1,163 |
1,192 |
1,163 |
1,181 |
+0.17% |
114,500 |
2024/11/6 |
1,135 |
1,180 |
1,135 |
1,179 |
+3.42% |
69,000 |
2024/11/5 |
1,139 |
1,154 |
1,131 |
1,140 |
+0.44% |
38,400 |
2024/11/1 |
1,138 |
1,151 |
1,132 |
1,135 |
-0.96% |
43,000 |
2024/10/31 |
1,152 |
1,160 |
1,143 |
1,146 |
-0.35% |
35,000 |
2024/10/30 |
1,178 |
1,181 |
1,150 |
1,150 |
-3.36% |
69,900 |
2024/10/29 |
1,159 |
1,190 |
1,157 |
1,190 |
+3.39% |
32,400 |
2024/10/28 |
1,127 |
1,155 |
1,127 |
1,151 |
+2.13% |
31,300 |
2024/10/25 |
1,150 |
1,150 |
1,113 |
1,127 |
-1.83% |
48,700 |
2024/10/24 |
1,165 |
1,169 |
1,139 |
1,148 |
-1.46% |
70,900 |
|