日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
670 |
675 |
664 |
675 |
+0.90% |
3,600 |
2025/4/24 |
674 |
674 |
667 |
669 |
-0.45% |
2,000 |
2025/4/23 |
678 |
678 |
662 |
672 |
+0.60% |
5,700 |
2025/4/22 |
657 |
674 |
657 |
668 |
+2.77% |
6,500 |
2025/4/21 |
641 |
653 |
638 |
650 |
+1.72% |
10,800 |
2025/4/18 |
640 |
644 |
635 |
639 |
+0.00% |
13,300 |
2025/4/17 |
633 |
655 |
633 |
639 |
+0.95% |
12,000 |
2025/4/16 |
645 |
650 |
633 |
633 |
-1.09% |
7,500 |
2025/4/15 |
651 |
660 |
638 |
640 |
-1.23% |
12,400 |
2025/4/14 |
650 |
664 |
643 |
648 |
+1.25% |
49,800 |
2025/4/11 |
643 |
650 |
615 |
640 |
-1.54% |
9,500 |
2025/4/10 |
684 |
684 |
644 |
650 |
+1.09% |
6,500 |
2025/4/9 |
648 |
648 |
620 |
643 |
-2.28% |
3,700 |
2025/4/8 |
630 |
670 |
630 |
658 |
+11.15% |
9,100 |
2025/4/7 |
580 |
640 |
580 |
592 |
-10.30% |
12,600 |
2025/4/4 |
680 |
681 |
633 |
660 |
-5.17% |
15,000 |
2025/4/3 |
689 |
698 |
688 |
696 |
-0.57% |
7,700 |
2025/4/2 |
703 |
710 |
689 |
700 |
-0.43% |
9,400 |
2025/4/1 |
715 |
717 |
701 |
703 |
-1.82% |
12,000 |
2025/3/31 |
690 |
725 |
683 |
716 |
-4.66% |
63,000 |
2025/3/28 |
751 |
756 |
749 |
751 |
-0.92% |
2,100 |
2025/3/27 |
758 |
758 |
751 |
758 |
-0.13% |
2,100 |
2025/3/26 |
762 |
762 |
750 |
759 |
-0.39% |
5,400 |
2025/3/25 |
760 |
765 |
760 |
762 |
+0.40% |
1,500 |
2025/3/24 |
776 |
776 |
759 |
759 |
-1.04% |
3,400 |
2025/3/21 |
765 |
770 |
760 |
767 |
+0.92% |
2,200 |
2025/3/19 |
757 |
766 |
757 |
760 |
-0.65% |
2,700 |
2025/3/18 |
763 |
774 |
762 |
765 |
+0.39% |
2,200 |
2025/3/17 |
768 |
779 |
761 |
762 |
+0.53% |
5,200 |
2025/3/14 |
751 |
758 |
742 |
758 |
+0.93% |
2,000 |
2025/3/13 |
770 |
777 |
751 |
751 |
+1.49% |
9,500 |
2025/3/12 |
736 |
740 |
732 |
740 |
+0.54% |
3,700 |
2025/3/11 |
747 |
755 |
732 |
736 |
-1.47% |
6,100 |
2025/3/10 |
740 |
750 |
735 |
747 |
+0.54% |
3,700 |
2025/3/7 |
747 |
759 |
743 |
743 |
-0.67% |
3,500 |
2025/3/6 |
756 |
773 |
732 |
748 |
-1.06% |
13,900 |
2025/3/5 |
768 |
811 |
756 |
756 |
-2.70% |
6,100 |
2025/3/4 |
793 |
793 |
761 |
777 |
-2.14% |
5,800 |
2025/3/3 |
752 |
794 |
751 |
794 |
+5.87% |
5,200 |
2025/2/28 |
773 |
773 |
750 |
750 |
-3.10% |
4,700 |
2025/2/27 |
756 |
785 |
752 |
774 |
+3.61% |
10,300 |
2025/2/26 |
776 |
776 |
743 |
747 |
-5.56% |
10,700 |
2025/2/25 |
828 |
828 |
780 |
791 |
-4.70% |
5,400 |
2025/2/21 |
832 |
840 |
823 |
830 |
+0.24% |
3,800 |
2025/2/20 |
830 |
833 |
828 |
828 |
-0.60% |
2,900 |
2025/2/19 |
830 |
838 |
828 |
833 |
+0.36% |
1,400 |
2025/2/18 |
830 |
834 |
830 |
830 |
+0.12% |
1,600 |
2025/2/17 |
841 |
841 |
829 |
829 |
+0.73% |
2,100 |
2025/2/14 |
844 |
844 |
823 |
823 |
-2.49% |
6,600 |
2025/2/13 |
867 |
868 |
803 |
844 |
-6.33% |
25,300 |
2025/2/12 |
902 |
915 |
895 |
901 |
-0.11% |
5,200 |
2025/2/10 |
905 |
909 |
893 |
902 |
-0.33% |
5,000 |
2025/2/7 |
897 |
942 |
891 |
905 |
+0.89% |
5,100 |
2025/2/6 |
880 |
897 |
879 |
897 |
+1.93% |
1,800 |
2025/2/5 |
868 |
892 |
868 |
880 |
+1.50% |
3,800 |
2025/2/4 |
861 |
872 |
861 |
867 |
+0.81% |
2,600 |
2025/2/3 |
857 |
870 |
854 |
860 |
-0.58% |
1,300 |
2025/1/31 |
859 |
865 |
859 |
865 |
+0.70% |
1,000 |
2025/1/30 |
859 |
878 |
857 |
859 |
+0.12% |
6,500 |
2025/1/29 |
851 |
858 |
850 |
858 |
+0.94% |
1,800 |
2025/1/28 |
852 |
863 |
850 |
850 |
-0.47% |
1,300 |
2025/1/27 |
853 |
858 |
853 |
854 |
+0.12% |
800 |
2025/1/24 |
850 |
853 |
850 |
853 |
-1.04% |
1,400 |
2025/1/23 |
851 |
862 |
851 |
862 |
+1.17% |
1,900 |
2025/1/22 |
848 |
858 |
848 |
852 |
+0.24% |
2,300 |
2025/1/21 |
837 |
852 |
835 |
850 |
+0.47% |
2,500 |
2025/1/20 |
826 |
846 |
826 |
846 |
+0.59% |
2,500 |
2025/1/17 |
855 |
860 |
833 |
841 |
-2.77% |
3,500 |
2025/1/16 |
854 |
865 |
854 |
865 |
+1.41% |
3,100 |
2025/1/15 |
841 |
853 |
841 |
853 |
+1.43% |
1,900 |
2025/1/14 |
836 |
846 |
836 |
841 |
-0.59% |
2,300 |
2025/1/10 |
840 |
846 |
840 |
846 |
+0.71% |
1,400 |
2025/1/9 |
828 |
840 |
823 |
840 |
+1.45% |
3,800 |
2025/1/8 |
824 |
828 |
824 |
828 |
+0.24% |
1,700 |
2025/1/7 |
828 |
828 |
818 |
826 |
+1.10% |
1,000 |
2025/1/6 |
821 |
829 |
816 |
817 |
-0.49% |
3,400 |
2024/12/30 |
816 |
821 |
816 |
821 |
+0.61% |
2,700 |
2024/12/27 |
809 |
820 |
809 |
816 |
-0.97% |
5,900 |
2024/12/26 |
820 |
824 |
818 |
824 |
+0.73% |
5,400 |
2024/12/25 |
821 |
822 |
816 |
818 |
-0.49% |
4,900 |
2024/12/24 |
817 |
822 |
815 |
822 |
+0.00% |
6,000 |
2024/12/23 |
846 |
846 |
814 |
822 |
-4.53% |
11,300 |
2024/12/20 |
861 |
869 |
850 |
861 |
+0.00% |
3,700 |
2024/12/19 |
859 |
867 |
846 |
861 |
+0.47% |
3,400 |
2024/12/18 |
838 |
859 |
838 |
857 |
+2.02% |
4,300 |
2024/12/17 |
856 |
872 |
838 |
840 |
-1.87% |
5,400 |
2024/12/16 |
852 |
863 |
843 |
856 |
+0.59% |
7,300 |
2024/12/13 |
855 |
866 |
836 |
851 |
+0.00% |
7,300 |
2024/12/12 |
855 |
857 |
851 |
851 |
-0.47% |
1,700 |
2024/12/11 |
855 |
856 |
855 |
855 |
+0.12% |
1,100 |
2024/12/10 |
854 |
854 |
850 |
854 |
+1.07% |
1,500 |
2024/12/9 |
845 |
855 |
841 |
845 |
-1.52% |
2,900 |
2024/12/6 |
849 |
867 |
832 |
858 |
+0.94% |
2,700 |
2024/12/5 |
861 |
873 |
850 |
850 |
-1.28% |
3,200 |
2024/12/4 |
865 |
875 |
861 |
861 |
-0.46% |
800 |
2024/12/3 |
882 |
882 |
865 |
865 |
-0.35% |
1,400 |
2024/12/2 |
868 |
876 |
861 |
868 |
+0.00% |
1,900 |
2024/11/29 |
872 |
874 |
864 |
868 |
-0.46% |
900 |
2024/11/28 |
860 |
873 |
855 |
872 |
+0.81% |
1,100 |
2024/11/27 |
857 |
868 |
855 |
865 |
-0.80% |
1,500 |
2024/11/26 |
873 |
873 |
872 |
872 |
-0.11% |
500 |
2024/11/25 |
876 |
876 |
861 |
873 |
-0.34% |
2,800 |
2024/11/22 |
876 |
877 |
834 |
876 |
+0.00% |
4,900 |
2024/11/21 |
885 |
885 |
876 |
876 |
-0.90% |
1,000 |
2024/11/20 |
869 |
884 |
869 |
884 |
+1.73% |
1,300 |
2024/11/19 |
899 |
899 |
869 |
869 |
-3.12% |
2,100 |
2024/11/18 |
863 |
897 |
862 |
897 |
+2.75% |
2,800 |
2024/11/15 |
899 |
899 |
861 |
873 |
-2.46% |
4,500 |
2024/11/14 |
918 |
918 |
876 |
895 |
+0.79% |
3,900 |
2024/11/13 |
863 |
888 |
860 |
888 |
+1.25% |
3,200 |
2024/11/12 |
916 |
916 |
854 |
877 |
-5.80% |
9,600 |
2024/11/11 |
952 |
955 |
880 |
931 |
-2.10% |
6,600 |
2024/11/8 |
998 |
1,013 |
950 |
951 |
+0.11% |
11,900 |
2024/11/7 |
913 |
950 |
913 |
950 |
+4.63% |
9,100 |
2024/11/6 |
899 |
920 |
897 |
908 |
+1.45% |
4,600 |
2024/11/5 |
886 |
911 |
886 |
895 |
+1.13% |
5,100 |
2024/11/1 |
877 |
885 |
865 |
885 |
+0.91% |
4,200 |
2024/10/31 |
877 |
883 |
859 |
877 |
+0.00% |
9,000 |
2024/10/30 |
868 |
880 |
868 |
877 |
+1.27% |
5,900 |
2024/10/29 |
892 |
892 |
866 |
866 |
-2.91% |
10,000 |
2024/10/28 |
830 |
921 |
830 |
892 |
+6.32% |
9,600 |
2024/10/25 |
834 |
866 |
822 |
839 |
+2.44% |
10,700 |
2024/10/24 |
810 |
824 |
788 |
819 |
-0.61% |
9,800 |
|