日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
674 |
674 |
662 |
666 |
+0.00% |
138,600 |
2025/4/24 |
654 |
672 |
653 |
666 |
+2.46% |
166,000 |
2025/4/23 |
655 |
658 |
649 |
650 |
+0.15% |
116,100 |
2025/4/22 |
645 |
649 |
644 |
649 |
+0.62% |
58,000 |
2025/4/21 |
649 |
651 |
645 |
645 |
-1.23% |
68,900 |
2025/4/18 |
648 |
653 |
645 |
653 |
+1.56% |
61,700 |
2025/4/17 |
643 |
649 |
640 |
643 |
+0.00% |
98,300 |
2025/4/16 |
635 |
645 |
635 |
643 |
+1.26% |
131,400 |
2025/4/15 |
642 |
646 |
634 |
635 |
-0.47% |
191,700 |
2025/4/14 |
643 |
644 |
630 |
638 |
+0.79% |
124,500 |
2025/4/11 |
608 |
634 |
606 |
633 |
-0.94% |
180,500 |
2025/4/10 |
647 |
650 |
630 |
639 |
+5.27% |
286,600 |
2025/4/9 |
607 |
615 |
599 |
607 |
-3.19% |
365,600 |
2025/4/8 |
612 |
627 |
610 |
627 |
+5.38% |
218,200 |
2025/4/7 |
610 |
613 |
592 |
595 |
-7.75% |
306,100 |
2025/4/4 |
642 |
653 |
635 |
645 |
-0.77% |
211,900 |
2025/4/3 |
640 |
656 |
636 |
650 |
-0.76% |
239,400 |
2025/4/2 |
662 |
662 |
649 |
655 |
-0.76% |
227,500 |
2025/4/1 |
667 |
672 |
660 |
660 |
-0.15% |
119,300 |
2025/3/31 |
671 |
672 |
660 |
661 |
-2.79% |
207,000 |
2025/3/28 |
674 |
684 |
674 |
680 |
-1.16% |
210,900 |
2025/3/27 |
687 |
693 |
683 |
688 |
-1.29% |
495,300 |
2025/3/26 |
690 |
700 |
683 |
697 |
+1.90% |
283,900 |
2025/3/25 |
689 |
692 |
678 |
684 |
-0.73% |
337,400 |
2025/3/24 |
687 |
698 |
687 |
689 |
+0.44% |
235,600 |
2025/3/21 |
686 |
695 |
681 |
686 |
-0.72% |
200,800 |
2025/3/19 |
687 |
695 |
687 |
691 |
+0.14% |
163,700 |
2025/3/18 |
695 |
699 |
690 |
690 |
-0.58% |
176,900 |
2025/3/17 |
692 |
697 |
689 |
694 |
+0.73% |
109,900 |
2025/3/14 |
684 |
695 |
683 |
689 |
-0.72% |
150,000 |
2025/3/13 |
692 |
698 |
682 |
694 |
+0.00% |
134,400 |
2025/3/12 |
694 |
697 |
690 |
694 |
-0.86% |
149,200 |
2025/3/11 |
700 |
708 |
686 |
700 |
-1.96% |
156,200 |
2025/3/10 |
718 |
720 |
710 |
714 |
-0.56% |
150,400 |
2025/3/7 |
714 |
720 |
705 |
718 |
-0.55% |
170,200 |
2025/3/6 |
712 |
725 |
711 |
722 |
+1.98% |
204,600 |
2025/3/5 |
706 |
715 |
701 |
708 |
+0.14% |
215,100 |
2025/3/4 |
714 |
716 |
707 |
707 |
-0.98% |
130,500 |
2025/3/3 |
708 |
714 |
704 |
714 |
+1.28% |
156,700 |
2025/2/28 |
707 |
713 |
702 |
705 |
-0.98% |
340,000 |
2025/2/27 |
705 |
723 |
704 |
712 |
+1.14% |
201,700 |
2025/2/26 |
706 |
707 |
694 |
704 |
-0.98% |
322,200 |
2025/2/25 |
709 |
717 |
708 |
711 |
-0.70% |
325,000 |
2025/2/21 |
713 |
719 |
712 |
716 |
+0.85% |
164,000 |
2025/2/20 |
717 |
720 |
706 |
710 |
-1.80% |
230,600 |
2025/2/19 |
729 |
730 |
722 |
723 |
-0.28% |
137,700 |
2025/2/18 |
722 |
730 |
720 |
725 |
+0.42% |
137,400 |
2025/2/17 |
723 |
737 |
722 |
722 |
+0.00% |
209,700 |
2025/2/14 |
725 |
728 |
716 |
722 |
+0.70% |
191,200 |
2025/2/13 |
723 |
724 |
715 |
717 |
+0.56% |
160,300 |
2025/2/12 |
711 |
716 |
705 |
713 |
+1.28% |
204,300 |
2025/2/10 |
689 |
709 |
689 |
704 |
+0.00% |
166,900 |
2025/2/7 |
704 |
710 |
701 |
704 |
+0.14% |
214,100 |
2025/2/6 |
703 |
708 |
698 |
703 |
+0.86% |
158,000 |
2025/2/5 |
686 |
699 |
684 |
697 |
+1.90% |
157,500 |
2025/2/4 |
692 |
697 |
676 |
684 |
-2.29% |
226,000 |
2025/2/3 |
692 |
703 |
687 |
700 |
-0.28% |
328,800 |
2025/1/31 |
704 |
707 |
690 |
702 |
-0.99% |
412,200 |
2025/1/30 |
700 |
744 |
680 |
709 |
+7.42% |
1,099,700 |
2025/1/29 |
658 |
664 |
653 |
660 |
+0.30% |
203,800 |
2025/1/28 |
650 |
663 |
650 |
658 |
+0.77% |
119,800 |
2025/1/27 |
652 |
657 |
651 |
653 |
+0.62% |
107,200 |
2025/1/24 |
647 |
652 |
644 |
649 |
+1.41% |
132,500 |
2025/1/23 |
640 |
644 |
639 |
640 |
-0.47% |
101,700 |
2025/1/22 |
643 |
645 |
638 |
643 |
+0.47% |
156,500 |
2025/1/21 |
637 |
644 |
635 |
640 |
-0.16% |
230,100 |
2025/1/20 |
640 |
650 |
638 |
641 |
+0.94% |
140,400 |
2025/1/17 |
637 |
641 |
632 |
635 |
-0.78% |
220,900 |
2025/1/16 |
654 |
658 |
639 |
640 |
-0.78% |
142,400 |
2025/1/15 |
650 |
657 |
643 |
645 |
-1.23% |
259,300 |
2025/1/14 |
655 |
655 |
646 |
653 |
-0.61% |
249,300 |
2025/1/10 |
658 |
659 |
652 |
657 |
-0.76% |
204,800 |
2025/1/9 |
668 |
668 |
659 |
662 |
-0.45% |
164,100 |
2025/1/8 |
673 |
675 |
662 |
665 |
-1.63% |
170,000 |
2025/1/7 |
679 |
680 |
669 |
676 |
-0.44% |
199,300 |
2025/1/6 |
683 |
687 |
676 |
679 |
-0.44% |
235,900 |
2024/12/30 |
683 |
691 |
679 |
682 |
+0.29% |
130,300 |
2024/12/27 |
680 |
682 |
675 |
680 |
+0.59% |
102,200 |
2024/12/26 |
680 |
682 |
673 |
676 |
-0.59% |
132,100 |
2024/12/25 |
687 |
688 |
672 |
680 |
+0.00% |
92,700 |
2024/12/24 |
693 |
693 |
676 |
680 |
-2.16% |
86,700 |
2024/12/23 |
693 |
698 |
693 |
695 |
+1.16% |
91,800 |
2024/12/20 |
694 |
697 |
686 |
687 |
-0.43% |
276,100 |
2024/12/19 |
682 |
690 |
676 |
690 |
+0.44% |
146,500 |
2024/12/18 |
690 |
692 |
686 |
687 |
-0.43% |
160,000 |
2024/12/17 |
700 |
700 |
688 |
690 |
-1.00% |
129,200 |
2024/12/16 |
700 |
700 |
694 |
697 |
+0.43% |
106,400 |
2024/12/13 |
685 |
698 |
682 |
694 |
-0.14% |
177,200 |
2024/12/12 |
704 |
705 |
693 |
695 |
-1.00% |
189,700 |
2024/12/11 |
697 |
705 |
690 |
702 |
+1.45% |
159,300 |
2024/12/10 |
700 |
704 |
690 |
692 |
-0.72% |
180,400 |
2024/12/9 |
687 |
701 |
687 |
697 |
+1.60% |
164,900 |
2024/12/6 |
688 |
691 |
682 |
686 |
-0.44% |
147,400 |
2024/12/5 |
683 |
689 |
681 |
689 |
+0.88% |
100,100 |
2024/12/4 |
687 |
690 |
680 |
683 |
-0.58% |
124,500 |
2024/12/3 |
683 |
695 |
679 |
687 |
+2.08% |
337,700 |
2024/12/2 |
667 |
676 |
666 |
673 |
+1.51% |
141,600 |
2024/11/29 |
667 |
675 |
663 |
663 |
-1.19% |
97,300 |
2024/11/28 |
658 |
675 |
655 |
671 |
+2.29% |
113,500 |
2024/11/27 |
657 |
666 |
653 |
656 |
+0.00% |
234,700 |
2024/11/26 |
652 |
657 |
647 |
656 |
-0.46% |
186,600 |
2024/11/25 |
683 |
685 |
659 |
659 |
-2.80% |
200,200 |
2024/11/22 |
666 |
681 |
663 |
678 |
+2.26% |
110,400 |
2024/11/21 |
663 |
667 |
660 |
663 |
-0.60% |
132,800 |
2024/11/20 |
663 |
670 |
659 |
667 |
+1.06% |
206,500 |
2024/11/19 |
660 |
665 |
657 |
660 |
-0.45% |
241,200 |
2024/11/18 |
653 |
667 |
649 |
663 |
+0.91% |
230,400 |
2024/11/15 |
670 |
675 |
656 |
657 |
-1.79% |
478,200 |
2024/11/14 |
675 |
675 |
663 |
669 |
-0.89% |
154,400 |
2024/11/13 |
675 |
678 |
668 |
675 |
+0.00% |
171,400 |
2024/11/12 |
677 |
683 |
672 |
675 |
+0.00% |
142,300 |
2024/11/11 |
671 |
678 |
670 |
675 |
+0.00% |
128,000 |
2024/11/8 |
687 |
693 |
675 |
675 |
-1.46% |
190,900 |
2024/11/7 |
672 |
687 |
672 |
685 |
+2.54% |
135,800 |
2024/11/6 |
677 |
685 |
665 |
668 |
-1.18% |
552,500 |
2024/11/5 |
678 |
698 |
671 |
676 |
-0.15% |
279,600 |
2024/11/1 |
680 |
684 |
673 |
677 |
-1.31% |
188,900 |
2024/10/31 |
695 |
696 |
684 |
686 |
-1.29% |
203,400 |
2024/10/30 |
683 |
705 |
678 |
695 |
+2.51% |
381,200 |
2024/10/29 |
681 |
683 |
672 |
678 |
+0.15% |
156,900 |
2024/10/28 |
679 |
686 |
672 |
677 |
+0.15% |
110,700 |
2024/10/25 |
684 |
686 |
671 |
676 |
-0.88% |
164,700 |
2024/10/24 |
676 |
683 |
671 |
682 |
+0.29% |
222,700 |
|