日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
666 |
684 |
651 |
663 |
-0.90% |
266,200 |
2025/4/24 |
670 |
686 |
668 |
669 |
+0.00% |
120,900 |
2025/4/23 |
647 |
670 |
647 |
669 |
+4.04% |
155,700 |
2025/4/22 |
638 |
651 |
638 |
643 |
+1.10% |
152,300 |
2025/4/21 |
624 |
650 |
619 |
636 |
+2.42% |
279,200 |
2025/4/18 |
629 |
649 |
607 |
621 |
+7.63% |
739,600 |
2025/4/17 |
568 |
578 |
560 |
577 |
+0.87% |
127,000 |
2025/4/16 |
589 |
590 |
565 |
572 |
-2.72% |
202,800 |
2025/4/15 |
600 |
615 |
585 |
588 |
-12.37% |
436,400 |
2025/4/14 |
680 |
690 |
663 |
671 |
+1.67% |
196,900 |
2025/4/11 |
630 |
660 |
621 |
660 |
+3.12% |
74,800 |
2025/4/10 |
660 |
660 |
634 |
640 |
+6.67% |
103,400 |
2025/4/9 |
603 |
608 |
588 |
600 |
-4.31% |
126,100 |
2025/4/8 |
605 |
642 |
602 |
627 |
+12.37% |
119,200 |
2025/4/7 |
561 |
595 |
553 |
558 |
-12.95% |
291,100 |
2025/4/4 |
665 |
674 |
621 |
641 |
-6.42% |
185,400 |
2025/4/3 |
674 |
704 |
674 |
685 |
-3.39% |
75,400 |
2025/4/2 |
692 |
710 |
682 |
709 |
+2.75% |
107,000 |
2025/4/1 |
714 |
714 |
690 |
690 |
-1.99% |
47,900 |
2025/3/31 |
704 |
710 |
693 |
704 |
-1.12% |
71,000 |
2025/3/28 |
731 |
734 |
712 |
712 |
-2.86% |
87,600 |
2025/3/27 |
735 |
739 |
729 |
733 |
-0.27% |
61,400 |
2025/3/26 |
740 |
767 |
731 |
735 |
-1.08% |
84,400 |
2025/3/25 |
737 |
773 |
728 |
743 |
+0.81% |
159,500 |
2025/3/24 |
737 |
747 |
725 |
737 |
+2.08% |
137,600 |
2025/3/21 |
670 |
733 |
669 |
722 |
+8.57% |
275,300 |
2025/3/19 |
675 |
675 |
662 |
665 |
-0.89% |
32,600 |
2025/3/18 |
663 |
671 |
663 |
671 |
+0.75% |
43,100 |
2025/3/17 |
679 |
707 |
661 |
666 |
-0.45% |
125,800 |
2025/3/14 |
658 |
677 |
649 |
669 |
+2.29% |
84,500 |
2025/3/13 |
659 |
663 |
653 |
654 |
-0.76% |
30,600 |
2025/3/12 |
653 |
665 |
653 |
659 |
-0.60% |
29,700 |
2025/3/11 |
635 |
667 |
627 |
663 |
+2.31% |
63,200 |
2025/3/10 |
645 |
653 |
640 |
648 |
+0.31% |
45,900 |
2025/3/7 |
649 |
655 |
643 |
646 |
-2.27% |
43,100 |
2025/3/6 |
648 |
669 |
645 |
661 |
+1.69% |
61,500 |
2025/3/5 |
647 |
652 |
638 |
650 |
+0.78% |
26,000 |
2025/3/4 |
645 |
647 |
630 |
645 |
-1.53% |
79,500 |
2025/3/3 |
655 |
659 |
644 |
655 |
+1.39% |
28,600 |
2025/2/28 |
647 |
651 |
632 |
646 |
-1.37% |
87,900 |
2025/2/27 |
665 |
665 |
649 |
655 |
-1.06% |
27,200 |
2025/2/26 |
660 |
677 |
643 |
662 |
+1.22% |
107,300 |
2025/2/25 |
658 |
669 |
623 |
654 |
-1.95% |
125,400 |
2025/2/21 |
661 |
672 |
655 |
667 |
+0.45% |
67,400 |
2025/2/20 |
685 |
695 |
662 |
664 |
-3.21% |
207,600 |
2025/2/19 |
685 |
689 |
676 |
686 |
-0.15% |
76,700 |
2025/2/18 |
699 |
702 |
687 |
687 |
-0.87% |
48,000 |
2025/2/17 |
700 |
706 |
688 |
693 |
-2.26% |
101,300 |
2025/2/14 |
722 |
722 |
704 |
709 |
-1.12% |
68,300 |
2025/2/13 |
720 |
728 |
708 |
717 |
+0.28% |
68,000 |
2025/2/12 |
700 |
734 |
690 |
715 |
+3.32% |
122,600 |
2025/2/10 |
708 |
715 |
692 |
692 |
-1.42% |
111,200 |
2025/2/7 |
667 |
706 |
662 |
702 |
+5.25% |
137,700 |
2025/2/6 |
658 |
668 |
658 |
667 |
+1.99% |
53,600 |
2025/2/5 |
650 |
662 |
647 |
654 |
+1.40% |
36,700 |
2025/2/4 |
647 |
650 |
641 |
645 |
+1.10% |
40,400 |
2025/2/3 |
648 |
648 |
622 |
638 |
-3.63% |
127,800 |
2025/1/31 |
659 |
663 |
650 |
662 |
+0.00% |
42,400 |
2025/1/30 |
664 |
667 |
650 |
662 |
+0.30% |
65,800 |
2025/1/29 |
675 |
677 |
659 |
660 |
-2.94% |
87,700 |
2025/1/28 |
662 |
680 |
656 |
680 |
+1.95% |
55,000 |
2025/1/27 |
664 |
677 |
661 |
667 |
+1.06% |
49,800 |
2025/1/24 |
652 |
661 |
644 |
660 |
+0.15% |
54,300 |
2025/1/23 |
665 |
665 |
640 |
659 |
-1.64% |
119,400 |
2025/1/22 |
690 |
690 |
662 |
670 |
-1.47% |
102,600 |
2025/1/21 |
684 |
688 |
666 |
680 |
+0.59% |
74,200 |
2025/1/20 |
651 |
687 |
634 |
676 |
+4.32% |
194,100 |
2025/1/17 |
669 |
670 |
636 |
648 |
-2.99% |
166,700 |
2025/1/16 |
690 |
698 |
650 |
668 |
-2.91% |
321,900 |
2025/1/15 |
650 |
688 |
649 |
688 |
+17.01% |
515,400 |
2025/1/14 |
607 |
607 |
585 |
588 |
-3.13% |
67,500 |
2025/1/10 |
598 |
608 |
593 |
607 |
+1.34% |
42,100 |
2025/1/9 |
607 |
609 |
596 |
599 |
-1.48% |
66,700 |
2025/1/8 |
617 |
623 |
608 |
608 |
-1.78% |
45,900 |
2025/1/7 |
630 |
630 |
609 |
619 |
-1.75% |
102,300 |
2025/1/6 |
614 |
633 |
607 |
630 |
+4.30% |
75,400 |
2024/12/30 |
603 |
621 |
603 |
604 |
+0.33% |
88,800 |
2024/12/27 |
590 |
603 |
588 |
602 |
+3.08% |
36,100 |
2024/12/26 |
588 |
605 |
580 |
584 |
-1.02% |
134,800 |
2024/12/25 |
610 |
610 |
588 |
590 |
-3.12% |
107,100 |
2024/12/24 |
602 |
612 |
590 |
609 |
+1.50% |
77,300 |
2024/12/23 |
600 |
615 |
596 |
600 |
+1.35% |
92,800 |
2024/12/20 |
565 |
603 |
565 |
592 |
+4.78% |
153,100 |
2024/12/19 |
558 |
566 |
555 |
565 |
+0.53% |
51,500 |
2024/12/18 |
557 |
566 |
551 |
562 |
+0.54% |
145,300 |
2024/12/17 |
558 |
565 |
555 |
559 |
+0.18% |
111,000 |
2024/12/16 |
575 |
575 |
557 |
558 |
-2.96% |
98,300 |
2024/12/13 |
589 |
590 |
573 |
575 |
-0.69% |
59,900 |
2024/12/12 |
583 |
583 |
573 |
579 |
-0.86% |
56,400 |
2024/12/11 |
572 |
589 |
572 |
584 |
+2.46% |
93,900 |
2024/12/10 |
569 |
575 |
564 |
570 |
+0.00% |
72,900 |
2024/12/9 |
567 |
578 |
567 |
570 |
+0.35% |
56,100 |
2024/12/6 |
587 |
587 |
565 |
568 |
-3.24% |
115,900 |
2024/12/5 |
590 |
593 |
582 |
587 |
-0.51% |
73,100 |
2024/12/4 |
587 |
593 |
582 |
590 |
+0.00% |
69,700 |
2024/12/3 |
597 |
601 |
588 |
590 |
-1.01% |
72,500 |
2024/12/2 |
605 |
605 |
591 |
596 |
-1.32% |
49,400 |
2024/11/29 |
594 |
624 |
594 |
604 |
+1.34% |
52,500 |
2024/11/28 |
591 |
604 |
590 |
596 |
+0.17% |
42,800 |
2024/11/27 |
609 |
609 |
586 |
595 |
-2.30% |
94,900 |
2024/11/26 |
615 |
621 |
602 |
609 |
-0.16% |
42,400 |
2024/11/25 |
608 |
633 |
606 |
610 |
+3.57% |
167,800 |
2024/11/22 |
594 |
603 |
578 |
589 |
-1.51% |
88,700 |
2024/11/21 |
599 |
600 |
590 |
598 |
+0.00% |
35,000 |
2024/11/20 |
607 |
626 |
598 |
598 |
-1.97% |
147,500 |
2024/11/19 |
602 |
618 |
602 |
610 |
+1.67% |
67,200 |
2024/11/18 |
589 |
602 |
588 |
600 |
+1.52% |
34,500 |
2024/11/15 |
588 |
594 |
582 |
591 |
+0.51% |
64,000 |
2024/11/14 |
615 |
616 |
587 |
588 |
-4.70% |
114,300 |
2024/11/13 |
629 |
641 |
617 |
617 |
-1.28% |
81,900 |
2024/11/12 |
620 |
631 |
620 |
625 |
+0.64% |
31,500 |
2024/11/11 |
643 |
643 |
620 |
621 |
-3.42% |
63,500 |
2024/11/8 |
663 |
664 |
640 |
643 |
-3.16% |
56,900 |
2024/11/7 |
674 |
688 |
663 |
664 |
-0.45% |
85,100 |
2024/11/6 |
670 |
679 |
661 |
667 |
-0.74% |
35,600 |
2024/11/5 |
680 |
684 |
667 |
672 |
-1.32% |
18,500 |
2024/11/1 |
700 |
701 |
681 |
681 |
-3.95% |
34,400 |
2024/10/31 |
685 |
712 |
683 |
709 |
+3.50% |
64,800 |
2024/10/30 |
681 |
694 |
676 |
685 |
+1.48% |
31,700 |
2024/10/29 |
674 |
684 |
674 |
675 |
+0.00% |
37,800 |
2024/10/28 |
660 |
678 |
656 |
675 |
+1.35% |
25,500 |
2024/10/25 |
650 |
681 |
642 |
666 |
+4.06% |
111,600 |
2024/10/24 |
643 |
647 |
634 |
640 |
-1.54% |
53,200 |
|