日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
668 |
672 |
662 |
665 |
-0.45% |
4,700 |
2025/4/24 |
671 |
671 |
657 |
668 |
+1.06% |
2,600 |
2025/4/23 |
667 |
674 |
661 |
661 |
+0.00% |
1,700 |
2025/4/22 |
674 |
676 |
656 |
661 |
-2.22% |
6,800 |
2025/4/21 |
657 |
685 |
657 |
676 |
+1.35% |
5,700 |
2025/4/18 |
678 |
678 |
658 |
667 |
-1.62% |
4,900 |
2025/4/17 |
641 |
678 |
621 |
678 |
+4.47% |
7,700 |
2025/4/16 |
649 |
664 |
649 |
649 |
+0.46% |
2,500 |
2025/4/15 |
679 |
682 |
646 |
646 |
-4.86% |
10,500 |
2025/4/14 |
675 |
680 |
666 |
679 |
+2.11% |
14,100 |
2025/4/11 |
651 |
666 |
618 |
665 |
+1.22% |
25,200 |
2025/4/10 |
656 |
675 |
614 |
657 |
+6.66% |
41,100 |
2025/4/9 |
575 |
630 |
571 |
616 |
+6.76% |
52,400 |
2025/4/8 |
560 |
577 |
546 |
577 |
+8.87% |
11,800 |
2025/4/7 |
526 |
568 |
526 |
530 |
-15.34% |
59,500 |
2025/4/4 |
646 |
658 |
603 |
626 |
-5.44% |
28,800 |
2025/4/3 |
681 |
681 |
647 |
662 |
-3.22% |
10,400 |
2025/4/2 |
710 |
715 |
684 |
684 |
-6.43% |
16,800 |
2025/4/1 |
713 |
749 |
711 |
731 |
+2.52% |
13,900 |
2025/3/31 |
690 |
723 |
686 |
713 |
+3.94% |
16,100 |
2025/3/28 |
686 |
698 |
675 |
686 |
+0.44% |
6,000 |
2025/3/27 |
670 |
683 |
670 |
683 |
+1.70% |
2,900 |
2025/3/26 |
672.3 |
672.3 |
665.9 |
671.6 |
+0.64% |
3,100 |
2025/3/25 |
650.3 |
673 |
650.3 |
667.3 |
+3.09% |
5,700 |
2025/3/24 |
643.3 |
647.3 |
633.6 |
647.3 |
+2.75% |
4,400 |
2025/3/21 |
632.7 |
643.3 |
630 |
630 |
+0.11% |
1,600 |
2025/3/19 |
609.6 |
629.3 |
609.6 |
629.3 |
+3.28% |
3,100 |
2025/3/18 |
608.6 |
613.6 |
608.6 |
609.3 |
+0.21% |
3,000 |
2025/3/17 |
609 |
611.7 |
603 |
608 |
-0.16% |
5,000 |
2025/3/14 |
600 |
610 |
600 |
609 |
+1.50% |
3,000 |
2025/3/13 |
606.7 |
607.7 |
600 |
600 |
-0.76% |
5,100 |
2025/3/12 |
609.9 |
609.9 |
604.6 |
604.6 |
-0.89% |
4,200 |
2025/3/11 |
611.7 |
611.7 |
606.3 |
610 |
-0.26% |
1,800 |
2025/3/10 |
612.3 |
612.3 |
608.3 |
611.6 |
-0.11% |
4,800 |
2025/3/7 |
608 |
612.3 |
608 |
612.3 |
-1.97% |
2,500 |
2025/3/6 |
610.9 |
624.6 |
610.9 |
624.6 |
+0.16% |
300 |
2025/3/5 |
623.9 |
623.9 |
623.6 |
623.6 |
-0.11% |
500 |
2025/3/4 |
615.6 |
624.3 |
605 |
624.3 |
-0.64% |
600 |
2025/3/3 |
633.3 |
633.3 |
580 |
628.3 |
-0.79% |
7,000 |
2025/2/28 |
628.3 |
634.6 |
623.3 |
633.3 |
+0.52% |
6,800 |
2025/2/27 |
631 |
631.3 |
630 |
630 |
-0.16% |
500 |
2025/2/26 |
633.7 |
647 |
628.3 |
631 |
-1.14% |
1,100 |
2025/2/25 |
646 |
646 |
638.3 |
638.3 |
-1.95% |
1,300 |
2025/2/21 |
660.3 |
660.3 |
643.3 |
651 |
+0.06% |
7,900 |
2025/2/20 |
651.6 |
651.6 |
650.6 |
650.6 |
-0.82% |
1,000 |
2025/2/19 |
661.7 |
661.7 |
656 |
656 |
-0.76% |
800 |
2025/2/18 |
671.7 |
671.7 |
659 |
661 |
-1.58% |
3,500 |
2025/2/17 |
635.3 |
671.6 |
635.3 |
671.6 |
+5.66% |
3,100 |
2025/2/14 |
642.6 |
666.6 |
618.6 |
635.6 |
-0.89% |
8,000 |
2025/2/13 |
655.6 |
655.6 |
641.3 |
641.3 |
-1.79% |
900 |
2025/2/12 |
634.7 |
653 |
633.3 |
653 |
+2.58% |
1,800 |
2025/2/10 |
656.3 |
656.3 |
636.6 |
636.6 |
-1.96% |
200 |
2025/2/7 |
650 |
650 |
649.3 |
649.3 |
+1.99% |
700 |
2025/2/6 |
636.6 |
636.6 |
636.6 |
636.6 |
+0.00% |
100 |
2025/2/5 |
639.3 |
639.9 |
636.6 |
636.6 |
-0.42% |
2,400 |
2025/2/4 |
633.6 |
660.3 |
633.6 |
639.3 |
+1.11% |
1,200 |
2025/2/3 |
638 |
655 |
629.6 |
632.3 |
-1.25% |
3,000 |
2025/1/31 |
630 |
640.3 |
629.3 |
640.3 |
+1.63% |
500 |
2025/1/30 |
630 |
630 |
630 |
630 |
-0.52% |
200 |
2025/1/29 |
631 |
633.3 |
630.3 |
633.3 |
+0.48% |
1,100 |
2025/1/28 |
632.3 |
640.3 |
630.3 |
630.3 |
-0.94% |
700 |
2025/1/27 |
627.3 |
639 |
627.3 |
636.3 |
+1.00% |
1,500 |
2025/1/24 |
636.7 |
650 |
630 |
630 |
+0.11% |
800 |
2025/1/23 |
636.3 |
650 |
629 |
629.3 |
-1.10% |
1,900 |
2025/1/22 |
630 |
648.3 |
620.3 |
636.3 |
+1.00% |
1,200 |
2025/1/21 |
622.3 |
630 |
622.3 |
630 |
+1.24% |
200 |
2025/1/20 |
620.6 |
634.6 |
620.6 |
622.3 |
+0.11% |
2,200 |
2025/1/17 |
618.9 |
621.6 |
618.9 |
621.6 |
+0.10% |
1,300 |
2025/1/16 |
625 |
629.7 |
621 |
621 |
-0.89% |
800 |
2025/1/15 |
646.6 |
672.9 |
626.6 |
626.6 |
-3.09% |
4,000 |
2025/1/14 |
666.9 |
683.6 |
626.6 |
646.6 |
-3.25% |
9,600 |
2025/1/10 |
645.3 |
699.3 |
645 |
668.3 |
+4.10% |
34,800 |
2025/1/9 |
653.3 |
655.3 |
634.7 |
642 |
-1.73% |
2,600 |
2025/1/8 |
632 |
654 |
630 |
653.3 |
+2.35% |
4,000 |
2025/1/7 |
620.6 |
638.3 |
615.3 |
638.3 |
+3.07% |
4,200 |
2025/1/6 |
639.3 |
640.6 |
617 |
619.3 |
-3.13% |
3,600 |
2024/12/30 |
618 |
639.3 |
610.6 |
639.3 |
+3.45% |
600 |
2024/12/27 |
599.7 |
652.3 |
599.7 |
618 |
+3.12% |
10,900 |
2024/12/26 |
606.6 |
623.6 |
593.3 |
599.3 |
-1.20% |
5,200 |
2024/12/25 |
603.9 |
611.6 |
599.9 |
606.6 |
+0.55% |
1,700 |
2024/12/24 |
633 |
633.3 |
603.3 |
603.3 |
-6.65% |
6,700 |
2024/12/23 |
663.3 |
663.3 |
640 |
646.3 |
-2.52% |
8,000 |
2024/12/20 |
663.3 |
670 |
663 |
663 |
+0.76% |
1,100 |
2024/12/19 |
667.3 |
670.3 |
658 |
658 |
-1.50% |
2,800 |
2024/12/18 |
668.3 |
677.7 |
668 |
668 |
-0.04% |
2,600 |
2024/12/17 |
684.3 |
684.3 |
668.3 |
668.3 |
-0.89% |
1,200 |
2024/12/16 |
680 |
680 |
674.3 |
674.3 |
-0.63% |
2,900 |
2024/12/13 |
683.6 |
685.3 |
678.6 |
678.6 |
-0.98% |
900 |
2024/12/12 |
682 |
685.3 |
677.3 |
685.3 |
+0.29% |
1,000 |
2024/12/11 |
685.3 |
685.3 |
680 |
683.3 |
-0.34% |
1,200 |
2024/12/10 |
683.3 |
685.6 |
683.3 |
685.6 |
-2.06% |
200 |
2024/12/9 |
695 |
700 |
695 |
700 |
+1.21% |
200 |
2024/12/6 |
691.6 |
696.6 |
691.6 |
691.6 |
+0.00% |
600 |
2024/12/5 |
694.9 |
696.6 |
691.6 |
691.6 |
-0.25% |
1,300 |
2024/12/4 |
694.6 |
694.6 |
693.3 |
693.3 |
+0.48% |
300 |
2024/12/3 |
696.3 |
697.3 |
690 |
690 |
+0.98% |
900 |
2024/12/2 |
683.3 |
683.3 |
683.3 |
683.3 |
+0.00% |
100 |
2024/11/29 |
683.3 |
683.3 |
683.3 |
683.3 |
+0.00% |
100 |
2024/11/28 |
683.3 |
696.3 |
683.3 |
683.3 |
+0.00% |
2,700 |
2024/11/27 |
703.3 |
703.3 |
683.3 |
683.3 |
-0.48% |
800 |
2024/11/26 |
702.3 |
702.3 |
686.6 |
686.6 |
-1.91% |
900 |
2024/11/25 |
696.7 |
703.3 |
690 |
700 |
+1.70% |
5,300 |
2024/11/22 |
679.6 |
697 |
665.3 |
688.3 |
-1.15% |
4,100 |
2024/11/21 |
696.3 |
696.6 |
687.3 |
696.3 |
+0.04% |
5,400 |
2024/11/20 |
696 |
696 |
687.7 |
696 |
+1.71% |
500 |
2024/11/19 |
684.3 |
684.3 |
684.3 |
684.3 |
+0.29% |
100 |
2024/11/18 |
679 |
695.6 |
653.3 |
682.3 |
+0.40% |
3,200 |
2024/11/15 |
683.6 |
703.3 |
673.9 |
679.6 |
+0.15% |
3,000 |
2024/11/14 |
723.3 |
724.6 |
678.6 |
678.6 |
-5.75% |
2,600 |
2024/11/13 |
723.3 |
723.3 |
720 |
720 |
+0.00% |
200 |
2024/11/12 |
703.3 |
720 |
703.3 |
720 |
+0.00% |
200 |
2024/11/11 |
738.3 |
738.3 |
719.7 |
720 |
-1.81% |
700 |
2024/11/8 |
743 |
750 |
733.3 |
733.3 |
+0.00% |
1,400 |
2024/11/7 |
741.3 |
743 |
733.3 |
733.3 |
+0.00% |
800 |
2024/11/6 |
733.3 |
733.3 |
733.3 |
733.3 |
+1.20% |
100 |
2024/11/5 |
742.6 |
742.6 |
724.6 |
724.6 |
-2.42% |
700 |
2024/11/1 |
742.6 |
742.6 |
742.6 |
742.6 |
+0.04% |
100 |
2024/10/31 |
742.3 |
742.3 |
742.3 |
742.3 |
+0.09% |
100 |
2024/10/30 |
741.3 |
741.6 |
741.3 |
741.6 |
+0.14% |
200 |
2024/10/29 |
734.6 |
744.3 |
734.6 |
740.6 |
+0.86% |
500 |
2024/10/28 |
716.6 |
734.3 |
716.6 |
734.3 |
+2.47% |
600 |
2024/10/25 |
713.3 |
716.6 |
713.3 |
716.6 |
-0.47% |
200 |
2024/10/24 |
720 |
724.7 |
695.3 |
720 |
+0.00% |
2,300 |
|