日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
704 |
707 |
702 |
704 |
+0.28% |
37,400 |
2025/4/24 |
703 |
705 |
700 |
702 |
+0.00% |
35,400 |
2025/4/23 |
709 |
710 |
700 |
702 |
-0.28% |
75,400 |
2025/4/22 |
700 |
704 |
699 |
704 |
-0.71% |
58,400 |
2025/4/21 |
706 |
709 |
702 |
709 |
+0.42% |
68,600 |
2025/4/18 |
699 |
709 |
694 |
706 |
+1.88% |
58,100 |
2025/4/17 |
692 |
698 |
690 |
693 |
+0.14% |
33,500 |
2025/4/16 |
691 |
694 |
686 |
692 |
+0.58% |
77,300 |
2025/4/15 |
694 |
694 |
685 |
688 |
+0.00% |
74,000 |
2025/4/14 |
690 |
695 |
685 |
688 |
+1.18% |
99,300 |
2025/4/11 |
660 |
682 |
646 |
680 |
+0.44% |
132,200 |
2025/4/10 |
691 |
691 |
676 |
677 |
+4.15% |
111,700 |
2025/4/9 |
655 |
664 |
639 |
650 |
-2.26% |
138,900 |
2025/4/8 |
644 |
671 |
636 |
665 |
+6.57% |
196,600 |
2025/4/7 |
628 |
643 |
613 |
624 |
-7.69% |
382,900 |
2025/4/4 |
698 |
700 |
661 |
676 |
-5.19% |
298,300 |
2025/4/3 |
710 |
718 |
704 |
713 |
-1.66% |
200,500 |
2025/4/2 |
737 |
737 |
725 |
725 |
-1.63% |
129,600 |
2025/4/1 |
745 |
745 |
733 |
737 |
+0.14% |
119,000 |
2025/3/31 |
750 |
754 |
736 |
736 |
-3.03% |
226,400 |
2025/3/28 |
764 |
769 |
755 |
759 |
-4.17% |
235,800 |
2025/3/27 |
800 |
801 |
790 |
792 |
-1.00% |
361,400 |
2025/3/26 |
796 |
800 |
795 |
800 |
+0.50% |
101,200 |
2025/3/25 |
794 |
800 |
791 |
796 |
+0.38% |
105,100 |
2025/3/24 |
800 |
800 |
791 |
793 |
-0.88% |
244,300 |
2025/3/21 |
800 |
802 |
799 |
800 |
+0.00% |
140,300 |
2025/3/19 |
799 |
802 |
798 |
800 |
+0.00% |
128,000 |
2025/3/18 |
801 |
802 |
799 |
800 |
+0.00% |
36,300 |
2025/3/17 |
802 |
802 |
800 |
800 |
+0.00% |
59,800 |
2025/3/14 |
800 |
802 |
798 |
800 |
-0.12% |
93,800 |
2025/3/13 |
801 |
805 |
800 |
801 |
+0.12% |
87,100 |
2025/3/12 |
802 |
802 |
798 |
800 |
-0.25% |
58,900 |
2025/3/11 |
797 |
802 |
794 |
802 |
+0.25% |
122,500 |
2025/3/10 |
800 |
801 |
797 |
800 |
+0.25% |
66,800 |
2025/3/7 |
801 |
802 |
798 |
798 |
-0.37% |
83,800 |
2025/3/6 |
804 |
804 |
800 |
801 |
+0.00% |
48,000 |
2025/3/5 |
802 |
804 |
798 |
801 |
-0.62% |
85,500 |
2025/3/4 |
806 |
806 |
798 |
806 |
+0.12% |
65,900 |
2025/3/3 |
805 |
808 |
801 |
805 |
+0.25% |
104,300 |
2025/2/28 |
807 |
809 |
800 |
803 |
-0.50% |
84,300 |
2025/2/27 |
807 |
810 |
804 |
807 |
+0.00% |
45,100 |
2025/2/26 |
809 |
809 |
802 |
807 |
-0.25% |
37,900 |
2025/2/25 |
800 |
810 |
794 |
809 |
+1.25% |
115,000 |
2025/2/21 |
800 |
803 |
797 |
799 |
-0.12% |
71,100 |
2025/2/20 |
808 |
809 |
800 |
800 |
-1.23% |
37,800 |
2025/2/19 |
810 |
810 |
803 |
810 |
-0.37% |
66,500 |
2025/2/18 |
805 |
813 |
797 |
813 |
+0.99% |
141,100 |
2025/2/17 |
806 |
808 |
802 |
805 |
+0.00% |
39,200 |
2025/2/14 |
811 |
811 |
802 |
805 |
-0.49% |
52,600 |
2025/2/13 |
811 |
811 |
807 |
809 |
+0.37% |
66,000 |
2025/2/12 |
803 |
808 |
802 |
806 |
+0.62% |
51,300 |
2025/2/10 |
801 |
805 |
799 |
801 |
-0.50% |
52,500 |
2025/2/7 |
804 |
805 |
798 |
805 |
+0.37% |
41,500 |
2025/2/6 |
803 |
805 |
799 |
802 |
+0.50% |
46,100 |
2025/2/5 |
798 |
802 |
796 |
798 |
-0.50% |
58,900 |
2025/2/4 |
804 |
804 |
799 |
802 |
+0.63% |
36,600 |
2025/2/3 |
804 |
804 |
796 |
797 |
-0.87% |
57,100 |
2025/1/31 |
804 |
805 |
800 |
804 |
+0.00% |
46,400 |
2025/1/30 |
808 |
808 |
802 |
804 |
+0.25% |
52,900 |
2025/1/29 |
806 |
812 |
802 |
802 |
-0.50% |
73,600 |
2025/1/28 |
800 |
807 |
799 |
806 |
+0.75% |
86,600 |
2025/1/27 |
792 |
801 |
791 |
800 |
+1.27% |
79,900 |
2025/1/24 |
789 |
793 |
786 |
790 |
+0.89% |
69,000 |
2025/1/23 |
790 |
792 |
782 |
783 |
-0.51% |
51,000 |
2025/1/22 |
794 |
794 |
787 |
787 |
-0.76% |
39,000 |
2025/1/21 |
794 |
794 |
787 |
793 |
-0.13% |
50,200 |
2025/1/20 |
778 |
794 |
776 |
794 |
+2.19% |
49,000 |
2025/1/17 |
782 |
782 |
774 |
777 |
-0.51% |
75,700 |
2025/1/16 |
793 |
793 |
781 |
781 |
-0.76% |
45,200 |
2025/1/15 |
789 |
793 |
786 |
787 |
+0.51% |
36,300 |
2025/1/14 |
787 |
789 |
781 |
783 |
-0.51% |
57,600 |
2025/1/10 |
785 |
787 |
784 |
787 |
+0.25% |
28,200 |
2025/1/9 |
794 |
794 |
785 |
785 |
-1.01% |
66,600 |
2025/1/8 |
800 |
800 |
790 |
793 |
-0.13% |
49,200 |
2025/1/7 |
792 |
801 |
790 |
794 |
+0.76% |
101,700 |
2025/1/6 |
786 |
789 |
782 |
788 |
+0.51% |
82,400 |
2024/12/30 |
779 |
786 |
779 |
784 |
+0.77% |
71,100 |
2024/12/27 |
781 |
785 |
776 |
778 |
+0.91% |
116,800 |
2024/12/26 |
779 |
779 |
771 |
771 |
-1.15% |
81,700 |
2024/12/25 |
774 |
780 |
773 |
780 |
+1.43% |
63,600 |
2024/12/24 |
770 |
773 |
767 |
769 |
+0.26% |
99,400 |
2024/12/23 |
769 |
771 |
766 |
767 |
-0.39% |
80,200 |
2024/12/20 |
781 |
782 |
767 |
770 |
-1.28% |
83,900 |
2024/12/19 |
775 |
780 |
772 |
780 |
-0.13% |
68,800 |
2024/12/18 |
788 |
790 |
780 |
781 |
-1.39% |
71,800 |
2024/12/17 |
799 |
799 |
792 |
792 |
-1.00% |
41,900 |
2024/12/16 |
808 |
808 |
798 |
800 |
-0.87% |
69,000 |
2024/12/13 |
811 |
813 |
801 |
807 |
+1.25% |
100,300 |
2024/12/12 |
797 |
803 |
791 |
797 |
+0.38% |
170,500 |
2024/12/11 |
789 |
796 |
789 |
794 |
+0.38% |
50,200 |
2024/12/10 |
788 |
794 |
785 |
791 |
+0.64% |
50,300 |
2024/12/9 |
788 |
794 |
786 |
786 |
+0.26% |
59,500 |
2024/12/6 |
783 |
785 |
776 |
784 |
+0.00% |
71,600 |
2024/12/5 |
794 |
794 |
781 |
784 |
-0.88% |
47,900 |
2024/12/4 |
796 |
796 |
791 |
791 |
-0.63% |
45,100 |
2024/12/3 |
801 |
803 |
794 |
796 |
-1.00% |
64,600 |
2024/12/2 |
800 |
808 |
797 |
804 |
+0.75% |
75,200 |
2024/11/29 |
800 |
800 |
795 |
798 |
-0.25% |
44,500 |
2024/11/28 |
803 |
806 |
797 |
800 |
-0.62% |
72,000 |
2024/11/27 |
806 |
806 |
800 |
805 |
-0.62% |
61,700 |
2024/11/26 |
804 |
812 |
793 |
810 |
+0.75% |
158,300 |
2024/11/25 |
812 |
823 |
802 |
804 |
-1.23% |
351,800 |
2024/11/22 |
805 |
818 |
795 |
814 |
+5.03% |
450,400 |
2024/11/21 |
777 |
779 |
772 |
775 |
+0.00% |
47,100 |
2024/11/20 |
773 |
779 |
770 |
775 |
+0.65% |
56,800 |
2024/11/19 |
763 |
774 |
763 |
770 |
+0.13% |
82,500 |
2024/11/18 |
760 |
770 |
760 |
769 |
+0.52% |
24,400 |
2024/11/15 |
764 |
767 |
761 |
765 |
+0.13% |
44,500 |
2024/11/14 |
765 |
769 |
764 |
764 |
-0.52% |
38,000 |
2024/11/13 |
763 |
768 |
761 |
768 |
+0.26% |
38,200 |
2024/11/12 |
763 |
768 |
763 |
766 |
+0.52% |
36,600 |
2024/11/11 |
755 |
762 |
755 |
762 |
+0.93% |
57,500 |
2024/11/8 |
758 |
764 |
755 |
755 |
-0.40% |
43,400 |
2024/11/7 |
757 |
764 |
756 |
758 |
+0.13% |
56,500 |
2024/11/6 |
756 |
760 |
753 |
757 |
+0.40% |
53,900 |
2024/11/5 |
758 |
759 |
752 |
754 |
-0.26% |
28,600 |
2024/11/1 |
757 |
757 |
751 |
756 |
-0.53% |
53,800 |
2024/10/31 |
761 |
761 |
754 |
760 |
-0.26% |
33,400 |
2024/10/30 |
763 |
763 |
757 |
762 |
+0.26% |
101,600 |
2024/10/29 |
748 |
761 |
748 |
760 |
+1.33% |
36,900 |
2024/10/28 |
730 |
754 |
730 |
750 |
+2.18% |
80,000 |
2024/10/25 |
738 |
739 |
728 |
734 |
-0.94% |
80,500 |
2024/10/24 |
731 |
742 |
729 |
741 |
+0.82% |
72,000 |
|