日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
658 |
662 |
649 |
654 |
+0.93% |
11,400 |
2025/4/24 |
644 |
650 |
641 |
648 |
+0.93% |
8,500 |
2025/4/23 |
644 |
647 |
636 |
642 |
+0.31% |
18,500 |
2025/4/22 |
643 |
645 |
636 |
640 |
-0.93% |
9,800 |
2025/4/21 |
646 |
649 |
640 |
646 |
-1.52% |
12,600 |
2025/4/18 |
648 |
656 |
642 |
656 |
+0.77% |
13,900 |
2025/4/17 |
639 |
652 |
638 |
651 |
+1.24% |
6,300 |
2025/4/16 |
653 |
658 |
639 |
643 |
-1.98% |
15,500 |
2025/4/15 |
650 |
658 |
643 |
656 |
+0.77% |
9,400 |
2025/4/14 |
651 |
665 |
635 |
651 |
+0.00% |
24,000 |
2025/4/11 |
630 |
654 |
618 |
651 |
+0.46% |
17,700 |
2025/4/10 |
664 |
669 |
631 |
648 |
+5.02% |
28,000 |
2025/4/9 |
617 |
620 |
604 |
617 |
-3.14% |
19,700 |
2025/4/8 |
611 |
642 |
611 |
637 |
+5.99% |
26,200 |
2025/4/7 |
630 |
630 |
601 |
601 |
-10.70% |
46,900 |
2025/4/4 |
717 |
717 |
667 |
673 |
-8.06% |
46,700 |
2025/4/3 |
726 |
748 |
723 |
732 |
-1.74% |
36,900 |
2025/4/2 |
747 |
750 |
731 |
745 |
-0.27% |
27,700 |
2025/4/1 |
761 |
765 |
747 |
747 |
-3.74% |
48,500 |
2025/3/31 |
801 |
801 |
775 |
776 |
-3.12% |
18,600 |
2025/3/28 |
801 |
805 |
800 |
801 |
+0.12% |
37,000 |
2025/3/27 |
806 |
810 |
800 |
800 |
-0.87% |
8,200 |
2025/3/26 |
809 |
809 |
800 |
807 |
+0.50% |
10,300 |
2025/3/25 |
809 |
809 |
798 |
803 |
+0.38% |
39,100 |
2025/3/24 |
812 |
812 |
794 |
800 |
-0.25% |
21,300 |
2025/3/21 |
785 |
810 |
780 |
802 |
+2.95% |
22,800 |
2025/3/19 |
760 |
779 |
760 |
779 |
+2.77% |
13,100 |
2025/3/18 |
755 |
759 |
752 |
758 |
+0.40% |
7,400 |
2025/3/17 |
755 |
757 |
749 |
755 |
+0.27% |
12,800 |
2025/3/14 |
758 |
758 |
753 |
753 |
-0.53% |
9,800 |
2025/3/13 |
746 |
760 |
746 |
757 |
+1.61% |
11,200 |
2025/3/12 |
739 |
750 |
739 |
745 |
+0.40% |
16,100 |
2025/3/11 |
743 |
747 |
738 |
742 |
-1.33% |
12,400 |
2025/3/10 |
747 |
752 |
741 |
752 |
+0.80% |
10,000 |
2025/3/7 |
737 |
746 |
735 |
746 |
+0.13% |
8,200 |
2025/3/6 |
739 |
747 |
738 |
745 |
+0.81% |
10,700 |
2025/3/5 |
737 |
743 |
736 |
739 |
-0.27% |
7,200 |
2025/3/4 |
747 |
747 |
731 |
741 |
-0.67% |
22,200 |
2025/3/3 |
746 |
748 |
737 |
746 |
+0.00% |
19,500 |
2025/2/28 |
751 |
753 |
741 |
746 |
-1.32% |
21,700 |
2025/2/27 |
751 |
756 |
745 |
756 |
+0.00% |
10,300 |
2025/2/26 |
767 |
767 |
740 |
756 |
-1.31% |
44,600 |
2025/2/25 |
772 |
777 |
766 |
766 |
-0.91% |
22,400 |
2025/2/21 |
772 |
777 |
766 |
773 |
-0.39% |
24,300 |
2025/2/20 |
780 |
781 |
776 |
776 |
-0.77% |
8,000 |
2025/2/19 |
780 |
785 |
778 |
782 |
-0.13% |
9,100 |
2025/2/18 |
781 |
785 |
776 |
783 |
+0.26% |
17,700 |
2025/2/17 |
774 |
787 |
774 |
781 |
+0.90% |
15,300 |
2025/2/14 |
780 |
780 |
774 |
774 |
-1.40% |
10,600 |
2025/2/13 |
775 |
785 |
773 |
785 |
+1.42% |
15,000 |
2025/2/12 |
780 |
785 |
767 |
774 |
-1.15% |
48,600 |
2025/2/10 |
780 |
790 |
777 |
783 |
+0.00% |
21,100 |
2025/2/7 |
789 |
790 |
781 |
783 |
-0.76% |
6,700 |
2025/2/6 |
778 |
792 |
775 |
789 |
+1.28% |
13,800 |
2025/2/5 |
776 |
786 |
776 |
779 |
+0.26% |
8,300 |
2025/2/4 |
776 |
789 |
771 |
777 |
+0.65% |
17,500 |
2025/2/3 |
790 |
794 |
771 |
772 |
-2.77% |
20,800 |
2025/1/31 |
821 |
823 |
794 |
794 |
-3.52% |
31,400 |
2025/1/30 |
832 |
832 |
822 |
823 |
-1.08% |
9,300 |
2025/1/29 |
825 |
836 |
821 |
832 |
+0.97% |
12,400 |
2025/1/28 |
817 |
825 |
812 |
824 |
+0.00% |
8,100 |
2025/1/27 |
803 |
825 |
803 |
824 |
+2.74% |
14,900 |
2025/1/24 |
797 |
812 |
797 |
802 |
+1.39% |
21,700 |
2025/1/23 |
795 |
797 |
789 |
791 |
-0.13% |
11,400 |
2025/1/22 |
777 |
795 |
777 |
792 |
+2.06% |
12,900 |
2025/1/21 |
773 |
782 |
773 |
776 |
+0.65% |
9,100 |
2025/1/20 |
765 |
782 |
765 |
771 |
+0.78% |
26,600 |
2025/1/17 |
793 |
793 |
750 |
765 |
-3.41% |
72,000 |
2025/1/16 |
806 |
806 |
791 |
792 |
+0.13% |
29,600 |
2025/1/15 |
810 |
818 |
791 |
791 |
-3.06% |
49,100 |
2025/1/14 |
828 |
874 |
800 |
816 |
-1.81% |
141,100 |
2025/1/10 |
831 |
842 |
831 |
831 |
-0.84% |
10,100 |
2025/1/9 |
843 |
843 |
825 |
838 |
+0.12% |
25,500 |
2025/1/8 |
834 |
841 |
832 |
837 |
+0.36% |
14,700 |
2025/1/7 |
852 |
852 |
834 |
834 |
-1.53% |
17,500 |
2025/1/6 |
845 |
847 |
833 |
847 |
+0.47% |
18,300 |
2024/12/30 |
825 |
849 |
825 |
843 |
+2.80% |
31,200 |
2024/12/27 |
811 |
826 |
807 |
820 |
+2.12% |
18,300 |
2024/12/26 |
812 |
816 |
801 |
803 |
-1.83% |
44,300 |
2024/12/25 |
834 |
835 |
813 |
818 |
-0.73% |
39,200 |
2024/12/24 |
806 |
825 |
801 |
824 |
+2.36% |
33,700 |
2024/12/23 |
809 |
809 |
793 |
805 |
-0.98% |
46,000 |
2024/12/20 |
820 |
820 |
806 |
813 |
-0.12% |
24,500 |
2024/12/19 |
805 |
818 |
795 |
814 |
-0.73% |
35,200 |
2024/12/18 |
830 |
830 |
806 |
820 |
-1.32% |
36,200 |
2024/12/17 |
870 |
874 |
830 |
831 |
-3.60% |
62,100 |
2024/12/16 |
880 |
884 |
839 |
862 |
+9.39% |
237,300 |
2024/12/13 |
781 |
788 |
778 |
788 |
+1.16% |
16,000 |
2024/12/12 |
794 |
797 |
778 |
779 |
-1.64% |
26,100 |
2024/12/11 |
766 |
793 |
764 |
792 |
+4.21% |
47,700 |
2024/12/10 |
770 |
770 |
759 |
760 |
-0.78% |
27,800 |
2024/12/9 |
772 |
779 |
766 |
766 |
-0.65% |
19,600 |
2024/12/6 |
772 |
777 |
761 |
771 |
+0.13% |
19,400 |
2024/12/5 |
772 |
774 |
763 |
770 |
+1.32% |
28,600 |
2024/12/4 |
780 |
780 |
760 |
760 |
-3.43% |
57,800 |
2024/12/3 |
808 |
810 |
780 |
787 |
-2.24% |
67,800 |
2024/12/2 |
816 |
816 |
800 |
805 |
-0.86% |
39,700 |
2024/11/29 |
817 |
819 |
810 |
812 |
-0.61% |
12,900 |
2024/11/28 |
817 |
819 |
810 |
817 |
+0.00% |
9,100 |
2024/11/27 |
834 |
834 |
814 |
817 |
-2.04% |
15,800 |
2024/11/26 |
842 |
843 |
822 |
834 |
-1.30% |
26,200 |
2024/11/25 |
858 |
860 |
841 |
845 |
+0.24% |
13,200 |
2024/11/22 |
844 |
850 |
835 |
843 |
+0.48% |
20,600 |
2024/11/21 |
836 |
850 |
825 |
839 |
-0.24% |
24,400 |
2024/11/20 |
835 |
857 |
824 |
841 |
+0.84% |
32,800 |
2024/11/19 |
820 |
834 |
807 |
834 |
-0.71% |
67,400 |
2024/11/18 |
850 |
859 |
833 |
840 |
-0.94% |
35,700 |
2024/11/15 |
882 |
882 |
845 |
848 |
-4.50% |
54,400 |
2024/11/14 |
895 |
901 |
880 |
888 |
-0.22% |
17,500 |
2024/11/13 |
900 |
900 |
885 |
890 |
+0.00% |
12,200 |
2024/11/12 |
898 |
901 |
889 |
890 |
-1.00% |
19,900 |
2024/11/11 |
918 |
918 |
890 |
899 |
-1.53% |
38,900 |
2024/11/8 |
921 |
940 |
905 |
913 |
-0.87% |
25,000 |
2024/11/7 |
946 |
953 |
921 |
921 |
-2.64% |
23,900 |
2024/11/6 |
946 |
955 |
936 |
946 |
-1.15% |
10,000 |
2024/11/5 |
999 |
999 |
936 |
957 |
-1.34% |
15,100 |
2024/11/1 |
974 |
979 |
964 |
970 |
-1.72% |
8,400 |
2024/10/31 |
986 |
987 |
972 |
987 |
+0.10% |
6,700 |
2024/10/30 |
965 |
987 |
965 |
986 |
+2.18% |
7,100 |
2024/10/29 |
936 |
974 |
934 |
965 |
+2.99% |
9,400 |
2024/10/28 |
929 |
961 |
919 |
937 |
-0.21% |
24,800 |
2024/10/25 |
951 |
951 |
920 |
939 |
-1.26% |
31,700 |
2024/10/24 |
976 |
976 |
943 |
951 |
-3.26% |
23,800 |
|