日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
923 |
923 |
892 |
897 |
-2.61% |
217,600 |
2025/4/24 |
913 |
924 |
908 |
921 |
-0.65% |
229,900 |
2025/4/23 |
915 |
935 |
899 |
927 |
-0.32% |
334,200 |
2025/4/22 |
901 |
930 |
883 |
930 |
+0.00% |
319,400 |
2025/4/21 |
896 |
930 |
891 |
930 |
+3.45% |
464,000 |
2025/4/18 |
885 |
900 |
869 |
899 |
-0.11% |
219,100 |
2025/4/17 |
900 |
908 |
877 |
900 |
+1.24% |
361,600 |
2025/4/16 |
841 |
891 |
820 |
889 |
+0.57% |
681,700 |
2025/4/15 |
826 |
889 |
824 |
884 |
+13.19% |
708,500 |
2025/4/14 |
771 |
796 |
764 |
781 |
-0.51% |
278,000 |
2025/4/11 |
742 |
790 |
728 |
785 |
+4.67% |
334,800 |
2025/4/10 |
699 |
756 |
699 |
750 |
+13.81% |
422,500 |
2025/4/9 |
665 |
679 |
640 |
659 |
-4.63% |
316,500 |
2025/4/8 |
710 |
732 |
678 |
691 |
+4.86% |
643,900 |
2025/4/7 |
617 |
665 |
560 |
659 |
+8.57% |
1,468,400 |
2025/4/4 |
642 |
652 |
598 |
607 |
-7.47% |
189,500 |
2025/4/3 |
662 |
670 |
650 |
656 |
-3.81% |
70,300 |
2025/4/2 |
696 |
697 |
678 |
682 |
-2.15% |
37,000 |
2025/4/1 |
698 |
711 |
692 |
697 |
+1.31% |
84,100 |
2025/3/31 |
691 |
697 |
676 |
688 |
-0.43% |
86,700 |
2025/3/28 |
685 |
705 |
685 |
691 |
+1.02% |
130,200 |
2025/3/27 |
673 |
685 |
673 |
684 |
+2.09% |
31,200 |
2025/3/26 |
652 |
677 |
652 |
670 |
+2.76% |
72,000 |
2025/3/25 |
658 |
663 |
652 |
652 |
+0.15% |
53,000 |
2025/3/24 |
658 |
667 |
651 |
651 |
-0.31% |
70,400 |
2025/3/21 |
655 |
658 |
649 |
653 |
-0.15% |
123,600 |
2025/3/19 |
651 |
666 |
651 |
654 |
+0.62% |
63,000 |
2025/3/18 |
643 |
669 |
643 |
650 |
+1.09% |
193,900 |
2025/3/17 |
644 |
648 |
637 |
643 |
+0.31% |
54,600 |
2025/3/14 |
657 |
661 |
639 |
641 |
-1.54% |
61,800 |
2025/3/13 |
649 |
661 |
649 |
651 |
+0.93% |
72,100 |
2025/3/12 |
636 |
659 |
636 |
645 |
+1.42% |
97,100 |
2025/3/11 |
631 |
651 |
631 |
636 |
+0.95% |
231,700 |
2025/3/10 |
625 |
637 |
613 |
630 |
+1.45% |
90,000 |
2025/3/7 |
615 |
623 |
594 |
621 |
+0.32% |
203,500 |
2025/3/6 |
623 |
627 |
619 |
619 |
+0.65% |
98,700 |
2025/3/5 |
625 |
627 |
613 |
615 |
-1.91% |
128,000 |
2025/3/4 |
627 |
634 |
621 |
627 |
-0.79% |
93,800 |
2025/3/3 |
630 |
642 |
630 |
632 |
+0.32% |
79,700 |
2025/2/28 |
645 |
645 |
625 |
630 |
-2.63% |
126,400 |
2025/2/27 |
644 |
654 |
639 |
647 |
-0.15% |
67,700 |
2025/2/26 |
644 |
650 |
637 |
648 |
+1.41% |
45,000 |
2025/2/25 |
650 |
650 |
638 |
639 |
-2.59% |
116,900 |
2025/2/21 |
671 |
683 |
647 |
656 |
-2.24% |
117,600 |
2025/2/20 |
675 |
681 |
669 |
671 |
-0.30% |
89,000 |
2025/2/19 |
670 |
681 |
670 |
673 |
+0.00% |
66,300 |
2025/2/18 |
668 |
685 |
668 |
673 |
+0.30% |
57,200 |
2025/2/17 |
667 |
678 |
666 |
671 |
+0.60% |
39,700 |
2025/2/14 |
665 |
676 |
663 |
667 |
-0.60% |
42,300 |
2025/2/13 |
670 |
674 |
664 |
671 |
+0.45% |
48,200 |
2025/2/12 |
660 |
672 |
652 |
668 |
+2.30% |
81,200 |
2025/2/10 |
667 |
672 |
650 |
653 |
-3.26% |
87,700 |
2025/2/7 |
671 |
678 |
664 |
675 |
+0.60% |
63,200 |
2025/2/6 |
656 |
676 |
656 |
671 |
+1.21% |
67,600 |
2025/2/5 |
657 |
682 |
654 |
663 |
+2.00% |
67,000 |
2025/2/4 |
655 |
658 |
648 |
650 |
-0.31% |
67,800 |
2025/2/3 |
662 |
666 |
647 |
652 |
-3.83% |
139,400 |
2025/1/31 |
698 |
698 |
675 |
678 |
-2.16% |
145,400 |
2025/1/30 |
710 |
717 |
690 |
693 |
-2.53% |
110,100 |
2025/1/29 |
691 |
717 |
690 |
711 |
+2.30% |
111,200 |
2025/1/28 |
672 |
698 |
663 |
695 |
+1.91% |
139,800 |
2025/1/27 |
693 |
718 |
675 |
682 |
+1.34% |
200,600 |
2025/1/24 |
657 |
683 |
657 |
673 |
+0.90% |
99,400 |
2025/1/23 |
663 |
668 |
650 |
667 |
+0.15% |
71,500 |
2025/1/22 |
666 |
671 |
662 |
666 |
-0.75% |
47,200 |
2025/1/21 |
680 |
680 |
662 |
671 |
-2.47% |
63,800 |
2025/1/20 |
688 |
694 |
674 |
688 |
-2.13% |
60,300 |
2025/1/17 |
687 |
703 |
680 |
703 |
+2.18% |
97,200 |
2025/1/16 |
661 |
700 |
660 |
688 |
+3.61% |
130,700 |
2025/1/15 |
625 |
668 |
611 |
664 |
+2.63% |
209,600 |
2025/1/14 |
663 |
668 |
642 |
647 |
-1.37% |
85,000 |
2025/1/10 |
659 |
663 |
650 |
656 |
+0.77% |
91,700 |
2025/1/9 |
642 |
662 |
641 |
651 |
+1.72% |
63,300 |
2025/1/8 |
660 |
660 |
633 |
640 |
-2.88% |
173,900 |
2025/1/7 |
671 |
678 |
658 |
659 |
-1.49% |
43,100 |
2025/1/6 |
679 |
679 |
662 |
669 |
-0.15% |
40,800 |
2024/12/30 |
670 |
678 |
661 |
670 |
+1.52% |
66,400 |
2024/12/27 |
643 |
662 |
643 |
660 |
+3.12% |
162,600 |
2024/12/26 |
629 |
644 |
626 |
640 |
+1.91% |
188,700 |
2024/12/25 |
636 |
642 |
621 |
628 |
-1.26% |
131,800 |
2024/12/24 |
640 |
649 |
631 |
636 |
-1.40% |
141,400 |
2024/12/23 |
651 |
662 |
640 |
645 |
-0.92% |
119,500 |
2024/12/20 |
675 |
675 |
651 |
651 |
-3.12% |
63,600 |
2024/12/19 |
670 |
674 |
659 |
672 |
-0.88% |
75,600 |
2024/12/18 |
673 |
685 |
670 |
678 |
+0.00% |
37,000 |
2024/12/17 |
680 |
688 |
678 |
678 |
-1.02% |
28,200 |
2024/12/16 |
690 |
697 |
681 |
685 |
-2.14% |
34,000 |
2024/12/13 |
705 |
705 |
689 |
700 |
+0.72% |
56,900 |
2024/12/12 |
705 |
707 |
683 |
695 |
-0.57% |
111,700 |
2024/12/11 |
715 |
715 |
694 |
699 |
-1.83% |
39,300 |
2024/12/10 |
718 |
723 |
704 |
712 |
-0.14% |
56,100 |
2024/12/9 |
679 |
726 |
679 |
713 |
+5.01% |
135,800 |
2024/12/6 |
676 |
680 |
664 |
679 |
-0.59% |
50,200 |
2024/12/5 |
678 |
687 |
678 |
683 |
+0.74% |
32,100 |
2024/12/4 |
687 |
687 |
674 |
678 |
-1.31% |
55,900 |
2024/12/3 |
711 |
717 |
685 |
687 |
-2.41% |
83,800 |
2024/12/2 |
702 |
709 |
698 |
704 |
+0.28% |
22,500 |
2024/11/29 |
697 |
706 |
694 |
702 |
+1.30% |
43,000 |
2024/11/28 |
688 |
699 |
688 |
693 |
-0.14% |
40,200 |
2024/11/27 |
696 |
701 |
685 |
694 |
-1.28% |
49,500 |
2024/11/26 |
700 |
704 |
688 |
703 |
-1.68% |
108,300 |
2024/11/25 |
723 |
728 |
711 |
715 |
-1.38% |
59,700 |
2024/11/22 |
734 |
736 |
721 |
725 |
-0.82% |
46,400 |
2024/11/21 |
717 |
734 |
717 |
731 |
+1.53% |
68,800 |
2024/11/20 |
720 |
736 |
718 |
720 |
+0.42% |
55,400 |
2024/11/19 |
707 |
723 |
707 |
717 |
+1.99% |
112,200 |
2024/11/18 |
684 |
705 |
684 |
703 |
+0.72% |
52,700 |
2024/11/15 |
682 |
698 |
682 |
698 |
+2.50% |
64,300 |
2024/11/14 |
704 |
707 |
680 |
681 |
-0.44% |
88,000 |
2024/11/13 |
681 |
697 |
681 |
684 |
-1.01% |
60,300 |
2024/11/12 |
708 |
717 |
691 |
691 |
-3.09% |
63,000 |
2024/11/11 |
705 |
717 |
703 |
713 |
+0.56% |
40,000 |
2024/11/8 |
709 |
715 |
696 |
709 |
-0.14% |
46,500 |
2024/11/7 |
710 |
719 |
695 |
710 |
+1.57% |
158,700 |
2024/11/6 |
676 |
699 |
671 |
699 |
+3.40% |
120,400 |
2024/11/5 |
676 |
686 |
666 |
676 |
-0.29% |
83,200 |
2024/11/1 |
673 |
689 |
671 |
678 |
-2.16% |
95,400 |
2024/10/31 |
698 |
701 |
684 |
693 |
+2.21% |
154,000 |
2024/10/30 |
685 |
698 |
677 |
678 |
-0.29% |
85,700 |
2024/10/29 |
681 |
691 |
676 |
680 |
-1.59% |
81,700 |
2024/10/28 |
651 |
695 |
651 |
691 |
+6.47% |
214,100 |
2024/10/25 |
651 |
657 |
642 |
649 |
-1.82% |
101,700 |
2024/10/24 |
639 |
661 |
636 |
661 |
+4.75% |
140,600 |
|