日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
745 |
752 |
744 |
748 |
+0.54% |
2,300 |
2025/4/24 |
755 |
755 |
744 |
744 |
-0.80% |
5,500 |
2025/4/23 |
759 |
759 |
750 |
750 |
-0.66% |
3,500 |
2025/4/22 |
753 |
755 |
747 |
755 |
-0.26% |
1,900 |
2025/4/21 |
744 |
760 |
744 |
757 |
+1.34% |
6,900 |
2025/4/18 |
759 |
760 |
747 |
747 |
+0.00% |
9,100 |
2025/4/17 |
739 |
748 |
732 |
747 |
+2.05% |
3,500 |
2025/4/16 |
758 |
758 |
731 |
732 |
-1.88% |
8,300 |
2025/4/15 |
752 |
764 |
738 |
746 |
-0.40% |
8,900 |
2025/4/14 |
737 |
758 |
727 |
749 |
+3.31% |
15,000 |
2025/4/11 |
695 |
737 |
691 |
725 |
+2.40% |
16,300 |
2025/4/10 |
735 |
735 |
706 |
708 |
+4.89% |
14,300 |
2025/4/9 |
699 |
699 |
663 |
675 |
-3.57% |
11,800 |
2025/4/8 |
688 |
703 |
669 |
700 |
+8.02% |
14,200 |
2025/4/7 |
642 |
669 |
627 |
648 |
-11.23% |
57,700 |
2025/4/4 |
734 |
750 |
710 |
730 |
-4.33% |
43,400 |
2025/4/3 |
754 |
786 |
733 |
763 |
-4.51% |
38,800 |
2025/4/2 |
824 |
824 |
788 |
799 |
-3.03% |
15,500 |
2025/4/1 |
825 |
834 |
805 |
824 |
-0.12% |
22,600 |
2025/3/31 |
793 |
826 |
786 |
825 |
+2.36% |
22,900 |
2025/3/28 |
810 |
824 |
793 |
806 |
-0.25% |
27,000 |
2025/3/27 |
787 |
808 |
787 |
808 |
+2.41% |
6,900 |
2025/3/26 |
801 |
802 |
788 |
789 |
-1.50% |
15,100 |
2025/3/25 |
801 |
808 |
797 |
801 |
-0.37% |
9,000 |
2025/3/24 |
815 |
815 |
800 |
804 |
-0.74% |
15,100 |
2025/3/21 |
823 |
827 |
804 |
810 |
-0.74% |
21,300 |
2025/3/19 |
791 |
828 |
780 |
816 |
+3.95% |
38,100 |
2025/3/18 |
768 |
792 |
768 |
785 |
+2.75% |
22,300 |
2025/3/17 |
780 |
780 |
764 |
764 |
-0.65% |
13,500 |
2025/3/14 |
768 |
780 |
768 |
769 |
+0.00% |
8,600 |
2025/3/13 |
772 |
791 |
768 |
769 |
+0.00% |
17,800 |
2025/3/12 |
762 |
778 |
760 |
769 |
+1.72% |
13,200 |
2025/3/11 |
762 |
764 |
747 |
756 |
-2.45% |
21,500 |
2025/3/10 |
769 |
779 |
757 |
775 |
+0.78% |
16,500 |
2025/3/7 |
755 |
769 |
750 |
769 |
+0.13% |
16,000 |
2025/3/6 |
744 |
781 |
744 |
768 |
+3.50% |
17,400 |
2025/3/5 |
739 |
755 |
739 |
742 |
-0.67% |
11,800 |
2025/3/4 |
767 |
767 |
742 |
747 |
-2.35% |
24,200 |
2025/3/3 |
781 |
781 |
760 |
765 |
-0.78% |
54,600 |
2025/2/28 |
784 |
784 |
750 |
771 |
-1.78% |
36,100 |
2025/2/27 |
784 |
793 |
775 |
785 |
+0.51% |
10,000 |
2025/2/26 |
783 |
786 |
770 |
781 |
-0.51% |
28,300 |
2025/2/25 |
800 |
800 |
785 |
785 |
-2.24% |
20,700 |
2025/2/21 |
825 |
827 |
801 |
803 |
-2.67% |
38,700 |
2025/2/20 |
828 |
850 |
815 |
825 |
+0.00% |
20,600 |
2025/2/19 |
823 |
831 |
806 |
825 |
+0.24% |
30,500 |
2025/2/18 |
849 |
866 |
823 |
823 |
-3.29% |
38,500 |
2025/2/17 |
900 |
905 |
839 |
851 |
-4.49% |
76,400 |
2025/2/14 |
848 |
896 |
835 |
891 |
+11.93% |
177,700 |
2025/2/13 |
795 |
805 |
776 |
796 |
+0.63% |
41,300 |
2025/2/12 |
802 |
803 |
785 |
791 |
-0.88% |
31,600 |
2025/2/10 |
768 |
799 |
768 |
798 |
+2.84% |
23,600 |
2025/2/7 |
781 |
792 |
776 |
776 |
-0.64% |
15,900 |
2025/2/6 |
788 |
802 |
771 |
781 |
-0.76% |
23,500 |
2025/2/5 |
804 |
806 |
783 |
787 |
-2.60% |
42,200 |
2025/2/4 |
811 |
814 |
801 |
808 |
+1.00% |
19,500 |
2025/2/3 |
812 |
812 |
780 |
800 |
-1.36% |
27,500 |
2025/1/31 |
814 |
829 |
811 |
811 |
-1.10% |
17,800 |
2025/1/30 |
842 |
842 |
812 |
820 |
-3.30% |
40,600 |
2025/1/29 |
875 |
875 |
846 |
848 |
-3.09% |
37,700 |
2025/1/28 |
836 |
875 |
833 |
875 |
+2.82% |
36,300 |
2025/1/27 |
896 |
896 |
851 |
851 |
-1.85% |
68,900 |
2025/1/24 |
834 |
896 |
824 |
867 |
+5.09% |
135,700 |
2025/1/23 |
837 |
837 |
807 |
825 |
-0.24% |
35,500 |
2025/1/22 |
810 |
845 |
796 |
827 |
+2.10% |
66,800 |
2025/1/21 |
860 |
860 |
801 |
810 |
-5.81% |
92,200 |
2025/1/20 |
890 |
940 |
832 |
860 |
-1.04% |
292,400 |
2025/1/17 |
756 |
900 |
746 |
869 |
+15.41% |
204,800 |
2025/1/16 |
788 |
797 |
753 |
753 |
-2.59% |
20,800 |
2025/1/15 |
758 |
783 |
752 |
773 |
+2.38% |
21,800 |
2025/1/14 |
758 |
778 |
755 |
755 |
-2.33% |
27,500 |
2025/1/10 |
799 |
799 |
772 |
773 |
-3.25% |
32,400 |
2025/1/9 |
800 |
814 |
780 |
799 |
-2.44% |
63,300 |
2025/1/8 |
861 |
866 |
810 |
819 |
-5.86% |
80,700 |
2025/1/7 |
868 |
872 |
801 |
870 |
+1.16% |
113,600 |
2025/1/6 |
857 |
920 |
828 |
860 |
+9.97% |
310,700 |
2024/12/30 |
764 |
793 |
737 |
782 |
+12.68% |
123,800 |
2024/12/27 |
709 |
709 |
684 |
694 |
-2.66% |
19,000 |
2024/12/26 |
712 |
723 |
694 |
713 |
+0.28% |
27,600 |
2024/12/25 |
720 |
735 |
711 |
711 |
-1.11% |
36,000 |
2024/12/24 |
707 |
719 |
705 |
719 |
+1.70% |
15,100 |
2024/12/23 |
702 |
709 |
690 |
707 |
+1.58% |
20,900 |
2024/12/20 |
694 |
722 |
690 |
696 |
+2.65% |
88,500 |
2024/12/19 |
672 |
678 |
661 |
678 |
+0.89% |
15,700 |
2024/12/18 |
636 |
685 |
636 |
672 |
+7.35% |
79,300 |
2024/12/17 |
637 |
640 |
625 |
626 |
-2.19% |
7,500 |
2024/12/16 |
644 |
644 |
635 |
640 |
-0.62% |
11,200 |
2024/12/13 |
642 |
644 |
631 |
644 |
+0.31% |
7,400 |
2024/12/12 |
638 |
643 |
638 |
642 |
+0.63% |
7,200 |
2024/12/11 |
631 |
638 |
630 |
638 |
+1.11% |
11,300 |
2024/12/10 |
621 |
632 |
621 |
631 |
+1.61% |
10,500 |
2024/12/9 |
619 |
623 |
618 |
621 |
+0.49% |
4,600 |
2024/12/6 |
625 |
625 |
615 |
618 |
-0.80% |
3,800 |
2024/12/5 |
620 |
629 |
615 |
623 |
+0.48% |
5,200 |
2024/12/4 |
619 |
620 |
610 |
620 |
+0.32% |
9,700 |
2024/12/3 |
621 |
622 |
613 |
618 |
-0.16% |
6,100 |
2024/12/2 |
622 |
632 |
619 |
619 |
-0.16% |
29,000 |
2024/11/29 |
628 |
628 |
620 |
620 |
-0.48% |
3,200 |
2024/11/28 |
626 |
626 |
623 |
623 |
+0.00% |
3,000 |
2024/11/27 |
627 |
630 |
620 |
623 |
-0.64% |
4,100 |
2024/11/26 |
622 |
627 |
621 |
627 |
+0.97% |
3,200 |
2024/11/25 |
623 |
624 |
621 |
621 |
-0.32% |
2,500 |
2024/11/22 |
630 |
630 |
622 |
623 |
+0.16% |
3,700 |
2024/11/21 |
625 |
630 |
620 |
622 |
-0.48% |
3,000 |
2024/11/20 |
630 |
630 |
623 |
625 |
-0.79% |
3,600 |
2024/11/19 |
623 |
642 |
622 |
630 |
+1.45% |
6,700 |
2024/11/18 |
627 |
641 |
620 |
621 |
-0.96% |
5,500 |
2024/11/15 |
637 |
637 |
627 |
627 |
-1.42% |
4,200 |
2024/11/14 |
648 |
648 |
621 |
636 |
-1.24% |
13,600 |
2024/11/13 |
633 |
648 |
625 |
644 |
+1.74% |
33,200 |
2024/11/12 |
623 |
633 |
616 |
633 |
+1.44% |
5,800 |
2024/11/11 |
619 |
624 |
611 |
624 |
+0.81% |
3,000 |
2024/11/8 |
610 |
626 |
610 |
619 |
+1.81% |
3,800 |
2024/11/7 |
605 |
625 |
601 |
608 |
-1.14% |
22,200 |
2024/11/6 |
618 |
628 |
600 |
615 |
-0.49% |
14,100 |
2024/11/5 |
620 |
622 |
610 |
618 |
+0.32% |
7,700 |
2024/11/1 |
633 |
633 |
613 |
616 |
-2.84% |
5,500 |
2024/10/31 |
629 |
641 |
628 |
634 |
+1.44% |
2,200 |
2024/10/30 |
629 |
639 |
622 |
625 |
+0.00% |
2,000 |
2024/10/29 |
628 |
642 |
621 |
625 |
-0.16% |
8,300 |
2024/10/28 |
605 |
626 |
603 |
626 |
+1.79% |
12,400 |
2024/10/25 |
640 |
640 |
615 |
615 |
-4.65% |
16,300 |
2024/10/24 |
644 |
645 |
640 |
645 |
+0.00% |
4,100 |
|