日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
790 |
790 |
780 |
780 |
+0.13% |
800 |
2025/4/24 |
772 |
790 |
772 |
779 |
+1.04% |
1,800 |
2025/4/23 |
785 |
785 |
771 |
771 |
+0.13% |
2,700 |
2025/4/21 |
777 |
778 |
770 |
770 |
-0.90% |
900 |
2025/4/18 |
774 |
785 |
774 |
777 |
+0.26% |
500 |
2025/4/17 |
770 |
775 |
770 |
775 |
+0.91% |
200 |
2025/4/16 |
765 |
770 |
761 |
768 |
+0.66% |
1,000 |
2025/4/15 |
760 |
763 |
750 |
763 |
+2.42% |
700 |
2025/4/14 |
740 |
754 |
730 |
745 |
+0.68% |
1,200 |
2025/4/11 |
713 |
740 |
713 |
740 |
+0.14% |
700 |
2025/4/10 |
745 |
750 |
735 |
739 |
-2.76% |
1,700 |
2025/4/9 |
760 |
760 |
760 |
760 |
+2.70% |
100 |
2025/4/8 |
705 |
740 |
702 |
740 |
+0.68% |
1,500 |
2025/4/7 |
698 |
735 |
685 |
735 |
-1.34% |
7,300 |
2025/4/4 |
750 |
752 |
745 |
745 |
-0.93% |
700 |
2025/4/3 |
752 |
752 |
752 |
752 |
-0.40% |
600 |
2025/4/2 |
755 |
755 |
755 |
755 |
+0.00% |
100 |
2025/3/31 |
754 |
756 |
754 |
755 |
-1.82% |
300 |
2025/3/25 |
769 |
779 |
769 |
769 |
+0.00% |
500 |
2025/3/24 |
775 |
775 |
769 |
769 |
+1.18% |
400 |
2025/3/21 |
758 |
760 |
758 |
760 |
+0.53% |
400 |
2025/3/19 |
756 |
756 |
756 |
756 |
-0.53% |
400 |
2025/3/18 |
760 |
760 |
760 |
760 |
-1.30% |
300 |
2025/3/17 |
760 |
770 |
751 |
770 |
+1.32% |
1,200 |
2025/3/14 |
760 |
760 |
738 |
760 |
+1.20% |
1,400 |
2025/3/13 |
763 |
763 |
751 |
751 |
-1.57% |
800 |
2025/3/12 |
763 |
763 |
763 |
763 |
-0.39% |
100 |
2025/3/10 |
766 |
766 |
766 |
766 |
+0.13% |
300 |
2025/3/7 |
765 |
765 |
765 |
765 |
-1.92% |
200 |
2025/3/6 |
780 |
780 |
780 |
780 |
+0.13% |
200 |
2025/3/5 |
779 |
779 |
779 |
779 |
+0.26% |
200 |
2025/3/4 |
780 |
780 |
777 |
777 |
-0.26% |
400 |
2025/3/3 |
766 |
779 |
753 |
779 |
+0.00% |
700 |
2025/2/28 |
779 |
779 |
779 |
779 |
-1.39% |
500 |
2025/2/27 |
790 |
790 |
790 |
790 |
+0.00% |
400 |
2025/2/26 |
790 |
790 |
790 |
790 |
+0.00% |
100 |
2025/2/25 |
775 |
790 |
775 |
790 |
-1.25% |
200 |
2025/2/21 |
797 |
800 |
797 |
800 |
+0.38% |
200 |
2025/2/18 |
778 |
797 |
778 |
797 |
+2.44% |
500 |
2025/2/17 |
779 |
793 |
778 |
778 |
-1.89% |
700 |
2025/2/14 |
801 |
801 |
775 |
793 |
-1.00% |
5,200 |
2025/2/13 |
800 |
801 |
800 |
801 |
+0.12% |
400 |
2025/2/12 |
799 |
800 |
799 |
800 |
+0.50% |
200 |
2025/2/10 |
800 |
800 |
784 |
796 |
-0.38% |
1,900 |
2025/2/7 |
799 |
799 |
799 |
799 |
+0.25% |
100 |
2025/2/6 |
797 |
797 |
797 |
797 |
+1.40% |
100 |
2025/2/5 |
786 |
786 |
786 |
786 |
-2.72% |
200 |
2025/2/4 |
808 |
808 |
808 |
808 |
-0.12% |
200 |
2025/2/3 |
809 |
809 |
809 |
809 |
+0.12% |
100 |
2025/1/31 |
808 |
808 |
808 |
808 |
+0.00% |
200 |
2025/1/30 |
808 |
808 |
808 |
808 |
+1.89% |
100 |
2025/1/29 |
780 |
793 |
780 |
793 |
+1.67% |
1,100 |
2025/1/28 |
780 |
780 |
780 |
780 |
+1.17% |
1,500 |
2025/1/27 |
770 |
771 |
770 |
771 |
-0.52% |
200 |
2025/1/24 |
775 |
775 |
775 |
775 |
-0.26% |
100 |
2025/1/23 |
790 |
791 |
763 |
777 |
-1.65% |
3,400 |
2025/1/22 |
787 |
790 |
787 |
790 |
+0.38% |
1,000 |
2025/1/21 |
780 |
787 |
780 |
787 |
+0.64% |
400 |
2025/1/20 |
782 |
782 |
782 |
782 |
-0.64% |
700 |
2025/1/17 |
782 |
787 |
782 |
787 |
+0.64% |
1,700 |
2025/1/16 |
768 |
782 |
754 |
782 |
+1.96% |
4,200 |
2025/1/15 |
767 |
767 |
767 |
767 |
-1.41% |
100 |
2025/1/14 |
780 |
780 |
778 |
778 |
+0.52% |
200 |
2025/1/10 |
755 |
774 |
755 |
774 |
+1.98% |
500 |
2025/1/9 |
753 |
765 |
751 |
759 |
+0.13% |
2,800 |
2025/1/8 |
746 |
758 |
746 |
758 |
+1.47% |
2,400 |
2025/1/7 |
755 |
760 |
747 |
747 |
-0.27% |
800 |
2025/1/6 |
752 |
753 |
749 |
749 |
-0.40% |
400 |
2024/12/30 |
751 |
754 |
744 |
752 |
+0.00% |
1,000 |
2024/12/27 |
751 |
765 |
750 |
752 |
+0.13% |
1,200 |
2024/12/26 |
750 |
758 |
748 |
751 |
+1.08% |
15,000 |
2024/12/25 |
751 |
751 |
743 |
743 |
-2.11% |
4,200 |
2024/12/24 |
753 |
770 |
750 |
759 |
+1.47% |
4,900 |
2024/12/23 |
755 |
755 |
733 |
748 |
-0.93% |
6,300 |
2024/12/20 |
765 |
770 |
750 |
755 |
-1.95% |
5,400 |
2024/12/19 |
770 |
771 |
750 |
770 |
+0.00% |
8,700 |
2024/12/18 |
776 |
780 |
765 |
770 |
+0.00% |
2,700 |
2024/12/17 |
770 |
770 |
770 |
770 |
+0.52% |
1,800 |
2024/12/16 |
794 |
794 |
766 |
766 |
-1.79% |
1,700 |
2024/12/13 |
780 |
800 |
780 |
780 |
+1.56% |
2,200 |
2024/12/12 |
783 |
783 |
768 |
768 |
+0.00% |
1,300 |
2024/12/11 |
768 |
768 |
768 |
768 |
+0.26% |
700 |
2024/12/10 |
765 |
766 |
765 |
766 |
-0.52% |
1,300 |
2024/12/9 |
774 |
774 |
770 |
770 |
-1.66% |
1,700 |
2024/12/6 |
800 |
800 |
783 |
783 |
-2.12% |
500 |
2024/12/5 |
809 |
809 |
800 |
800 |
-1.11% |
300 |
2024/12/4 |
800 |
809 |
800 |
809 |
-0.12% |
1,200 |
2024/12/3 |
822 |
822 |
794 |
810 |
-1.10% |
2,000 |
2024/12/2 |
801 |
819 |
796 |
819 |
+2.38% |
3,600 |
2024/11/29 |
800 |
800 |
800 |
800 |
+0.13% |
1,000 |
2024/11/28 |
810 |
810 |
799 |
799 |
-1.36% |
1,200 |
2024/11/27 |
810 |
810 |
810 |
810 |
+1.50% |
500 |
2024/11/26 |
800 |
800 |
798 |
798 |
-1.48% |
4,900 |
2024/11/25 |
795 |
829 |
795 |
810 |
+2.14% |
3,700 |
2024/11/22 |
792 |
800 |
792 |
793 |
-0.50% |
1,200 |
2024/11/21 |
770 |
820 |
768 |
797 |
+1.01% |
10,300 |
2024/11/20 |
800 |
800 |
768 |
789 |
-1.99% |
4,000 |
2024/11/19 |
795 |
810 |
790 |
805 |
+0.50% |
2,700 |
2024/11/18 |
810 |
818 |
800 |
801 |
-4.64% |
5,500 |
2024/11/15 |
849 |
849 |
823 |
840 |
+0.00% |
2,300 |
2024/11/14 |
814 |
879 |
814 |
840 |
-5.51% |
9,800 |
2024/11/13 |
885 |
897 |
859 |
889 |
+2.18% |
2,900 |
2024/11/12 |
870 |
870 |
870 |
870 |
+0.00% |
100 |
2024/11/11 |
870 |
870 |
852 |
870 |
-0.57% |
2,300 |
2024/11/8 |
872 |
875 |
863 |
875 |
+0.00% |
1,000 |
2024/11/7 |
880 |
880 |
875 |
875 |
-0.34% |
500 |
2024/11/6 |
870 |
878 |
870 |
878 |
+0.69% |
700 |
2024/11/5 |
873 |
881 |
872 |
872 |
-1.80% |
1,800 |
2024/11/1 |
883 |
888 |
875 |
888 |
+1.14% |
800 |
2024/10/31 |
882 |
890 |
878 |
878 |
-1.35% |
2,400 |
2024/10/30 |
890 |
890 |
885 |
890 |
+1.14% |
300 |
2024/10/29 |
897 |
898 |
880 |
880 |
-1.12% |
1,000 |
2024/10/28 |
860 |
890 |
860 |
890 |
+1.37% |
600 |
2024/10/25 |
887 |
887 |
871 |
878 |
-1.13% |
500 |
2024/10/24 |
887 |
888 |
887 |
888 |
+0.11% |
1,900 |
2024/10/23 |
855 |
887 |
855 |
887 |
+1.84% |
2,100 |
2024/10/22 |
882 |
896 |
871 |
871 |
-0.80% |
1,900 |
2024/10/21 |
898 |
900 |
878 |
878 |
-2.23% |
3,300 |
2024/10/18 |
899 |
900 |
890 |
898 |
+0.22% |
4,400 |
2024/10/17 |
890 |
899 |
880 |
896 |
-0.33% |
5,800 |
2024/10/16 |
915 |
920 |
865 |
899 |
+8.97% |
13,200 |
2024/10/15 |
825 |
825 |
825 |
825 |
+1.23% |
100 |
2024/10/11 |
815 |
815 |
815 |
815 |
+2.13% |
300 |
|