日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
705 |
717 |
705 |
715 |
+2.88% |
14,800 |
2025/4/24 |
696 |
707 |
688 |
695 |
+0.72% |
7,800 |
2025/4/23 |
687 |
691 |
683 |
690 |
+1.02% |
6,000 |
2025/4/22 |
698 |
698 |
682 |
683 |
-2.15% |
7,600 |
2025/4/21 |
698 |
703 |
687 |
698 |
+0.00% |
3,300 |
2025/4/18 |
655 |
705 |
655 |
698 |
+7.22% |
30,900 |
2025/4/17 |
645 |
666 |
645 |
651 |
+0.93% |
10,200 |
2025/4/16 |
673 |
679 |
639 |
645 |
-4.44% |
8,000 |
2025/4/15 |
680 |
683 |
670 |
675 |
-1.03% |
4,800 |
2025/4/14 |
679 |
687 |
673 |
682 |
+2.56% |
9,800 |
2025/4/11 |
665 |
673 |
637 |
665 |
-0.15% |
7,700 |
2025/4/10 |
691 |
693 |
661 |
666 |
+5.55% |
21,200 |
2025/4/9 |
620 |
639 |
603 |
631 |
-2.92% |
39,500 |
2025/4/8 |
630 |
650 |
618 |
650 |
+18.18% |
34,900 |
2025/4/7 |
534 |
587 |
534 |
550 |
-13.25% |
99,900 |
2025/4/4 |
684 |
688 |
619 |
634 |
-9.56% |
44,700 |
2025/4/3 |
702 |
728 |
700 |
701 |
-3.97% |
28,600 |
2025/4/2 |
729 |
739 |
717 |
730 |
-0.95% |
25,600 |
2025/4/1 |
751 |
756 |
728 |
737 |
-1.73% |
17,400 |
2025/3/31 |
776 |
776 |
747 |
750 |
-4.70% |
15,500 |
2025/3/28 |
777 |
795 |
776 |
787 |
-0.13% |
9,400 |
2025/3/27 |
790 |
796 |
788 |
788 |
-0.25% |
9,800 |
2025/3/26 |
809 |
809 |
790 |
790 |
-1.50% |
8,200 |
2025/3/25 |
801 |
804 |
791 |
802 |
+0.75% |
9,600 |
2025/3/24 |
807 |
809 |
795 |
796 |
+0.38% |
12,300 |
2025/3/21 |
797 |
808 |
790 |
793 |
-0.63% |
16,400 |
2025/3/19 |
815 |
815 |
797 |
798 |
-2.56% |
28,900 |
2025/3/18 |
827 |
827 |
815 |
819 |
+0.24% |
18,300 |
2025/3/17 |
818 |
827 |
803 |
817 |
+4.21% |
35,000 |
2025/3/14 |
787 |
799 |
781 |
784 |
+0.00% |
21,900 |
2025/3/13 |
782 |
793 |
782 |
784 |
+0.38% |
8,000 |
2025/3/12 |
752 |
789 |
752 |
781 |
+3.03% |
10,800 |
2025/3/11 |
750 |
764 |
727 |
758 |
-0.39% |
48,400 |
2025/3/10 |
776 |
776 |
750 |
761 |
-0.39% |
16,900 |
2025/3/7 |
770 |
785 |
764 |
764 |
-1.93% |
20,700 |
2025/3/6 |
769 |
782 |
767 |
779 |
+1.30% |
21,400 |
2025/3/5 |
757 |
782 |
755 |
769 |
+0.92% |
14,500 |
2025/3/4 |
772 |
777 |
757 |
762 |
-2.68% |
22,600 |
2025/3/3 |
786 |
794 |
775 |
783 |
+1.56% |
28,400 |
2025/2/28 |
783 |
789 |
761 |
771 |
-3.26% |
46,300 |
2025/2/27 |
790 |
809 |
790 |
797 |
+0.63% |
27,000 |
2025/2/26 |
808 |
818 |
785 |
792 |
-2.34% |
54,700 |
2025/2/25 |
830 |
830 |
811 |
811 |
-4.81% |
59,000 |
2025/2/21 |
843 |
863 |
843 |
852 |
+0.35% |
30,900 |
2025/2/20 |
865 |
871 |
836 |
849 |
-0.24% |
54,500 |
2025/2/19 |
881 |
881 |
851 |
851 |
-3.73% |
50,200 |
2025/2/18 |
907 |
907 |
877 |
884 |
-1.23% |
45,500 |
2025/2/17 |
850 |
914 |
830 |
895 |
+4.19% |
142,600 |
2025/2/14 |
861 |
885 |
851 |
859 |
-1.60% |
85,200 |
2025/2/13 |
898 |
903 |
862 |
873 |
-3.64% |
112,400 |
2025/2/12 |
913 |
917 |
877 |
906 |
+0.89% |
147,000 |
2025/2/10 |
845 |
919 |
836 |
898 |
+6.27% |
410,100 |
2025/2/7 |
785 |
855 |
785 |
845 |
+7.92% |
181,000 |
2025/2/6 |
801 |
814 |
783 |
783 |
-2.00% |
92,200 |
2025/2/5 |
814 |
834 |
779 |
799 |
+1.14% |
150,100 |
2025/2/4 |
785 |
808 |
754 |
790 |
+2.86% |
180,300 |
2025/2/3 |
766 |
775 |
753 |
768 |
-1.03% |
68,000 |
2025/1/31 |
792 |
800 |
776 |
776 |
-1.90% |
61,000 |
2025/1/30 |
807 |
813 |
790 |
791 |
-2.35% |
48,200 |
2025/1/29 |
797 |
812 |
796 |
810 |
+1.76% |
45,000 |
2025/1/28 |
815 |
815 |
788 |
796 |
-4.10% |
98,600 |
2025/1/27 |
829 |
842 |
811 |
830 |
+1.97% |
80,000 |
2025/1/24 |
799 |
814 |
791 |
814 |
+2.52% |
45,400 |
2025/1/23 |
806 |
844 |
790 |
794 |
-1.12% |
108,600 |
2025/1/22 |
836 |
851 |
792 |
803 |
-3.49% |
189,900 |
2025/1/21 |
773 |
853 |
766 |
832 |
+7.22% |
201,200 |
2025/1/20 |
754 |
778 |
751 |
776 |
+1.70% |
57,100 |
2025/1/17 |
750 |
777 |
744 |
763 |
+1.33% |
88,800 |
2025/1/16 |
799 |
808 |
753 |
753 |
-2.08% |
216,200 |
2025/1/15 |
780 |
798 |
761 |
769 |
-1.03% |
120,400 |
2025/1/14 |
786 |
800 |
768 |
777 |
-4.07% |
203,200 |
2025/1/10 |
872 |
886 |
802 |
810 |
-5.48% |
578,900 |
2025/1/9 |
962 |
965 |
857 |
857 |
-25.93% |
1,004,800 |
2025/1/8 |
1,040 |
1,255 |
953 |
1,157 |
+14.55% |
2,857,200 |
2025/1/7 |
875 |
1,010 |
819 |
1,010 |
+17.44% |
746,200 |
2025/1/6 |
767 |
860 |
750 |
860 |
+21.13% |
448,000 |
2024/12/30 |
691 |
727 |
688 |
710 |
+4.26% |
47,500 |
2024/12/27 |
669 |
685 |
666 |
681 |
+3.18% |
16,800 |
2024/12/26 |
656 |
661 |
655 |
660 |
+0.76% |
13,900 |
2024/12/25 |
664 |
666 |
655 |
655 |
-1.21% |
12,400 |
2024/12/24 |
670 |
670 |
653 |
663 |
-1.63% |
24,400 |
2024/12/23 |
689 |
689 |
666 |
674 |
-2.18% |
19,200 |
2024/12/20 |
693 |
693 |
682 |
689 |
-0.72% |
15,200 |
2024/12/19 |
700 |
719 |
694 |
694 |
-4.28% |
27,100 |
2024/12/18 |
686 |
729 |
686 |
725 |
+6.93% |
46,100 |
2024/12/17 |
685 |
710 |
678 |
678 |
-1.45% |
18,100 |
2024/12/16 |
682 |
694 |
682 |
688 |
+0.15% |
18,400 |
2024/12/13 |
707 |
707 |
682 |
687 |
-1.43% |
27,500 |
2024/12/12 |
737 |
742 |
697 |
697 |
-2.52% |
58,100 |
2024/12/11 |
675 |
769 |
670 |
715 |
+5.77% |
280,900 |
2024/12/10 |
729 |
746 |
676 |
676 |
-7.65% |
211,600 |
2024/12/9 |
702 |
732 |
673 |
732 |
+15.82% |
159,000 |
2024/12/6 |
625 |
700 |
620 |
632 |
+1.28% |
191,900 |
2024/12/5 |
604 |
624 |
604 |
624 |
+3.31% |
11,700 |
2024/12/4 |
606 |
608 |
604 |
604 |
-0.49% |
5,100 |
2024/12/3 |
615 |
616 |
607 |
607 |
-0.33% |
12,800 |
2024/12/2 |
610 |
612 |
606 |
609 |
+0.83% |
6,400 |
2024/11/29 |
597 |
607 |
597 |
604 |
+1.17% |
7,500 |
2024/11/28 |
595 |
600 |
593 |
597 |
+0.67% |
4,800 |
2024/11/27 |
600 |
600 |
593 |
593 |
-0.84% |
4,000 |
2024/11/26 |
610 |
610 |
598 |
598 |
-0.99% |
10,400 |
2024/11/25 |
600 |
608 |
598 |
604 |
+1.17% |
9,300 |
2024/11/22 |
595 |
603 |
595 |
597 |
+0.51% |
4,200 |
2024/11/21 |
594 |
599 |
590 |
594 |
+0.17% |
3,000 |
2024/11/20 |
601 |
604 |
592 |
593 |
-1.33% |
3,600 |
2024/11/19 |
593 |
601 |
593 |
601 |
+1.35% |
7,400 |
2024/11/18 |
598 |
599 |
593 |
593 |
+0.34% |
2,700 |
2024/11/15 |
593 |
600 |
587 |
591 |
-0.51% |
4,200 |
2024/11/14 |
600 |
605 |
594 |
594 |
-1.82% |
5,200 |
2024/11/13 |
608 |
615 |
605 |
605 |
-2.10% |
3,000 |
2024/11/12 |
623 |
623 |
609 |
618 |
-0.16% |
11,700 |
2024/11/11 |
616 |
621 |
610 |
619 |
+2.15% |
8,100 |
2024/11/8 |
591 |
606 |
591 |
606 |
+2.02% |
6,700 |
2024/11/7 |
577 |
594 |
577 |
594 |
+3.12% |
5,500 |
2024/11/6 |
585 |
588 |
576 |
576 |
+0.17% |
1,700 |
2024/11/5 |
583 |
583 |
574 |
575 |
-1.37% |
3,700 |
2024/11/1 |
592 |
592 |
576 |
583 |
-3.16% |
8,200 |
2024/10/31 |
605 |
605 |
585 |
602 |
+0.50% |
12,800 |
2024/10/30 |
601 |
604 |
590 |
599 |
-0.50% |
5,100 |
2024/10/29 |
566 |
613 |
566 |
602 |
+6.36% |
11,300 |
2024/10/28 |
559 |
566 |
558 |
566 |
+0.53% |
3,000 |
2024/10/25 |
573 |
573 |
555 |
563 |
-1.75% |
5,000 |
2024/10/24 |
559 |
580 |
558 |
573 |
+1.06% |
4,100 |
|