日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
714 |
729 |
710 |
719 |
+0.70% |
298,500 |
2025/3/17 |
707 |
719 |
702 |
714 |
+0.99% |
325,300 |
2025/3/14 |
707 |
716 |
701 |
707 |
-1.12% |
274,000 |
2025/3/13 |
700 |
730 |
695 |
715 |
+3.17% |
934,900 |
2025/3/12 |
655 |
710 |
647 |
693 |
+7.28% |
731,900 |
2025/3/11 |
625 |
646 |
625 |
646 |
+1.73% |
202,000 |
2025/3/10 |
620 |
640 |
620 |
635 |
+2.75% |
246,000 |
2025/3/7 |
622 |
630 |
617 |
618 |
-2.22% |
264,700 |
2025/3/6 |
636 |
645 |
628 |
632 |
+0.16% |
117,900 |
2025/3/5 |
642 |
643 |
625 |
631 |
-0.16% |
231,700 |
2025/3/4 |
636 |
640 |
626 |
632 |
-1.71% |
162,900 |
2025/3/3 |
640 |
648 |
633 |
643 |
+1.74% |
215,000 |
2025/2/28 |
662 |
666 |
632 |
632 |
-5.39% |
312,600 |
2025/2/27 |
668 |
675 |
649 |
668 |
-1.04% |
299,800 |
2025/2/26 |
635 |
679 |
635 |
675 |
+5.30% |
387,600 |
2025/2/25 |
655 |
655 |
637 |
641 |
-2.44% |
236,700 |
2025/2/21 |
640 |
657 |
634 |
657 |
+1.55% |
273,500 |
2025/2/20 |
652 |
671 |
644 |
647 |
-2.27% |
326,800 |
2025/2/19 |
655 |
675 |
654 |
662 |
+1.07% |
355,500 |
2025/2/18 |
635 |
661 |
635 |
655 |
+3.64% |
322,400 |
2025/2/17 |
640 |
648 |
632 |
632 |
-0.32% |
202,600 |
2025/2/14 |
641 |
641 |
628 |
634 |
-0.47% |
204,900 |
2025/2/13 |
635 |
637 |
628 |
637 |
-0.47% |
130,200 |
2025/2/12 |
635 |
642 |
622 |
640 |
+1.59% |
307,800 |
2025/2/10 |
632 |
650 |
607 |
630 |
-3.37% |
372,500 |
2025/2/7 |
655 |
661 |
646 |
652 |
+0.62% |
274,100 |
2025/2/6 |
644 |
652 |
644 |
648 |
+1.89% |
105,100 |
2025/2/5 |
630 |
640 |
630 |
636 |
+1.11% |
95,600 |
2025/2/4 |
629 |
640 |
629 |
629 |
+2.61% |
153,600 |
2025/2/3 |
626 |
630 |
613 |
613 |
-4.67% |
202,800 |
2025/1/31 |
650 |
650 |
636 |
643 |
-1.08% |
82,900 |
2025/1/30 |
633 |
655 |
631 |
650 |
+1.88% |
131,300 |
2025/1/29 |
650 |
650 |
636 |
638 |
-1.85% |
301,300 |
2025/1/28 |
622 |
653 |
622 |
650 |
+4.50% |
215,700 |
2025/1/27 |
650 |
655 |
622 |
622 |
-4.01% |
241,300 |
2025/1/24 |
644 |
649 |
638 |
648 |
+1.73% |
220,200 |
2025/1/23 |
633 |
644 |
628 |
637 |
+0.63% |
144,000 |
2025/1/22 |
625 |
635 |
625 |
633 |
+1.28% |
114,300 |
2025/1/21 |
626 |
629 |
624 |
625 |
-0.16% |
142,800 |
2025/1/20 |
624 |
631 |
623 |
626 |
+0.81% |
103,400 |
2025/1/17 |
624 |
627 |
618 |
621 |
-1.43% |
133,600 |
2025/1/16 |
633 |
638 |
628 |
630 |
+0.48% |
141,100 |
2025/1/15 |
630 |
637 |
623 |
627 |
-1.10% |
117,100 |
2025/1/14 |
630 |
643 |
629 |
634 |
+0.16% |
120,200 |
2025/1/10 |
634 |
638 |
629 |
633 |
-0.31% |
82,900 |
2025/1/9 |
644 |
644 |
630 |
635 |
-1.85% |
132,800 |
2025/1/8 |
648 |
650 |
641 |
647 |
-1.22% |
102,300 |
2025/1/7 |
660 |
665 |
652 |
655 |
+0.31% |
100,200 |
2025/1/6 |
669 |
673 |
650 |
653 |
-2.83% |
155,300 |
2024/12/30 |
666 |
676 |
666 |
672 |
+0.30% |
121,500 |
2024/12/27 |
664 |
675 |
657 |
670 |
+0.75% |
126,800 |
2024/12/26 |
661 |
668 |
654 |
665 |
-0.45% |
193,400 |
2024/12/25 |
679 |
679 |
663 |
668 |
-1.62% |
112,700 |
2024/12/24 |
687 |
688 |
670 |
679 |
-0.59% |
136,000 |
2024/12/23 |
677 |
688 |
677 |
683 |
+1.19% |
132,400 |
2024/12/20 |
694 |
698 |
675 |
675 |
-1.32% |
129,500 |
2024/12/19 |
668 |
686 |
661 |
684 |
-0.58% |
171,600 |
2024/12/18 |
711 |
711 |
687 |
688 |
-1.99% |
102,200 |
2024/12/17 |
700 |
710 |
692 |
702 |
+0.43% |
127,600 |
2024/12/16 |
689 |
700 |
688 |
699 |
+1.75% |
165,700 |
2024/12/13 |
673 |
687 |
671 |
687 |
+0.73% |
278,100 |
2024/12/12 |
684 |
698 |
682 |
682 |
+0.59% |
166,800 |
2024/12/11 |
682 |
684 |
673 |
678 |
-0.15% |
96,100 |
2024/12/10 |
697 |
700 |
675 |
679 |
-2.16% |
153,500 |
2024/12/9 |
680 |
702 |
677 |
694 |
+1.02% |
165,200 |
2024/12/6 |
696 |
696 |
681 |
687 |
-1.43% |
101,500 |
2024/12/5 |
692 |
699 |
689 |
697 |
+0.58% |
84,400 |
2024/12/4 |
707 |
707 |
689 |
693 |
-1.56% |
121,700 |
2024/12/3 |
700 |
708 |
694 |
704 |
+1.15% |
181,200 |
2024/12/2 |
690 |
703 |
687 |
696 |
+1.16% |
152,500 |
2024/11/29 |
710 |
714 |
688 |
688 |
-4.04% |
149,800 |
2024/11/28 |
691 |
718 |
691 |
717 |
+3.31% |
189,900 |
2024/11/27 |
694 |
699 |
684 |
694 |
+0.00% |
155,900 |
2024/11/26 |
689 |
694 |
682 |
694 |
+1.61% |
153,800 |
2024/11/25 |
708 |
710 |
683 |
683 |
-2.29% |
198,300 |
2024/11/22 |
710 |
719 |
696 |
699 |
+2.79% |
268,400 |
2024/11/21 |
680 |
684 |
669 |
680 |
+1.49% |
137,400 |
2024/11/20 |
663 |
674 |
659 |
670 |
+1.21% |
168,900 |
2024/11/19 |
631 |
665 |
631 |
662 |
+5.58% |
237,100 |
2024/11/18 |
645 |
654 |
622 |
627 |
-2.79% |
138,300 |
2024/11/15 |
652 |
660 |
634 |
645 |
-0.31% |
221,200 |
2024/11/14 |
612 |
654 |
601 |
647 |
+4.19% |
410,300 |
2024/11/13 |
670 |
670 |
616 |
621 |
+7.07% |
468,600 |
2024/11/12 |
579 |
595 |
577 |
580 |
+1.40% |
349,400 |
2024/11/11 |
575 |
580 |
567 |
572 |
+0.35% |
230,900 |
2024/11/8 |
573 |
580 |
570 |
570 |
+1.24% |
166,400 |
2024/11/7 |
564 |
572 |
561 |
563 |
+0.72% |
229,100 |
2024/11/6 |
553 |
573 |
553 |
559 |
+0.18% |
184,000 |
2024/11/5 |
562 |
571 |
558 |
558 |
+0.54% |
174,000 |
2024/11/1 |
555 |
563 |
551 |
555 |
-2.63% |
193,200 |
2024/10/31 |
555 |
571 |
555 |
570 |
+2.70% |
154,700 |
2024/10/30 |
557 |
564 |
552 |
555 |
+0.54% |
313,800 |
2024/10/29 |
558 |
561 |
548 |
552 |
-4.50% |
298,800 |
2024/10/28 |
556 |
580 |
555 |
578 |
+3.40% |
221,900 |
2024/10/25 |
573 |
577 |
558 |
559 |
-2.10% |
161,700 |
2024/10/24 |
565 |
576 |
561 |
571 |
+0.00% |
178,200 |
2024/10/23 |
576 |
582 |
567 |
571 |
-1.89% |
205,400 |
2024/10/22 |
592 |
597 |
581 |
582 |
-2.35% |
169,400 |
2024/10/21 |
600 |
603 |
596 |
596 |
-0.50% |
105,700 |
2024/10/18 |
608 |
617 |
595 |
599 |
-2.12% |
131,400 |
2024/10/17 |
620 |
630 |
610 |
612 |
-1.13% |
180,100 |
2024/10/16 |
617 |
630 |
616 |
619 |
-0.32% |
168,000 |
2024/10/15 |
622 |
623 |
613 |
621 |
-0.32% |
240,000 |
2024/10/11 |
639 |
643 |
622 |
623 |
-1.89% |
171,500 |
2024/10/10 |
646 |
646 |
630 |
635 |
-1.24% |
99,400 |
2024/10/9 |
615 |
644 |
611 |
643 |
+5.76% |
155,200 |
2024/10/8 |
611 |
612 |
601 |
608 |
-2.09% |
413,400 |
2024/10/7 |
630 |
632 |
620 |
621 |
-0.96% |
252,000 |
2024/10/4 |
642 |
647 |
627 |
627 |
-3.09% |
220,900 |
2024/10/3 |
659 |
665 |
645 |
647 |
+0.78% |
136,200 |
2024/10/2 |
655 |
659 |
639 |
642 |
-2.13% |
232,800 |
2024/10/1 |
666 |
667 |
656 |
656 |
-1.65% |
95,800 |
2024/9/30 |
663 |
677 |
663 |
667 |
-2.34% |
191,900 |
2024/9/27 |
684 |
688 |
678 |
683 |
-1.01% |
164,600 |
2024/9/26 |
681 |
691 |
678 |
690 |
+2.37% |
228,000 |
2024/9/25 |
679 |
679 |
662 |
674 |
-0.30% |
148,000 |
2024/9/24 |
680 |
680 |
661 |
676 |
-0.44% |
185,400 |
2024/9/20 |
687 |
688 |
670 |
679 |
-1.59% |
322,500 |
2024/9/19 |
688 |
699 |
687 |
690 |
+1.17% |
299,900 |
2024/9/18 |
655 |
682 |
655 |
682 |
+5.74% |
368,400 |
2024/9/17 |
649 |
664 |
633 |
645 |
-1.68% |
279,200 |
2024/9/13 |
672 |
672 |
656 |
656 |
-3.53% |
301,500 |
2024/9/12 |
683 |
690 |
673 |
680 |
-0.15% |
162,400 |
|