日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
705 |
721 |
705 |
717 |
+2.14% |
278,200 |
2025/3/19 |
701 |
704 |
700 |
702 |
+0.14% |
102,400 |
2025/3/18 |
705 |
706 |
700 |
701 |
-0.14% |
147,100 |
2025/3/17 |
702 |
704 |
699 |
702 |
+0.86% |
198,000 |
2025/3/14 |
690 |
699 |
690 |
696 |
+0.87% |
120,800 |
2025/3/13 |
687 |
694 |
686 |
690 |
+1.47% |
108,300 |
2025/3/12 |
682 |
686 |
677 |
680 |
+0.59% |
103,000 |
2025/3/11 |
677 |
677 |
667 |
676 |
-0.88% |
211,700 |
2025/3/10 |
693 |
693 |
682 |
682 |
-0.87% |
193,500 |
2025/3/7 |
693 |
694 |
684 |
688 |
-1.15% |
158,200 |
2025/3/6 |
703 |
705 |
696 |
696 |
+0.14% |
109,900 |
2025/3/5 |
708 |
708 |
693 |
695 |
-1.14% |
212,700 |
2025/3/4 |
695 |
705 |
688 |
703 |
+0.00% |
278,800 |
2025/3/3 |
695 |
706 |
690 |
703 |
+3.23% |
382,200 |
2025/2/28 |
690 |
690 |
677 |
681 |
-1.59% |
389,800 |
2025/2/27 |
690 |
694 |
685 |
692 |
+0.44% |
239,300 |
2025/2/26 |
700 |
700 |
683 |
689 |
-1.57% |
229,000 |
2025/2/25 |
691 |
702 |
689 |
700 |
+0.86% |
203,200 |
2025/2/21 |
697 |
697 |
690 |
694 |
-0.72% |
150,200 |
2025/2/20 |
709 |
710 |
693 |
699 |
-0.99% |
202,100 |
2025/2/19 |
705 |
709 |
702 |
706 |
+0.28% |
77,400 |
2025/2/18 |
715 |
716 |
703 |
704 |
-1.12% |
139,600 |
2025/2/17 |
725 |
725 |
711 |
712 |
-1.11% |
129,600 |
2025/2/14 |
730 |
730 |
718 |
720 |
-0.41% |
129,700 |
2025/2/13 |
724 |
726 |
717 |
723 |
+0.42% |
103,400 |
2025/2/12 |
725 |
732 |
718 |
720 |
+0.28% |
152,800 |
2025/2/10 |
710 |
721 |
707 |
718 |
+1.70% |
135,500 |
2025/2/7 |
707 |
709 |
701 |
706 |
+0.28% |
105,800 |
2025/2/6 |
700 |
706 |
699 |
704 |
+1.59% |
92,000 |
2025/2/5 |
695 |
699 |
691 |
693 |
+0.73% |
71,300 |
2025/2/4 |
700 |
704 |
686 |
688 |
-0.58% |
139,400 |
2025/2/3 |
700 |
700 |
684 |
692 |
-0.86% |
185,100 |
2025/1/31 |
704 |
704 |
691 |
698 |
-1.41% |
164,800 |
2025/1/30 |
701 |
708 |
699 |
708 |
+1.14% |
161,200 |
2025/1/29 |
695 |
706 |
694 |
700 |
+0.86% |
141,700 |
2025/1/28 |
684 |
695 |
684 |
694 |
+0.87% |
104,800 |
2025/1/27 |
688 |
695 |
687 |
688 |
+0.58% |
124,700 |
2025/1/24 |
674 |
684 |
674 |
684 |
+1.48% |
135,300 |
2025/1/23 |
676 |
676 |
672 |
674 |
+0.00% |
87,000 |
2025/1/22 |
672 |
677 |
670 |
674 |
+0.30% |
83,300 |
2025/1/21 |
675 |
677 |
668 |
672 |
-0.44% |
87,400 |
2025/1/20 |
670 |
675 |
665 |
675 |
+1.35% |
105,500 |
2025/1/17 |
665 |
666 |
657 |
666 |
+0.91% |
112,500 |
2025/1/16 |
665 |
670 |
658 |
660 |
+0.76% |
139,500 |
2025/1/15 |
654 |
657 |
651 |
655 |
+1.55% |
105,200 |
2025/1/14 |
658 |
658 |
639 |
645 |
-2.12% |
269,900 |
2025/1/10 |
668 |
668 |
659 |
659 |
-1.35% |
153,700 |
2025/1/9 |
671 |
681 |
667 |
668 |
-0.15% |
155,800 |
2025/1/8 |
675 |
675 |
668 |
669 |
-0.74% |
93,200 |
2025/1/7 |
670 |
675 |
664 |
674 |
+1.81% |
100,200 |
2025/1/6 |
680 |
680 |
662 |
662 |
-1.49% |
273,900 |
2024/12/30 |
685 |
685 |
671 |
672 |
-1.32% |
151,000 |
2024/12/27 |
668 |
682 |
668 |
681 |
+1.95% |
210,600 |
2024/12/26 |
663 |
668 |
663 |
668 |
+0.75% |
109,700 |
2024/12/25 |
662 |
663 |
656 |
663 |
+0.76% |
78,300 |
2024/12/24 |
660 |
660 |
653 |
658 |
+0.61% |
56,900 |
2024/12/23 |
654 |
659 |
649 |
654 |
+0.93% |
117,800 |
2024/12/20 |
660 |
662 |
648 |
648 |
-1.52% |
93,200 |
2024/12/19 |
648 |
658 |
647 |
658 |
+0.61% |
83,400 |
2024/12/18 |
660 |
660 |
652 |
654 |
-0.91% |
85,100 |
2024/12/17 |
666 |
668 |
657 |
660 |
-1.05% |
104,300 |
2024/12/16 |
674 |
677 |
667 |
667 |
-0.30% |
79,600 |
2024/12/13 |
667 |
672 |
665 |
669 |
-1.18% |
91,600 |
2024/12/12 |
675 |
678 |
667 |
677 |
+1.50% |
112,900 |
2024/12/11 |
673 |
674 |
665 |
667 |
-0.74% |
85,500 |
2024/12/10 |
680 |
681 |
672 |
672 |
-1.18% |
105,900 |
2024/12/9 |
669 |
681 |
665 |
680 |
+2.26% |
148,700 |
2024/12/6 |
665 |
666 |
655 |
665 |
-0.60% |
124,100 |
2024/12/5 |
664 |
673 |
662 |
669 |
+1.21% |
139,800 |
2024/12/4 |
682 |
683 |
658 |
661 |
-3.08% |
320,700 |
2024/12/3 |
690 |
710 |
675 |
682 |
+1.49% |
890,300 |
2024/12/2 |
633 |
693 |
633 |
672 |
+9.09% |
1,219,900 |
2024/11/29 |
620 |
622 |
616 |
616 |
-0.32% |
54,300 |
2024/11/28 |
622 |
629 |
616 |
618 |
+0.00% |
111,900 |
2024/11/27 |
624 |
624 |
615 |
618 |
-1.12% |
103,300 |
2024/11/26 |
630 |
632 |
621 |
625 |
-0.79% |
61,000 |
2024/11/25 |
631 |
637 |
626 |
630 |
+0.80% |
158,000 |
2024/11/22 |
626 |
626 |
620 |
625 |
-0.48% |
101,800 |
2024/11/21 |
627 |
629 |
625 |
628 |
+0.32% |
41,600 |
2024/11/20 |
631 |
632 |
622 |
626 |
-0.48% |
60,000 |
2024/11/19 |
622 |
631 |
622 |
629 |
+1.29% |
64,200 |
2024/11/18 |
619 |
629 |
618 |
621 |
+0.49% |
50,900 |
2024/11/15 |
634 |
634 |
618 |
618 |
-2.22% |
87,500 |
2024/11/14 |
620 |
635 |
620 |
632 |
+2.27% |
87,100 |
2024/11/13 |
631 |
636 |
618 |
618 |
-2.22% |
104,600 |
2024/11/12 |
635 |
641 |
632 |
632 |
+0.48% |
92,500 |
2024/11/11 |
631 |
631 |
625 |
629 |
-0.47% |
54,000 |
2024/11/8 |
637 |
639 |
625 |
632 |
-0.47% |
171,100 |
2024/11/7 |
628 |
635 |
623 |
635 |
+2.42% |
176,700 |
2024/11/6 |
604 |
620 |
603 |
620 |
+3.16% |
161,300 |
2024/11/5 |
604 |
605 |
598 |
601 |
-0.66% |
89,100 |
2024/11/1 |
605 |
607 |
600 |
605 |
-0.82% |
56,300 |
2024/10/31 |
600 |
612 |
600 |
610 |
+1.33% |
101,600 |
2024/10/30 |
603 |
608 |
598 |
602 |
+0.17% |
181,800 |
2024/10/29 |
581 |
603 |
581 |
601 |
+3.62% |
164,100 |
2024/10/28 |
574 |
580 |
568 |
580 |
+2.65% |
122,700 |
2024/10/25 |
573 |
581 |
565 |
565 |
-1.05% |
167,300 |
2024/10/24 |
572 |
575 |
565 |
571 |
-0.52% |
261,500 |
2024/10/23 |
585 |
585 |
573 |
574 |
-1.71% |
176,600 |
2024/10/22 |
590 |
591 |
583 |
584 |
-1.02% |
131,600 |
2024/10/21 |
591 |
592 |
589 |
590 |
+0.00% |
48,900 |
2024/10/18 |
589 |
591 |
588 |
590 |
+0.34% |
58,400 |
2024/10/17 |
593 |
594 |
588 |
588 |
-0.51% |
62,900 |
2024/10/16 |
587 |
596 |
586 |
591 |
+0.51% |
78,300 |
2024/10/15 |
590 |
593 |
588 |
588 |
-0.34% |
109,200 |
2024/10/11 |
591 |
593 |
589 |
590 |
-0.34% |
65,100 |
2024/10/10 |
595 |
595 |
590 |
592 |
-0.17% |
38,600 |
2024/10/9 |
594 |
595 |
590 |
593 |
+0.34% |
62,700 |
2024/10/8 |
596 |
596 |
587 |
591 |
-1.66% |
105,900 |
2024/10/7 |
600 |
603 |
598 |
601 |
+1.01% |
61,800 |
2024/10/4 |
594 |
600 |
594 |
595 |
+0.17% |
63,100 |
2024/10/3 |
597 |
597 |
591 |
594 |
+1.02% |
62,400 |
2024/10/2 |
595 |
596 |
586 |
588 |
-1.67% |
102,900 |
2024/10/1 |
595 |
599 |
591 |
598 |
+1.70% |
97,700 |
2024/9/30 |
588 |
594 |
585 |
588 |
-2.81% |
126,600 |
2024/9/27 |
610 |
610 |
598 |
605 |
-0.49% |
149,500 |
2024/9/26 |
605 |
609 |
599 |
608 |
+1.84% |
185,700 |
2024/9/25 |
597 |
599 |
594 |
597 |
+0.00% |
94,100 |
2024/9/24 |
605 |
605 |
597 |
597 |
-0.67% |
124,500 |
2024/9/20 |
601 |
612 |
601 |
601 |
+0.17% |
120,200 |
2024/9/19 |
593 |
601 |
593 |
600 |
+1.69% |
77,100 |
2024/9/18 |
593 |
594 |
584 |
590 |
+0.51% |
71,600 |
2024/9/17 |
592 |
595 |
584 |
587 |
-0.84% |
92,500 |
|