日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
592 |
595 |
592 |
593 |
+0.17% |
6,500 |
2025/4/24 |
593 |
593 |
585 |
592 |
+0.34% |
8,700 |
2025/4/23 |
591 |
595 |
587 |
590 |
+0.34% |
4,200 |
2025/4/22 |
593 |
593 |
588 |
588 |
-0.51% |
4,700 |
2025/4/21 |
591 |
594 |
590 |
591 |
-0.17% |
7,300 |
2025/4/18 |
593 |
595 |
590 |
592 |
-0.17% |
3,200 |
2025/4/17 |
591 |
597 |
591 |
593 |
-0.17% |
5,800 |
2025/4/16 |
592 |
596 |
590 |
594 |
-0.17% |
2,100 |
2025/4/15 |
598 |
600 |
590 |
595 |
-0.34% |
9,900 |
2025/4/14 |
569 |
602 |
568 |
597 |
+5.11% |
43,400 |
2025/4/11 |
549 |
568 |
549 |
568 |
+3.09% |
5,700 |
2025/4/10 |
560 |
561 |
544 |
551 |
+0.18% |
10,100 |
2025/4/9 |
550 |
550 |
540 |
550 |
-0.18% |
12,900 |
2025/4/8 |
518 |
560 |
518 |
551 |
+8.25% |
53,100 |
2025/4/7 |
501 |
530 |
486 |
509 |
-2.12% |
44,100 |
2025/4/4 |
538 |
542 |
510 |
520 |
-5.11% |
37,400 |
2025/4/3 |
554 |
555 |
531 |
548 |
-3.01% |
26,700 |
2025/4/2 |
569 |
572 |
562 |
565 |
-1.22% |
8,300 |
2025/4/1 |
571 |
573 |
567 |
572 |
+0.88% |
3,600 |
2025/3/31 |
573 |
578 |
565 |
567 |
-1.05% |
10,400 |
2025/3/28 |
585 |
587 |
573 |
573 |
-3.86% |
26,800 |
2025/3/27 |
591 |
596 |
591 |
596 |
+1.36% |
11,800 |
2025/3/26 |
599 |
599 |
588 |
588 |
-1.01% |
9,500 |
2025/3/25 |
590 |
594 |
586 |
594 |
+0.68% |
9,200 |
2025/3/24 |
599 |
600 |
585 |
590 |
-0.84% |
60,300 |
2025/3/21 |
595 |
596 |
593 |
595 |
+0.51% |
52,000 |
2025/3/19 |
596 |
596 |
585 |
592 |
-0.50% |
13,200 |
2025/3/18 |
600 |
604 |
585 |
595 |
-0.83% |
34,500 |
2025/3/17 |
589 |
684 |
587 |
600 |
+1.69% |
271,900 |
2025/3/14 |
591 |
594 |
590 |
590 |
-0.17% |
58,400 |
2025/3/13 |
581 |
592 |
574 |
591 |
+1.90% |
58,000 |
2025/3/12 |
568 |
580 |
568 |
580 |
+1.93% |
5,600 |
2025/3/11 |
583 |
583 |
560 |
569 |
-1.56% |
34,100 |
2025/3/10 |
578 |
582 |
578 |
578 |
-0.17% |
5,200 |
2025/3/7 |
578 |
583 |
578 |
579 |
-0.17% |
7,000 |
2025/3/6 |
580 |
580 |
576 |
580 |
+0.00% |
7,700 |
2025/3/5 |
579 |
582 |
571 |
580 |
-0.85% |
19,000 |
2025/3/4 |
585 |
586 |
580 |
585 |
-0.51% |
5,600 |
2025/3/3 |
588 |
588 |
582 |
588 |
+1.03% |
4,300 |
2025/2/28 |
583 |
584 |
576 |
582 |
-0.34% |
48,200 |
2025/2/27 |
584 |
589 |
580 |
584 |
+0.00% |
13,100 |
2025/2/26 |
580 |
593 |
580 |
584 |
+0.69% |
11,200 |
2025/2/25 |
579 |
590 |
579 |
580 |
+0.17% |
17,100 |
2025/2/21 |
577 |
580 |
569 |
579 |
+2.12% |
6,600 |
2025/2/20 |
569 |
569 |
566 |
567 |
-0.35% |
6,200 |
2025/2/19 |
563 |
569 |
561 |
569 |
+1.43% |
6,900 |
2025/2/18 |
567 |
572 |
560 |
561 |
-1.92% |
41,600 |
2025/2/17 |
580 |
588 |
569 |
572 |
-2.72% |
45,100 |
2025/2/14 |
593 |
593 |
580 |
588 |
-0.68% |
15,500 |
2025/2/13 |
589 |
593 |
586 |
592 |
+1.20% |
8,100 |
2025/2/12 |
595 |
596 |
585 |
585 |
-1.35% |
15,300 |
2025/2/10 |
594 |
595 |
593 |
593 |
-0.17% |
7,500 |
2025/2/7 |
592 |
595 |
592 |
594 |
+0.34% |
5,800 |
2025/2/6 |
590 |
594 |
590 |
592 |
+0.51% |
6,100 |
2025/2/5 |
590 |
593 |
589 |
589 |
-0.17% |
5,600 |
2025/2/4 |
594 |
594 |
590 |
590 |
+0.17% |
2,800 |
2025/2/3 |
592 |
592 |
589 |
589 |
-0.51% |
8,800 |
2025/1/31 |
589 |
592 |
589 |
592 |
+0.51% |
2,200 |
2025/1/30 |
593 |
593 |
587 |
589 |
+0.00% |
4,700 |
2025/1/29 |
586 |
594 |
586 |
589 |
+0.51% |
10,500 |
2025/1/28 |
584 |
589 |
584 |
586 |
+0.34% |
4,300 |
2025/1/27 |
583 |
588 |
583 |
584 |
+0.17% |
5,700 |
2025/1/24 |
587 |
593 |
582 |
583 |
+0.52% |
7,800 |
2025/1/23 |
580 |
586 |
577 |
580 |
-0.85% |
8,000 |
2025/1/22 |
578 |
585 |
578 |
585 |
+1.04% |
3,700 |
2025/1/21 |
577 |
583 |
574 |
579 |
-0.17% |
7,500 |
2025/1/20 |
592 |
597 |
580 |
580 |
-2.03% |
14,100 |
2025/1/17 |
595 |
597 |
590 |
592 |
-0.67% |
11,900 |
2025/1/16 |
605 |
605 |
595 |
596 |
-0.67% |
14,100 |
2025/1/15 |
605 |
607 |
600 |
600 |
-0.66% |
11,000 |
2025/1/14 |
605 |
607 |
601 |
604 |
-0.17% |
6,800 |
2025/1/10 |
605 |
608 |
601 |
605 |
-0.33% |
9,000 |
2025/1/9 |
600 |
607 |
599 |
607 |
+1.17% |
12,400 |
2025/1/8 |
602 |
603 |
599 |
600 |
-0.17% |
3,200 |
2025/1/7 |
602 |
608 |
600 |
601 |
-0.17% |
16,600 |
2025/1/6 |
607 |
609 |
599 |
602 |
+0.50% |
12,300 |
2024/12/30 |
601 |
603 |
595 |
599 |
+0.34% |
15,600 |
2024/12/27 |
600 |
602 |
595 |
597 |
+0.34% |
13,200 |
2024/12/26 |
603 |
603 |
595 |
595 |
-0.50% |
11,300 |
2024/12/25 |
603 |
603 |
595 |
598 |
-0.17% |
23,000 |
2024/12/24 |
599 |
600 |
595 |
599 |
+0.34% |
15,700 |
2024/12/23 |
596 |
599 |
594 |
597 |
+0.17% |
8,700 |
2024/12/20 |
596 |
596 |
590 |
596 |
+0.34% |
6,800 |
2024/12/19 |
599 |
599 |
590 |
594 |
+0.00% |
7,000 |
2024/12/18 |
592 |
598 |
592 |
594 |
+0.00% |
6,000 |
2024/12/17 |
593 |
599 |
592 |
594 |
+0.34% |
36,000 |
2024/12/16 |
596 |
601 |
592 |
592 |
-0.67% |
11,400 |
2024/12/13 |
600 |
600 |
594 |
596 |
-0.83% |
8,900 |
2024/12/12 |
603 |
603 |
596 |
601 |
-0.33% |
18,100 |
2024/12/11 |
604 |
605 |
594 |
603 |
+1.34% |
10,200 |
2024/12/10 |
605 |
615 |
577 |
595 |
-1.49% |
78,800 |
2024/12/9 |
587 |
615 |
587 |
604 |
+4.14% |
81,800 |
2024/12/6 |
561 |
595 |
561 |
580 |
+2.84% |
21,200 |
2024/12/5 |
561 |
564 |
561 |
564 |
-0.18% |
7,100 |
2024/12/4 |
569 |
569 |
564 |
565 |
-0.70% |
5,000 |
2024/12/3 |
575 |
575 |
566 |
569 |
-0.18% |
9,700 |
2024/12/2 |
576 |
576 |
570 |
570 |
+0.71% |
4,600 |
2024/11/29 |
586 |
586 |
566 |
566 |
-2.41% |
8,500 |
2024/11/28 |
591 |
591 |
572 |
580 |
-0.34% |
9,100 |
2024/11/27 |
597 |
597 |
582 |
582 |
-1.52% |
19,800 |
2024/11/26 |
588 |
597 |
584 |
591 |
+1.37% |
20,900 |
2024/11/25 |
575 |
588 |
574 |
583 |
+2.64% |
37,900 |
2024/11/22 |
565 |
570 |
565 |
568 |
+0.89% |
6,300 |
2024/11/21 |
561 |
564 |
556 |
563 |
+0.72% |
5,800 |
2024/11/20 |
548 |
564 |
537 |
559 |
+3.52% |
12,000 |
2024/11/19 |
535 |
549 |
535 |
540 |
+0.93% |
8,400 |
2024/11/18 |
534 |
542 |
534 |
535 |
-0.37% |
6,800 |
2024/11/15 |
534 |
552 |
534 |
537 |
-2.89% |
16,100 |
2024/11/14 |
560 |
561 |
542 |
553 |
-1.78% |
10,600 |
2024/11/13 |
540 |
599 |
537 |
563 |
+4.07% |
39,900 |
2024/11/12 |
541 |
543 |
538 |
541 |
+0.93% |
2,400 |
2024/11/11 |
545 |
545 |
536 |
536 |
-1.65% |
9,800 |
2024/11/8 |
552 |
555 |
539 |
545 |
+0.00% |
17,800 |
2024/11/7 |
549 |
555 |
543 |
545 |
+0.00% |
6,600 |
2024/11/6 |
547 |
554 |
545 |
545 |
-0.37% |
6,500 |
2024/11/5 |
552 |
552 |
547 |
547 |
-0.91% |
7,000 |
2024/11/1 |
554 |
557 |
550 |
552 |
-0.36% |
3,500 |
2024/10/31 |
557 |
557 |
553 |
554 |
-0.72% |
2,100 |
2024/10/30 |
567 |
567 |
556 |
558 |
-0.53% |
3,500 |
2024/10/29 |
558 |
561 |
552 |
561 |
+0.54% |
3,600 |
2024/10/28 |
555 |
558 |
552 |
558 |
+1.09% |
2,000 |
2024/10/25 |
555 |
562 |
552 |
552 |
-0.54% |
8,500 |
2024/10/24 |
560 |
560 |
551 |
555 |
-0.54% |
2,800 |
|