日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
645 |
654 |
641 |
643 |
-0.31% |
78,700 |
2025/4/24 |
639 |
652 |
638 |
645 |
+1.42% |
50,600 |
2025/4/23 |
645 |
646 |
632 |
636 |
+0.16% |
29,500 |
2025/4/22 |
647 |
651 |
633 |
635 |
-1.40% |
35,600 |
2025/4/21 |
649 |
654 |
639 |
644 |
-0.46% |
55,500 |
2025/4/18 |
632 |
652 |
628 |
647 |
+3.19% |
94,100 |
2025/4/17 |
623 |
630 |
611 |
627 |
+2.28% |
36,900 |
2025/4/16 |
629 |
640 |
611 |
613 |
-0.97% |
76,900 |
2025/4/15 |
604 |
628 |
600 |
619 |
+3.34% |
61,100 |
2025/4/14 |
608 |
613 |
597 |
599 |
-1.32% |
48,100 |
2025/4/11 |
579 |
619 |
576 |
607 |
+1.85% |
296,600 |
2025/4/10 |
606 |
606 |
586 |
596 |
+5.30% |
69,900 |
2025/4/9 |
561 |
566 |
549 |
566 |
-0.88% |
59,400 |
2025/4/8 |
556 |
590 |
556 |
571 |
+6.53% |
84,700 |
2025/4/7 |
542 |
554 |
524 |
536 |
-7.90% |
280,600 |
2025/4/4 |
590 |
600 |
558 |
582 |
-3.16% |
185,500 |
2025/4/3 |
600 |
613 |
596 |
601 |
-3.22% |
62,400 |
2025/4/2 |
623 |
626 |
616 |
621 |
-0.32% |
24,600 |
2025/4/1 |
640 |
644 |
623 |
623 |
-2.20% |
41,900 |
2025/3/31 |
641 |
643 |
632 |
637 |
-2.00% |
55,200 |
2025/3/28 |
642 |
650 |
631 |
650 |
+1.25% |
46,000 |
2025/3/27 |
654 |
658 |
642 |
642 |
-1.08% |
54,400 |
2025/3/26 |
660 |
662 |
645 |
649 |
-2.11% |
107,000 |
2025/3/25 |
675 |
683 |
662 |
663 |
-2.93% |
131,800 |
2025/3/24 |
680 |
684 |
670 |
683 |
+0.44% |
56,100 |
2025/3/21 |
678 |
694 |
673 |
680 |
+0.89% |
82,600 |
2025/3/19 |
669 |
689 |
668 |
674 |
+2.28% |
160,500 |
2025/3/18 |
650 |
659 |
647 |
659 |
+1.07% |
44,500 |
2025/3/17 |
655 |
660 |
646 |
652 |
-0.46% |
65,700 |
2025/3/14 |
664 |
666 |
649 |
655 |
-2.67% |
121,300 |
2025/3/13 |
667 |
682 |
665 |
673 |
+1.97% |
47,500 |
2025/3/12 |
654 |
670 |
654 |
660 |
+1.38% |
35,900 |
2025/3/11 |
658 |
658 |
641 |
651 |
-1.06% |
49,500 |
2025/3/10 |
690 |
697 |
653 |
658 |
-2.23% |
103,700 |
2025/3/7 |
649 |
674 |
640 |
673 |
+2.75% |
173,400 |
2025/3/6 |
644 |
661 |
642 |
655 |
+1.87% |
131,400 |
2025/3/5 |
628 |
645 |
625 |
643 |
+1.10% |
61,400 |
2025/3/4 |
633 |
639 |
616 |
636 |
-1.09% |
93,000 |
2025/3/3 |
643 |
661 |
625 |
643 |
+6.11% |
252,600 |
2025/2/28 |
608 |
610 |
599 |
606 |
-1.14% |
54,500 |
2025/2/27 |
607 |
624 |
607 |
613 |
+1.16% |
25,100 |
2025/2/26 |
619 |
621 |
604 |
606 |
-3.35% |
103,800 |
2025/2/25 |
619 |
630 |
619 |
627 |
-0.32% |
32,200 |
2025/2/21 |
640 |
646 |
625 |
629 |
-2.48% |
57,200 |
2025/2/20 |
640 |
655 |
637 |
645 |
+0.47% |
94,400 |
2025/2/19 |
630 |
642 |
620 |
642 |
+3.38% |
106,000 |
2025/2/18 |
652 |
662 |
602 |
621 |
-5.05% |
233,600 |
2025/2/17 |
633 |
664 |
633 |
654 |
+4.47% |
140,500 |
2025/2/14 |
626 |
633 |
622 |
626 |
-0.16% |
37,900 |
2025/2/13 |
625 |
634 |
625 |
627 |
+0.32% |
40,000 |
2025/2/12 |
647 |
655 |
615 |
625 |
-3.25% |
229,900 |
2025/2/10 |
650 |
665 |
633 |
646 |
+13.93% |
468,900 |
2025/2/7 |
572 |
575 |
560 |
567 |
-0.87% |
30,200 |
2025/2/6 |
560 |
577 |
559 |
572 |
+3.44% |
32,400 |
2025/2/5 |
554 |
560 |
547 |
553 |
+0.55% |
127,100 |
2025/2/4 |
555 |
556 |
548 |
550 |
+0.18% |
14,800 |
2025/2/3 |
539 |
552 |
536 |
549 |
+0.37% |
25,900 |
2025/1/31 |
534 |
550 |
530 |
547 |
+5.19% |
55,200 |
2025/1/30 |
551 |
560 |
520 |
520 |
-5.63% |
242,300 |
2025/1/29 |
550 |
561 |
550 |
551 |
+0.00% |
16,200 |
2025/1/28 |
560 |
570 |
550 |
551 |
-3.16% |
41,500 |
2025/1/27 |
585 |
585 |
561 |
569 |
+4.40% |
70,400 |
2025/1/24 |
545 |
553 |
537 |
545 |
+0.74% |
32,200 |
2025/1/23 |
546 |
551 |
541 |
541 |
-0.92% |
25,300 |
2025/1/22 |
532 |
549 |
532 |
546 |
+2.63% |
15,400 |
2025/1/21 |
540 |
545 |
532 |
532 |
-1.48% |
14,000 |
2025/1/20 |
519 |
548 |
518 |
540 |
+4.85% |
30,500 |
2025/1/17 |
530 |
534 |
511 |
515 |
-2.83% |
47,200 |
2025/1/16 |
535 |
539 |
527 |
530 |
-0.93% |
30,000 |
2025/1/15 |
543 |
543 |
533 |
535 |
-1.65% |
17,300 |
2025/1/14 |
551 |
551 |
542 |
544 |
-1.27% |
17,500 |
2025/1/10 |
535 |
552 |
534 |
551 |
+2.04% |
19,100 |
2025/1/9 |
546 |
549 |
533 |
540 |
-2.53% |
24,400 |
2025/1/8 |
538 |
556 |
538 |
554 |
+2.21% |
22,500 |
2025/1/7 |
550 |
550 |
535 |
542 |
+0.37% |
32,200 |
2025/1/6 |
552 |
553 |
540 |
540 |
-2.17% |
22,700 |
2024/12/30 |
549 |
555 |
549 |
552 |
+0.55% |
9,400 |
2024/12/27 |
551 |
551 |
543 |
549 |
+1.48% |
19,000 |
2024/12/26 |
550 |
551 |
541 |
541 |
-1.64% |
27,700 |
2024/12/25 |
551 |
551 |
530 |
550 |
+0.00% |
20,800 |
2024/12/24 |
550 |
554 |
548 |
550 |
+1.66% |
119,900 |
2024/12/23 |
544 |
553 |
541 |
541 |
-0.37% |
20,900 |
2024/12/20 |
548 |
554 |
540 |
543 |
-0.91% |
30,900 |
2024/12/19 |
549 |
560 |
547 |
548 |
-0.18% |
11,100 |
2024/12/18 |
558 |
561 |
549 |
549 |
-1.61% |
14,900 |
2024/12/17 |
551 |
560 |
551 |
558 |
+1.09% |
7,600 |
2024/12/16 |
559 |
561 |
552 |
552 |
-1.25% |
16,500 |
2024/12/13 |
565 |
569 |
557 |
559 |
-0.89% |
14,100 |
2024/12/12 |
570 |
571 |
556 |
564 |
-2.08% |
29,900 |
2024/12/11 |
572 |
578 |
558 |
576 |
+1.59% |
28,100 |
2024/12/10 |
567 |
573 |
565 |
567 |
-1.39% |
33,700 |
2024/12/9 |
564 |
577 |
560 |
575 |
+2.50% |
17,900 |
2024/12/6 |
560 |
565 |
554 |
561 |
-0.71% |
22,400 |
2024/12/5 |
550 |
565 |
550 |
565 |
+2.73% |
13,900 |
2024/12/4 |
555 |
555 |
546 |
550 |
-0.36% |
20,700 |
2024/12/3 |
563 |
563 |
551 |
552 |
-1.95% |
31,100 |
2024/12/2 |
553 |
563 |
549 |
563 |
+1.81% |
23,500 |
2024/11/29 |
555 |
565 |
546 |
553 |
-0.18% |
55,200 |
2024/11/28 |
554 |
569 |
553 |
554 |
-0.54% |
31,400 |
2024/11/27 |
577 |
579 |
554 |
557 |
-2.79% |
33,100 |
2024/11/26 |
565 |
577 |
565 |
573 |
+1.42% |
27,800 |
2024/11/25 |
578 |
579 |
565 |
565 |
-3.42% |
48,200 |
2024/11/22 |
582 |
588 |
573 |
585 |
+0.34% |
32,300 |
2024/11/21 |
579 |
583 |
563 |
583 |
+0.69% |
40,900 |
2024/11/20 |
553 |
580 |
549 |
579 |
+4.70% |
54,400 |
2024/11/19 |
550 |
559 |
541 |
553 |
+1.28% |
55,000 |
2024/11/18 |
533 |
546 |
528 |
546 |
+2.63% |
19,500 |
2024/11/15 |
512 |
549 |
512 |
532 |
+1.92% |
71,100 |
2024/11/14 |
540 |
545 |
521 |
522 |
-5.09% |
59,900 |
2024/11/13 |
559 |
560 |
537 |
550 |
-2.14% |
69,700 |
2024/11/12 |
515 |
569 |
507 |
562 |
+8.08% |
407,300 |
2024/11/11 |
520 |
520 |
520 |
520 |
+18.18% |
59,200 |
2024/11/8 |
446 |
447 |
439 |
440 |
+0.46% |
32,000 |
2024/11/7 |
430 |
441 |
430 |
438 |
+1.62% |
42,300 |
2024/11/6 |
432 |
437 |
429 |
431 |
-0.46% |
22,600 |
2024/11/5 |
429 |
437 |
427 |
433 |
+1.41% |
19,900 |
2024/11/1 |
435 |
435 |
423 |
427 |
-0.47% |
23,700 |
2024/10/31 |
407 |
431 |
407 |
429 |
+6.72% |
42,200 |
2024/10/30 |
433 |
433 |
402 |
402 |
-7.80% |
142,400 |
2024/10/29 |
412 |
436 |
412 |
436 |
+6.60% |
29,800 |
2024/10/28 |
408 |
417 |
408 |
409 |
+0.25% |
36,600 |
2024/10/25 |
424 |
428 |
407 |
408 |
-3.77% |
31,300 |
2024/10/24 |
429 |
429 |
422 |
424 |
-1.40% |
23,400 |
|