日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
556 |
560 |
549 |
550 |
-1.61% |
45,100 |
2025/4/24 |
545 |
559 |
540 |
559 |
+4.10% |
49,000 |
2025/4/23 |
546 |
549 |
535 |
537 |
-0.92% |
37,400 |
2025/4/22 |
536 |
543 |
533 |
542 |
+1.12% |
27,700 |
2025/4/21 |
533 |
540 |
532 |
536 |
+0.00% |
19,600 |
2025/4/18 |
524 |
540 |
524 |
536 |
+1.52% |
36,100 |
2025/4/17 |
512 |
528 |
509 |
528 |
+3.12% |
33,000 |
2025/4/16 |
500 |
521 |
489 |
512 |
+4.07% |
99,400 |
2025/4/15 |
496 |
501 |
491 |
492 |
-0.81% |
20,700 |
2025/4/14 |
502 |
506 |
495 |
496 |
-0.60% |
28,100 |
2025/4/11 |
497 |
502 |
468 |
499 |
+0.20% |
35,900 |
2025/4/10 |
492 |
502 |
479 |
498 |
+7.10% |
39,600 |
2025/4/9 |
473 |
478 |
444 |
465 |
-3.33% |
85,500 |
2025/4/8 |
476 |
492 |
465 |
481 |
+8.33% |
56,900 |
2025/4/7 |
450 |
470 |
440 |
444 |
-8.64% |
100,900 |
2025/4/4 |
491 |
500 |
474 |
486 |
-2.80% |
94,200 |
2025/4/3 |
501 |
513 |
491 |
500 |
-2.72% |
53,600 |
2025/4/2 |
511 |
515 |
503 |
514 |
+0.19% |
17,700 |
2025/4/1 |
516 |
521 |
504 |
513 |
-0.58% |
25,700 |
2025/3/31 |
520 |
530 |
497 |
516 |
-2.64% |
73,800 |
2025/3/28 |
543 |
565 |
516 |
530 |
-3.11% |
59,800 |
2025/3/27 |
552 |
552 |
525.5 |
547 |
-0.91% |
23,800 |
2025/3/26 |
559.5 |
565 |
552 |
552 |
-0.54% |
15,300 |
2025/3/25 |
550 |
555 |
545 |
555 |
+1.00% |
9,400 |
2025/3/24 |
562.5 |
564.5 |
547.5 |
549.5 |
-1.26% |
16,200 |
2025/3/21 |
549 |
556.5 |
548 |
556.5 |
+1.37% |
21,700 |
2025/3/19 |
546.5 |
549 |
539.5 |
549 |
+2.14% |
11,000 |
2025/3/18 |
547 |
548 |
536.5 |
537.5 |
-2.36% |
20,500 |
2025/3/17 |
537 |
550.5 |
536.5 |
550.5 |
+2.99% |
15,100 |
2025/3/14 |
535 |
539 |
534 |
534.5 |
-0.37% |
12,300 |
2025/3/13 |
549.5 |
557 |
536.5 |
536.5 |
-0.92% |
13,900 |
2025/3/12 |
550 |
550.5 |
541 |
541.5 |
-2.26% |
11,100 |
2025/3/11 |
541 |
565 |
526.5 |
554 |
+0.27% |
26,500 |
2025/3/10 |
577.5 |
577.5 |
552.5 |
552.5 |
-1.78% |
13,100 |
2025/3/7 |
576 |
576 |
558.5 |
562.5 |
-2.34% |
13,600 |
2025/3/6 |
604 |
604 |
570 |
576 |
-3.44% |
24,500 |
2025/3/5 |
593 |
603.5 |
587.5 |
596.5 |
+1.62% |
35,800 |
2025/3/4 |
567.5 |
592.5 |
561 |
587 |
+3.44% |
35,700 |
2025/3/3 |
573 |
573 |
560 |
567.5 |
+0.80% |
7,700 |
2025/2/28 |
562.5 |
577 |
545.5 |
563 |
-2.09% |
32,500 |
2025/2/27 |
561 |
592 |
559.5 |
575 |
+1.95% |
12,400 |
2025/2/26 |
557 |
581 |
556.5 |
564 |
+0.71% |
22,400 |
2025/2/25 |
563.5 |
567.5 |
557.5 |
560 |
-2.44% |
28,800 |
2025/2/21 |
599.5 |
599.5 |
572.5 |
574 |
-3.85% |
32,500 |
2025/2/20 |
583 |
608 |
583 |
597 |
+2.40% |
50,800 |
2025/2/19 |
625 |
629.5 |
575 |
583 |
-4.97% |
107,500 |
2025/2/18 |
599.5 |
613.5 |
598.5 |
613.5 |
+3.81% |
53,200 |
2025/2/17 |
594.5 |
594.5 |
582.5 |
591 |
+0.51% |
75,500 |
2025/2/14 |
575.5 |
589 |
567.5 |
588 |
+3.98% |
46,600 |
2025/2/13 |
557 |
588.5 |
550.5 |
565.5 |
+1.62% |
104,900 |
2025/2/12 |
561 |
561 |
548.5 |
556.5 |
+0.18% |
31,800 |
2025/2/10 |
538 |
557.5 |
535 |
555.5 |
+1.00% |
25,500 |
2025/2/7 |
530 |
550 |
530 |
550 |
+3.68% |
18,700 |
2025/2/6 |
525.5 |
530.5 |
525.5 |
530.5 |
+0.28% |
5,400 |
2025/2/5 |
530.5 |
530.5 |
520.5 |
529 |
-0.19% |
6,200 |
2025/2/4 |
547 |
547 |
523 |
530 |
-2.57% |
12,800 |
2025/2/3 |
538 |
544.5 |
534.5 |
544 |
+1.12% |
11,100 |
2025/1/31 |
543.5 |
546.5 |
534.5 |
538 |
+0.47% |
16,600 |
2025/1/30 |
529 |
540.5 |
526 |
535.5 |
+2.00% |
12,300 |
2025/1/29 |
524.5 |
525 |
519 |
525 |
+0.00% |
10,900 |
2025/1/28 |
514 |
535 |
507.5 |
525 |
+3.35% |
22,800 |
2025/1/27 |
515 |
515 |
508 |
508 |
+0.30% |
4,600 |
2025/1/24 |
503 |
514.5 |
503 |
506.5 |
+0.30% |
6,000 |
2025/1/23 |
515 |
515 |
505 |
505 |
-1.94% |
6,400 |
2025/1/22 |
509.5 |
517.5 |
509.5 |
515 |
+1.08% |
5,000 |
2025/1/21 |
519 |
520 |
501 |
509.5 |
-1.07% |
7,900 |
2025/1/20 |
520 |
522 |
512.5 |
515 |
+0.29% |
4,600 |
2025/1/17 |
530 |
530 |
511 |
513.5 |
-2.65% |
10,100 |
2025/1/16 |
533.5 |
533.5 |
519.5 |
527.5 |
+0.29% |
11,300 |
2025/1/15 |
525 |
531.5 |
524 |
526 |
+2.63% |
23,200 |
2025/1/14 |
506.5 |
512.5 |
500 |
512.5 |
+2.40% |
25,600 |
2025/1/10 |
506.5 |
509 |
500.5 |
500.5 |
-0.89% |
12,400 |
2025/1/9 |
500 |
505 |
495.5 |
505 |
+1.30% |
22,200 |
2025/1/8 |
500.5 |
502.5 |
495 |
498.5 |
-0.40% |
10,200 |
2025/1/7 |
487.5 |
502.5 |
487 |
500.5 |
+2.25% |
23,200 |
2025/1/6 |
485 |
491 |
480 |
489.5 |
+0.20% |
12,600 |
2024/12/30 |
492.5 |
492.5 |
488.5 |
488.5 |
-0.31% |
6,800 |
2024/12/27 |
489 |
494 |
488 |
490 |
-0.51% |
5,500 |
2024/12/26 |
491.5 |
495 |
487.5 |
492.5 |
-0.81% |
8,000 |
2024/12/25 |
485.5 |
496.5 |
485 |
496.5 |
+1.64% |
7,900 |
2024/12/24 |
493 |
493 |
484 |
488.5 |
-0.20% |
22,800 |
2024/12/23 |
500 |
504.5 |
481.5 |
489.5 |
-1.11% |
27,700 |
2024/12/20 |
500.5 |
500.5 |
489 |
495 |
-0.70% |
16,900 |
2024/12/19 |
498.5 |
501 |
491 |
498.5 |
+0.40% |
10,100 |
2024/12/18 |
502 |
505 |
496.5 |
496.5 |
-1.68% |
12,300 |
2024/12/17 |
496.5 |
515 |
490 |
505 |
+3.27% |
16,900 |
2024/12/16 |
470 |
493.5 |
470 |
489 |
+4.04% |
10,200 |
2024/12/13 |
487.5 |
495 |
470 |
470 |
-3.09% |
37,700 |
2024/12/12 |
493 |
493 |
480.5 |
485 |
-0.10% |
15,600 |
2024/12/11 |
494 |
494 |
480 |
485.5 |
-0.92% |
13,000 |
2024/12/10 |
498 |
498 |
490 |
490 |
-2.00% |
6,400 |
2024/12/9 |
504.5 |
505 |
496.5 |
500 |
+0.00% |
9,700 |
2024/12/6 |
500 |
504.5 |
495.5 |
500 |
+0.00% |
9,500 |
2024/12/5 |
501 |
502.5 |
492 |
500 |
+0.00% |
13,900 |
2024/12/4 |
502.5 |
503.5 |
500 |
500 |
-0.50% |
12,900 |
2024/12/3 |
503.5 |
507 |
500 |
502.5 |
+0.70% |
14,500 |
2024/12/2 |
504.5 |
504.5 |
496.5 |
499 |
+1.22% |
14,000 |
2024/11/29 |
504.5 |
504.5 |
492 |
493 |
-1.20% |
17,000 |
2024/11/28 |
504.5 |
504.5 |
493 |
499 |
-0.20% |
8,300 |
2024/11/27 |
505 |
509.5 |
494 |
500 |
+0.50% |
20,800 |
2024/11/26 |
499 |
510 |
491 |
497.5 |
+0.51% |
33,600 |
2024/11/25 |
490 |
496 |
490 |
495 |
+1.85% |
12,100 |
2024/11/22 |
491.5 |
499 |
480 |
486 |
-0.10% |
33,500 |
2024/11/21 |
469 |
489.5 |
469 |
486.5 |
+4.96% |
49,900 |
2024/11/20 |
471.5 |
471.5 |
457.5 |
463.5 |
-1.70% |
12,600 |
2024/11/19 |
463.5 |
472 |
457 |
471.5 |
+1.73% |
7,500 |
2024/11/18 |
470 |
470 |
455 |
463.5 |
-1.90% |
17,100 |
2024/11/15 |
475 |
475.5 |
458 |
472.5 |
-0.53% |
32,100 |
2024/11/14 |
450 |
479.5 |
442.5 |
475 |
+5.91% |
72,100 |
2024/11/13 |
460 |
469 |
433 |
448.5 |
-0.44% |
122,000 |
2024/11/12 |
456 |
456 |
446.5 |
450.5 |
+0.45% |
19,100 |
2024/11/11 |
446.5 |
460 |
446 |
448.5 |
+0.45% |
17,000 |
2024/11/8 |
440.5 |
449.5 |
440.5 |
446.5 |
+1.36% |
8,100 |
2024/11/7 |
440.5 |
441.5 |
436 |
440.5 |
+0.23% |
5,300 |
2024/11/6 |
441 |
446 |
433 |
439.5 |
-1.12% |
5,400 |
2024/11/5 |
442.5 |
449.5 |
441 |
444.5 |
+0.45% |
3,700 |
2024/11/1 |
440.5 |
445 |
430.5 |
442.5 |
-1.23% |
13,100 |
2024/10/31 |
447 |
448.5 |
443 |
448 |
+0.34% |
8,000 |
2024/10/30 |
453 |
453 |
445.5 |
446.5 |
-0.78% |
4,300 |
2024/10/29 |
452.5 |
454.5 |
446.5 |
450 |
-0.33% |
2,600 |
2024/10/28 |
430 |
458.5 |
426 |
451.5 |
+3.20% |
19,200 |
2024/10/25 |
449 |
449 |
431 |
437.5 |
-2.56% |
22,700 |
2024/10/24 |
450.5 |
452.5 |
443 |
449 |
+0.00% |
7,200 |
|