日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
580 |
607 |
576 |
605 |
+5.58% |
46,500 |
2025/4/24 |
572 |
584 |
570 |
573 |
+0.53% |
14,400 |
2025/4/23 |
582 |
587 |
569 |
570 |
-1.04% |
24,400 |
2025/4/22 |
592 |
599 |
576 |
576 |
-2.87% |
15,300 |
2025/4/21 |
590 |
612 |
590 |
593 |
-0.50% |
19,500 |
2025/4/18 |
593 |
607 |
588 |
596 |
-0.33% |
21,600 |
2025/4/17 |
581 |
600 |
581 |
598 |
+1.87% |
34,400 |
2025/4/16 |
584 |
595 |
580 |
587 |
-0.34% |
13,300 |
2025/4/15 |
579 |
600 |
579 |
589 |
+2.08% |
15,900 |
2025/4/14 |
600 |
618 |
577 |
577 |
-0.52% |
64,000 |
2025/4/11 |
566 |
596 |
561 |
580 |
+0.69% |
41,800 |
2025/4/10 |
595 |
595 |
568 |
576 |
+7.26% |
22,100 |
2025/4/9 |
543 |
558 |
524 |
537 |
-5.12% |
24,500 |
2025/4/8 |
559 |
574 |
550 |
566 |
+14.57% |
50,300 |
2025/4/7 |
523 |
523 |
489 |
494 |
-14.09% |
81,800 |
2025/4/4 |
580 |
599 |
545 |
575 |
-6.35% |
87,200 |
2025/4/3 |
606 |
628 |
602 |
614 |
-3.46% |
21,100 |
2025/4/2 |
647 |
657 |
636 |
636 |
-1.70% |
19,400 |
2025/4/1 |
657 |
659 |
646 |
647 |
-1.07% |
14,800 |
2025/3/31 |
659 |
673 |
640 |
654 |
-3.54% |
49,800 |
2025/3/28 |
685 |
694 |
678 |
678 |
-2.02% |
14,100 |
2025/3/27 |
695 |
698 |
683 |
692 |
-0.57% |
12,100 |
2025/3/26 |
684 |
710 |
684 |
696 |
+1.75% |
34,900 |
2025/3/25 |
701 |
701 |
683 |
684 |
-1.58% |
12,100 |
2025/3/24 |
695 |
698 |
693 |
695 |
+0.29% |
10,600 |
2025/3/21 |
688 |
704 |
684 |
693 |
-0.29% |
17,900 |
2025/3/19 |
706 |
706 |
695 |
695 |
-0.86% |
15,200 |
2025/3/18 |
721 |
721 |
701 |
701 |
-0.43% |
30,400 |
2025/3/17 |
698 |
704 |
693 |
704 |
+1.29% |
23,200 |
2025/3/14 |
683 |
706 |
682 |
695 |
+1.46% |
24,000 |
2025/3/13 |
689 |
689 |
679 |
685 |
-0.15% |
4,500 |
2025/3/12 |
664 |
700 |
664 |
686 |
+2.69% |
19,900 |
2025/3/11 |
669 |
673 |
657 |
668 |
-1.47% |
22,000 |
2025/3/10 |
670 |
684 |
663 |
678 |
+0.89% |
29,800 |
2025/3/7 |
672 |
689 |
663 |
672 |
-0.59% |
49,900 |
2025/3/6 |
675 |
692 |
668 |
676 |
+0.75% |
32,900 |
2025/3/5 |
679 |
685 |
670 |
671 |
-1.90% |
42,900 |
2025/3/4 |
699 |
705 |
681 |
684 |
-2.70% |
46,100 |
2025/3/3 |
720 |
720 |
699 |
703 |
-1.26% |
13,200 |
2025/2/28 |
714 |
719 |
698 |
712 |
-0.84% |
22,300 |
2025/2/27 |
727 |
729 |
714 |
718 |
-1.24% |
11,200 |
2025/2/26 |
746 |
746 |
727 |
727 |
-2.94% |
18,700 |
2025/2/25 |
765 |
765 |
737 |
749 |
-1.19% |
16,200 |
2025/2/21 |
731 |
763 |
731 |
758 |
+3.27% |
27,100 |
2025/2/20 |
743 |
745 |
732 |
734 |
-2.13% |
21,800 |
2025/2/19 |
775 |
778 |
738 |
750 |
-4.21% |
47,700 |
2025/2/18 |
729 |
787 |
729 |
783 |
+7.70% |
76,000 |
2025/2/17 |
722 |
734 |
721 |
727 |
-0.14% |
12,900 |
2025/2/14 |
739 |
739 |
721 |
728 |
-1.09% |
15,700 |
2025/2/13 |
729 |
742 |
722 |
736 |
+1.66% |
21,300 |
2025/2/12 |
725 |
736 |
716 |
724 |
+0.14% |
22,200 |
2025/2/10 |
722 |
736 |
720 |
723 |
-0.14% |
30,600 |
2025/2/7 |
724 |
736 |
718 |
724 |
-0.69% |
30,700 |
2025/2/6 |
718 |
731 |
718 |
729 |
+1.96% |
18,300 |
2025/2/5 |
703 |
718 |
697 |
715 |
+1.42% |
17,300 |
2025/2/4 |
692 |
710 |
684 |
705 |
+1.59% |
39,100 |
2025/2/3 |
712 |
720 |
691 |
694 |
-4.01% |
73,900 |
2025/1/31 |
749 |
749 |
723 |
723 |
-3.98% |
55,800 |
2025/1/30 |
763 |
763 |
750 |
753 |
-1.31% |
22,700 |
2025/1/29 |
745 |
781 |
745 |
763 |
+2.42% |
34,100 |
2025/1/28 |
742 |
755 |
738 |
745 |
+0.40% |
16,400 |
2025/1/27 |
755 |
755 |
735 |
742 |
-0.40% |
18,900 |
2025/1/24 |
742 |
759 |
740 |
745 |
+2.48% |
44,500 |
2025/1/23 |
748 |
751 |
727 |
727 |
-2.28% |
37,200 |
2025/1/22 |
717 |
745 |
713 |
744 |
+3.91% |
39,600 |
2025/1/21 |
723 |
727 |
712 |
716 |
-0.56% |
40,000 |
2025/1/20 |
730 |
737 |
720 |
720 |
-1.37% |
33,700 |
2025/1/17 |
744 |
748 |
723 |
730 |
-2.41% |
39,200 |
2025/1/16 |
758 |
767 |
744 |
748 |
-2.09% |
48,000 |
2025/1/15 |
782 |
782 |
747 |
764 |
-2.30% |
81,900 |
2025/1/14 |
838 |
848 |
782 |
782 |
-13.50% |
195,200 |
2025/1/10 |
930 |
930 |
904 |
904 |
-2.27% |
68,900 |
2025/1/9 |
930 |
946 |
913 |
925 |
+0.00% |
52,200 |
2025/1/8 |
916 |
925 |
909 |
925 |
+1.09% |
33,800 |
2025/1/7 |
920 |
920 |
901 |
915 |
+0.77% |
37,000 |
2025/1/6 |
984 |
984 |
908 |
908 |
-2.37% |
129,100 |
2024/12/30 |
900 |
945 |
899 |
930 |
+3.45% |
72,300 |
2024/12/27 |
892 |
914 |
892 |
899 |
+1.58% |
62,300 |
2024/12/26 |
875 |
892 |
870 |
885 |
+0.57% |
62,300 |
2024/12/25 |
865 |
880 |
852 |
880 |
+3.53% |
63,900 |
2024/12/24 |
855 |
881 |
840 |
850 |
+1.19% |
75,700 |
2024/12/23 |
810 |
844 |
803 |
840 |
+4.61% |
185,800 |
2024/12/20 |
824 |
832 |
802 |
803 |
-2.55% |
33,700 |
2024/12/19 |
825 |
833 |
820 |
824 |
-1.79% |
33,200 |
2024/12/18 |
800 |
848 |
795 |
839 |
+4.35% |
70,700 |
2024/12/17 |
813 |
829 |
800 |
804 |
-0.86% |
51,000 |
2024/12/16 |
808 |
819 |
800 |
811 |
+0.50% |
106,300 |
2024/12/13 |
805 |
834 |
805 |
807 |
+0.12% |
55,800 |
2024/12/12 |
828 |
833 |
800 |
806 |
-0.86% |
75,000 |
2024/12/11 |
831 |
844 |
812 |
813 |
-3.44% |
83,800 |
2024/12/10 |
832 |
842 |
825 |
842 |
+1.20% |
36,500 |
2024/12/9 |
831 |
845 |
823 |
832 |
+0.24% |
37,700 |
2024/12/6 |
825 |
847 |
823 |
830 |
+0.36% |
50,000 |
2024/12/5 |
861 |
863 |
824 |
827 |
-4.06% |
56,500 |
2024/12/4 |
891 |
892 |
861 |
862 |
-3.79% |
49,600 |
2024/12/3 |
905 |
913 |
896 |
896 |
-1.86% |
26,300 |
2024/12/2 |
901 |
923 |
900 |
913 |
+1.56% |
27,700 |
2024/11/29 |
898 |
904 |
887 |
899 |
+0.90% |
14,300 |
2024/11/28 |
893 |
901 |
888 |
891 |
-0.22% |
22,300 |
2024/11/27 |
906 |
906 |
890 |
893 |
-2.30% |
35,200 |
2024/11/26 |
927 |
932 |
908 |
914 |
-1.40% |
30,300 |
2024/11/25 |
908 |
938 |
905 |
927 |
+3.11% |
30,300 |
2024/11/22 |
891 |
910 |
885 |
899 |
+0.22% |
30,000 |
2024/11/21 |
884 |
899 |
882 |
897 |
+1.01% |
12,200 |
2024/11/20 |
889 |
912 |
884 |
888 |
-0.11% |
28,600 |
2024/11/19 |
891 |
908 |
889 |
889 |
-1.11% |
26,600 |
2024/11/18 |
893 |
916 |
891 |
899 |
-0.88% |
27,600 |
2024/11/15 |
905 |
913 |
900 |
907 |
-0.55% |
30,500 |
2024/11/14 |
930 |
930 |
908 |
912 |
-2.25% |
34,800 |
2024/11/13 |
940 |
944 |
933 |
933 |
-1.48% |
12,300 |
2024/11/12 |
949 |
958 |
939 |
947 |
-0.21% |
22,500 |
2024/11/11 |
942 |
957 |
932 |
949 |
-0.21% |
18,000 |
2024/11/8 |
944 |
966 |
939 |
951 |
+0.74% |
12,600 |
2024/11/7 |
949 |
968 |
939 |
944 |
-0.84% |
20,500 |
2024/11/6 |
947 |
956 |
924 |
952 |
-0.83% |
28,700 |
2024/11/5 |
953 |
972 |
935 |
960 |
+2.35% |
39,700 |
2024/11/1 |
948 |
955 |
938 |
938 |
-2.90% |
32,400 |
2024/10/31 |
957 |
974 |
950 |
966 |
+0.84% |
22,200 |
2024/10/30 |
962 |
968 |
950 |
958 |
-0.21% |
34,700 |
2024/10/29 |
916 |
971 |
915 |
960 |
+5.15% |
67,700 |
2024/10/28 |
852 |
919 |
852 |
913 |
+4.70% |
85,100 |
2024/10/25 |
909 |
909 |
862 |
872 |
-4.60% |
128,100 |
2024/10/24 |
926 |
934 |
911 |
914 |
-1.93% |
42,300 |
|