日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
551 |
552 |
544 |
544 |
-1.27% |
66,000 |
2025/4/24 |
555 |
558 |
551 |
551 |
-1.25% |
74,800 |
2025/4/23 |
548 |
559 |
548 |
558 |
+1.45% |
116,200 |
2025/4/22 |
521 |
550 |
521 |
550 |
+5.16% |
131,900 |
2025/4/21 |
517 |
523 |
513 |
523 |
+0.19% |
137,900 |
2025/4/18 |
513 |
522 |
510 |
522 |
+1.75% |
109,100 |
2025/4/17 |
509 |
522 |
503 |
513 |
+0.00% |
191,800 |
2025/4/16 |
515 |
530 |
504 |
513 |
+0.20% |
124,200 |
2025/4/15 |
523 |
528 |
511 |
512 |
-2.10% |
60,700 |
2025/4/14 |
535 |
544 |
522 |
523 |
-1.51% |
97,100 |
2025/4/11 |
476 |
535 |
474 |
531 |
+7.27% |
224,900 |
2025/4/10 |
490 |
500 |
485 |
495 |
+5.32% |
74,800 |
2025/4/9 |
473 |
473 |
457 |
470 |
-3.89% |
118,300 |
2025/4/8 |
475 |
489 |
474 |
489 |
+7.00% |
128,200 |
2025/4/7 |
476 |
480 |
453 |
457 |
-10.74% |
235,500 |
2025/4/4 |
505 |
517 |
502 |
512 |
-0.58% |
227,800 |
2025/4/3 |
500 |
517 |
490 |
515 |
-0.39% |
114,400 |
2025/4/2 |
516 |
517 |
510 |
517 |
+0.98% |
54,600 |
2025/4/1 |
526 |
528 |
512 |
512 |
-0.78% |
85,800 |
2025/3/31 |
527 |
529 |
510 |
516 |
-3.73% |
118,800 |
2025/3/28 |
548 |
558 |
534 |
536 |
-3.42% |
98,000 |
2025/3/27 |
542 |
558 |
542 |
555 |
+0.91% |
133,800 |
2025/3/26 |
556 |
559 |
542 |
550 |
+1.10% |
170,600 |
2025/3/25 |
520 |
551 |
520 |
544 |
+6.04% |
360,500 |
2025/3/24 |
520 |
528 |
513 |
513 |
+2.19% |
155,900 |
2025/3/21 |
502 |
507 |
499 |
502 |
-0.59% |
102,300 |
2025/3/19 |
503 |
506 |
500 |
505 |
+0.00% |
108,500 |
2025/3/18 |
500 |
509 |
499 |
505 |
+1.20% |
122,800 |
2025/3/17 |
500 |
509 |
496 |
499 |
+0.40% |
135,600 |
2025/3/14 |
495 |
499 |
492 |
497 |
-0.60% |
75,900 |
2025/3/13 |
500 |
504 |
497 |
500 |
+0.20% |
61,500 |
2025/3/12 |
504 |
509 |
498 |
499 |
-0.99% |
60,100 |
2025/3/11 |
505 |
508 |
496 |
504 |
-1.75% |
42,200 |
2025/3/10 |
501 |
513 |
497 |
513 |
+2.60% |
60,700 |
2025/3/7 |
506 |
508 |
497 |
500 |
-2.53% |
52,300 |
2025/3/6 |
513 |
519 |
504 |
513 |
+0.39% |
53,900 |
2025/3/5 |
517 |
526 |
509 |
511 |
-0.20% |
71,300 |
2025/3/4 |
514 |
516 |
501 |
512 |
+0.00% |
36,700 |
2025/3/3 |
516 |
521 |
512 |
512 |
+0.59% |
67,000 |
2025/2/28 |
514 |
519 |
508 |
509 |
-0.97% |
35,800 |
2025/2/27 |
505 |
515 |
503 |
514 |
+3.42% |
45,800 |
2025/2/26 |
495 |
501 |
491 |
497 |
-0.60% |
48,400 |
2025/2/25 |
493 |
500 |
489 |
500 |
+1.42% |
26,100 |
2025/2/21 |
497 |
502 |
492 |
493 |
-1.20% |
63,300 |
2025/2/20 |
506 |
515 |
497 |
499 |
-2.16% |
60,800 |
2025/2/19 |
519 |
524 |
508 |
510 |
-1.16% |
65,000 |
2025/2/18 |
519 |
522 |
514 |
516 |
-0.58% |
52,900 |
2025/2/17 |
518 |
525 |
516 |
519 |
+0.00% |
40,400 |
2025/2/14 |
525 |
532 |
518 |
519 |
-0.57% |
53,900 |
2025/2/13 |
522 |
526 |
516 |
522 |
-0.57% |
49,900 |
2025/2/12 |
551 |
552 |
518 |
525 |
-4.55% |
155,600 |
2025/2/10 |
532 |
551 |
530 |
550 |
+2.80% |
79,200 |
2025/2/7 |
542 |
548 |
529 |
535 |
-2.73% |
163,900 |
2025/2/6 |
557 |
567 |
543 |
550 |
-1.43% |
152,800 |
2025/2/5 |
540 |
579 |
534 |
558 |
+5.08% |
520,400 |
2025/2/4 |
538 |
538 |
514 |
531 |
+0.19% |
164,100 |
2025/2/3 |
540 |
546 |
526 |
530 |
-3.64% |
104,300 |
2025/1/31 |
542 |
550 |
540 |
550 |
+0.00% |
80,300 |
2025/1/30 |
541 |
550 |
533 |
550 |
+0.18% |
74,700 |
2025/1/29 |
543 |
552 |
538 |
549 |
+1.10% |
110,900 |
2025/1/28 |
540 |
543 |
534 |
543 |
+0.00% |
99,700 |
2025/1/27 |
544 |
545 |
536 |
543 |
+0.56% |
83,300 |
2025/1/24 |
536 |
543 |
533 |
540 |
+0.56% |
137,000 |
2025/1/23 |
533 |
540 |
533 |
537 |
+0.00% |
96,800 |
2025/1/22 |
537 |
542 |
533 |
537 |
+0.19% |
48,600 |
2025/1/21 |
530 |
536 |
529 |
536 |
+0.00% |
47,100 |
2025/1/20 |
524 |
536 |
521 |
536 |
+2.88% |
58,300 |
2025/1/17 |
528 |
528 |
517 |
521 |
-1.70% |
43,700 |
2025/1/16 |
529 |
531 |
523 |
530 |
-0.19% |
51,600 |
2025/1/15 |
531 |
537 |
525 |
531 |
-0.38% |
63,100 |
2025/1/14 |
531 |
540 |
528 |
533 |
-0.93% |
54,400 |
2025/1/10 |
535 |
542 |
526 |
538 |
+0.56% |
90,600 |
2025/1/9 |
522 |
540 |
520 |
535 |
+2.49% |
88,600 |
2025/1/8 |
534 |
534 |
521 |
522 |
-3.33% |
62,000 |
2025/1/7 |
536 |
540 |
524 |
540 |
+2.08% |
51,300 |
2025/1/6 |
555 |
555 |
528 |
529 |
-3.82% |
134,700 |
2024/12/30 |
556 |
558 |
545 |
550 |
+1.10% |
79,500 |
2024/12/27 |
536 |
544 |
535 |
544 |
+1.30% |
60,400 |
2024/12/26 |
539 |
541 |
533 |
537 |
-0.37% |
72,500 |
2024/12/25 |
532 |
540 |
526 |
539 |
+2.08% |
91,100 |
2024/12/24 |
540 |
540 |
527 |
528 |
-2.40% |
78,600 |
2024/12/23 |
546 |
548 |
538 |
541 |
-1.64% |
42,200 |
2024/12/20 |
547 |
552 |
546 |
550 |
+0.73% |
69,300 |
2024/12/19 |
536 |
546 |
535 |
546 |
+0.00% |
54,100 |
2024/12/18 |
540 |
547 |
531 |
546 |
+1.11% |
71,300 |
2024/12/17 |
552 |
552 |
530 |
540 |
-3.23% |
149,100 |
2024/12/16 |
542 |
562 |
540 |
558 |
+2.95% |
201,200 |
2024/12/13 |
533 |
542 |
525 |
542 |
+2.26% |
144,900 |
2024/12/12 |
533 |
537 |
522 |
530 |
+1.15% |
137,200 |
2024/12/11 |
513 |
526 |
505 |
524 |
+0.96% |
105,300 |
2024/12/10 |
522 |
524 |
513 |
519 |
-1.52% |
80,200 |
2024/12/9 |
503 |
541 |
501 |
527 |
+4.98% |
256,100 |
2024/12/6 |
509 |
511 |
501 |
502 |
-0.79% |
93,500 |
2024/12/5 |
499 |
511 |
499 |
506 |
+2.22% |
91,100 |
2024/12/4 |
500 |
503 |
491 |
495 |
-0.80% |
41,600 |
2024/12/3 |
504 |
506 |
498 |
499 |
-0.99% |
38,400 |
2024/12/2 |
498 |
504 |
491 |
504 |
+0.80% |
37,600 |
2024/11/29 |
498 |
500 |
490 |
500 |
+1.63% |
50,800 |
2024/11/28 |
495 |
501 |
491 |
492 |
-1.01% |
36,100 |
2024/11/27 |
502 |
502 |
494 |
497 |
-1.00% |
46,500 |
2024/11/26 |
503 |
503 |
493 |
502 |
+0.40% |
57,500 |
2024/11/25 |
492 |
505 |
492 |
500 |
+2.25% |
166,600 |
2024/11/22 |
480 |
490 |
480 |
489 |
+2.09% |
50,500 |
2024/11/21 |
487 |
488 |
479 |
479 |
-1.44% |
41,500 |
2024/11/20 |
487 |
491 |
481 |
486 |
-0.21% |
60,500 |
2024/11/19 |
494 |
494 |
483 |
487 |
-1.42% |
39,000 |
2024/11/18 |
480 |
495 |
480 |
494 |
+1.65% |
43,400 |
2024/11/15 |
474 |
491 |
472 |
486 |
+3.40% |
107,700 |
2024/11/14 |
492 |
492 |
470 |
470 |
-3.29% |
71,000 |
2024/11/13 |
482 |
492 |
481 |
486 |
+0.83% |
66,800 |
2024/11/12 |
479 |
488 |
479 |
482 |
+1.05% |
90,300 |
2024/11/11 |
476 |
478 |
470 |
477 |
-0.42% |
70,800 |
2024/11/8 |
488 |
489 |
478 |
479 |
-2.84% |
97,900 |
2024/11/7 |
482 |
494 |
478 |
493 |
+3.14% |
96,100 |
2024/11/6 |
479 |
488 |
470 |
478 |
+0.42% |
134,300 |
2024/11/5 |
480 |
481 |
472 |
476 |
+0.85% |
85,200 |
2024/11/1 |
487 |
487 |
469 |
472 |
-12.59% |
305,700 |
2024/10/31 |
535 |
540 |
531 |
540 |
+0.56% |
71,400 |
2024/10/30 |
533 |
539 |
523 |
537 |
+2.68% |
299,900 |
2024/10/29 |
519 |
534 |
515 |
523 |
+1.55% |
238,900 |
2024/10/28 |
508 |
515 |
508 |
515 |
+1.98% |
129,300 |
2024/10/25 |
510 |
511 |
499 |
505 |
+0.00% |
144,300 |
2024/10/24 |
500 |
508 |
499 |
505 |
+0.40% |
84,400 |
|