日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
470 |
497 |
470 |
479 |
+1.91% |
57,300 |
2025/4/24 |
482 |
482 |
467 |
470 |
-1.26% |
27,300 |
2025/4/23 |
476 |
489 |
472 |
476 |
+1.28% |
31,500 |
2025/4/22 |
481 |
498 |
466 |
470 |
-4.28% |
71,700 |
2025/4/21 |
521 |
539 |
487 |
491 |
-4.47% |
212,400 |
2025/4/18 |
442 |
518 |
441 |
514 |
+16.55% |
377,600 |
2025/4/17 |
434 |
445 |
430 |
441 |
+0.92% |
5,800 |
2025/4/16 |
441 |
448 |
437 |
437 |
-0.91% |
19,300 |
2025/4/15 |
438 |
448 |
425 |
441 |
+0.68% |
19,700 |
2025/4/14 |
450 |
450 |
438 |
438 |
+0.92% |
18,400 |
2025/4/11 |
417 |
440 |
407 |
434 |
-1.59% |
22,900 |
2025/4/10 |
442 |
443 |
417 |
441 |
+9.70% |
21,900 |
2025/4/9 |
405 |
411 |
381 |
402 |
-2.66% |
28,600 |
2025/4/8 |
400 |
421 |
391 |
413 |
+14.09% |
48,700 |
2025/4/7 |
399 |
399 |
352 |
362 |
-14.42% |
131,600 |
2025/4/4 |
454 |
455 |
413 |
423 |
-6.21% |
87,200 |
2025/4/3 |
467 |
474 |
450 |
451 |
-4.04% |
67,100 |
2025/4/2 |
479 |
479 |
468 |
470 |
-1.47% |
30,300 |
2025/4/1 |
477 |
490 |
477 |
477 |
+0.42% |
27,600 |
2025/3/31 |
486 |
486 |
475 |
475 |
-3.06% |
36,400 |
2025/3/28 |
490 |
500 |
488 |
490 |
-0.20% |
34,500 |
2025/3/27 |
494 |
498 |
491 |
491 |
-0.81% |
12,200 |
2025/3/26 |
502 |
502 |
495 |
495 |
-0.40% |
11,300 |
2025/3/25 |
501 |
504 |
492 |
497 |
-0.80% |
17,000 |
2025/3/24 |
492 |
508 |
490 |
501 |
+1.83% |
31,900 |
2025/3/21 |
498 |
500 |
492 |
492 |
-1.01% |
16,900 |
2025/3/19 |
503 |
505 |
497 |
497 |
-1.39% |
22,100 |
2025/3/18 |
511 |
516 |
502 |
504 |
-0.40% |
25,600 |
2025/3/17 |
496 |
507 |
495 |
506 |
+2.02% |
28,800 |
2025/3/14 |
492 |
496 |
487 |
496 |
+1.43% |
7,400 |
2025/3/13 |
490 |
495 |
487 |
489 |
+0.41% |
21,300 |
2025/3/12 |
487 |
495 |
481 |
487 |
+0.83% |
16,100 |
2025/3/11 |
478 |
488 |
470 |
483 |
-1.63% |
42,700 |
2025/3/10 |
487 |
493 |
485 |
491 |
+1.03% |
15,100 |
2025/3/7 |
486 |
494 |
486 |
486 |
-1.22% |
15,000 |
2025/3/6 |
494 |
498 |
491 |
492 |
+0.00% |
21,200 |
2025/3/5 |
497 |
497 |
480 |
492 |
-0.40% |
47,700 |
2025/3/4 |
503 |
507 |
491 |
494 |
-3.70% |
74,100 |
2025/3/3 |
511 |
520 |
501 |
513 |
+2.19% |
42,500 |
2025/2/28 |
511 |
515 |
501 |
502 |
-2.14% |
48,200 |
2025/2/27 |
510 |
522 |
510 |
513 |
+0.59% |
35,600 |
2025/2/26 |
520 |
520 |
505 |
510 |
-1.54% |
49,200 |
2025/2/25 |
535 |
535 |
518 |
518 |
-1.52% |
40,600 |
2025/2/21 |
525 |
554 |
517 |
526 |
+1.15% |
153,400 |
2025/2/20 |
530 |
530 |
517 |
520 |
-1.33% |
26,900 |
2025/2/19 |
524 |
543 |
524 |
527 |
+0.57% |
62,500 |
2025/2/18 |
528 |
534 |
515 |
524 |
+1.16% |
30,900 |
2025/2/17 |
514 |
533 |
510 |
518 |
+2.57% |
59,600 |
2025/2/14 |
505 |
523 |
502 |
505 |
-5.25% |
161,600 |
2025/2/13 |
536 |
544 |
530 |
533 |
-1.66% |
86,600 |
2025/2/12 |
532 |
542 |
522 |
542 |
+2.26% |
68,900 |
2025/2/10 |
521 |
538 |
521 |
530 |
+0.95% |
61,500 |
2025/2/7 |
531 |
534 |
517 |
525 |
+0.00% |
66,800 |
2025/2/6 |
531 |
557 |
523 |
525 |
-1.32% |
338,600 |
2025/2/5 |
531 |
542 |
525 |
532 |
+0.95% |
54,700 |
2025/2/4 |
522 |
534 |
522 |
527 |
+1.35% |
24,400 |
2025/2/3 |
520 |
531 |
515 |
520 |
-0.95% |
60,800 |
2025/1/31 |
534 |
534 |
522 |
525 |
-0.19% |
50,500 |
2025/1/30 |
535 |
538 |
525 |
526 |
-0.75% |
76,300 |
2025/1/29 |
545 |
551 |
530 |
530 |
-2.21% |
96,200 |
2025/1/28 |
550 |
567 |
532 |
542 |
-1.09% |
153,300 |
2025/1/27 |
551 |
573 |
542 |
548 |
-0.36% |
193,600 |
2025/1/24 |
553 |
574 |
547 |
550 |
+0.18% |
185,800 |
2025/1/23 |
580 |
580 |
547 |
549 |
-4.02% |
213,500 |
2025/1/22 |
532 |
580 |
532 |
572 |
+9.58% |
653,800 |
2025/1/21 |
528 |
589 |
513 |
522 |
+0.38% |
939,200 |
2025/1/20 |
526 |
543 |
520 |
520 |
-0.19% |
205,600 |
2025/1/17 |
527 |
527 |
497 |
521 |
-0.38% |
307,800 |
2025/1/16 |
549 |
566 |
513 |
523 |
-3.68% |
673,600 |
2025/1/15 |
595 |
607 |
540 |
543 |
-7.65% |
497,500 |
2025/1/14 |
650 |
651 |
588 |
588 |
-12.24% |
830,000 |
2025/1/10 |
777 |
804 |
665 |
670 |
-17.79% |
2,444,200 |
2025/1/9 |
808 |
969 |
731 |
815 |
+29.78% |
11,967,100 |
2025/1/8 |
628 |
628 |
628 |
628 |
+18.94% |
14,200 |
2025/1/7 |
528 |
528 |
528 |
528 |
+17.86% |
9,600 |
2025/1/6 |
460 |
460 |
442 |
448 |
-2.61% |
29,700 |
2024/12/30 |
460 |
463 |
456 |
460 |
+0.44% |
23,800 |
2024/12/27 |
450 |
468 |
450 |
458 |
+1.78% |
13,800 |
2024/12/26 |
446 |
458 |
445 |
450 |
+0.67% |
46,300 |
2024/12/25 |
454 |
459 |
445 |
447 |
-1.76% |
32,500 |
2024/12/24 |
469 |
469 |
455 |
455 |
-3.60% |
52,600 |
2024/12/23 |
476 |
480 |
468 |
472 |
-1.26% |
17,300 |
2024/12/20 |
478 |
491 |
475 |
478 |
-0.42% |
16,000 |
2024/12/19 |
481 |
485 |
467 |
480 |
-2.24% |
20,600 |
2024/12/18 |
500 |
500 |
485 |
491 |
-1.80% |
11,900 |
2024/12/17 |
515 |
515 |
499 |
500 |
-1.38% |
12,200 |
2024/12/16 |
511 |
511 |
491 |
507 |
-1.55% |
28,200 |
2024/12/13 |
508 |
546 |
500 |
515 |
+1.38% |
76,900 |
2024/12/12 |
509 |
509 |
495 |
508 |
-0.20% |
37,900 |
2024/12/11 |
462 |
509 |
462 |
509 |
+10.17% |
76,800 |
2024/12/10 |
470 |
471 |
450 |
462 |
-1.07% |
39,500 |
2024/12/9 |
463 |
470 |
456 |
467 |
+1.52% |
24,800 |
2024/12/6 |
465 |
467 |
455 |
460 |
-0.43% |
17,500 |
2024/12/5 |
450 |
467 |
448 |
462 |
+3.36% |
29,200 |
2024/12/4 |
452 |
455 |
447 |
447 |
-0.89% |
11,700 |
2024/12/3 |
451 |
457 |
447 |
451 |
+0.00% |
20,600 |
2024/12/2 |
469 |
469 |
451 |
451 |
-3.84% |
14,900 |
2024/11/29 |
464 |
470 |
464 |
469 |
+0.21% |
11,600 |
2024/11/28 |
484 |
484 |
468 |
468 |
-4.10% |
12,100 |
2024/11/27 |
473 |
495 |
472 |
488 |
+3.83% |
18,200 |
2024/11/26 |
457 |
475 |
457 |
470 |
+2.40% |
18,600 |
2024/11/25 |
455 |
460 |
455 |
459 |
+0.44% |
11,100 |
2024/11/22 |
469 |
469 |
456 |
457 |
-2.56% |
7,500 |
2024/11/21 |
466 |
475 |
462 |
469 |
+0.64% |
15,000 |
2024/11/20 |
451 |
470 |
451 |
466 |
+3.33% |
21,200 |
2024/11/19 |
449 |
459 |
449 |
451 |
+0.45% |
12,000 |
2024/11/18 |
455 |
458 |
449 |
449 |
-2.18% |
19,300 |
2024/11/15 |
455 |
475 |
452 |
459 |
-2.13% |
41,600 |
2024/11/14 |
472 |
480 |
467 |
469 |
+0.21% |
18,700 |
2024/11/13 |
465 |
475 |
460 |
468 |
+0.65% |
10,500 |
2024/11/12 |
478 |
493 |
465 |
465 |
-2.92% |
38,300 |
2024/11/11 |
487 |
489 |
476 |
479 |
-1.64% |
11,500 |
2024/11/8 |
498 |
498 |
482 |
487 |
-2.01% |
10,500 |
2024/11/7 |
490 |
497 |
485 |
497 |
+1.43% |
19,200 |
2024/11/6 |
491 |
493 |
484 |
490 |
-0.81% |
10,100 |
2024/11/5 |
489 |
496 |
479 |
494 |
+1.02% |
13,000 |
2024/11/1 |
476 |
489 |
475 |
489 |
+1.45% |
13,400 |
2024/10/31 |
474 |
482 |
474 |
482 |
+1.47% |
7,000 |
2024/10/30 |
479 |
484 |
473 |
475 |
+0.00% |
32,100 |
2024/10/29 |
476 |
487 |
469 |
475 |
+0.00% |
29,000 |
2024/10/28 |
464 |
475 |
457 |
475 |
+2.15% |
25,800 |
2024/10/25 |
471 |
475 |
454 |
465 |
+0.00% |
22,200 |
2024/10/24 |
481 |
482 |
455 |
465 |
-3.12% |
28,600 |
|