日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
531 |
557 |
531 |
546 |
+3.41% |
18,700 |
2025/4/24 |
539 |
539 |
528 |
528 |
-0.19% |
7,600 |
2025/4/23 |
541 |
545 |
528 |
529 |
-1.86% |
10,700 |
2025/4/22 |
528 |
573 |
528 |
539 |
+2.47% |
45,100 |
2025/4/21 |
528 |
528 |
516 |
526 |
+1.54% |
12,400 |
2025/4/18 |
520 |
530 |
518 |
518 |
+0.19% |
14,500 |
2025/4/17 |
503 |
517 |
499 |
517 |
+4.02% |
12,000 |
2025/4/16 |
518 |
520 |
496 |
497 |
-4.79% |
25,100 |
2025/4/15 |
541 |
541 |
518 |
522 |
-2.97% |
21,400 |
2025/4/14 |
553 |
553 |
533 |
538 |
-0.92% |
18,800 |
2025/4/11 |
516 |
543 |
510 |
543 |
+3.23% |
16,100 |
2025/4/10 |
526 |
542 |
520 |
526 |
+7.57% |
41,800 |
2025/4/9 |
495 |
513 |
473 |
489 |
-6.86% |
38,500 |
2025/4/8 |
469 |
525 |
469 |
525 |
+15.89% |
43,500 |
2025/4/7 |
434 |
490 |
434 |
453 |
-14.20% |
123,000 |
2025/4/4 |
555 |
558 |
491 |
528 |
-6.71% |
88,000 |
2025/4/3 |
555 |
589 |
546 |
566 |
-0.18% |
55,800 |
2025/4/2 |
568 |
570 |
563 |
567 |
-0.18% |
16,100 |
2025/4/1 |
584 |
590 |
566 |
568 |
-2.74% |
17,900 |
2025/3/31 |
590 |
595 |
578 |
584 |
-2.34% |
32,400 |
2025/3/28 |
603 |
609 |
598 |
598 |
-0.99% |
13,800 |
2025/3/27 |
609 |
615 |
604 |
604 |
-2.11% |
13,500 |
2025/3/26 |
610 |
622 |
608 |
617 |
-0.16% |
12,200 |
2025/3/25 |
618 |
625 |
607 |
618 |
+0.16% |
13,500 |
2025/3/24 |
617 |
624 |
610 |
617 |
+0.82% |
8,700 |
2025/3/21 |
612 |
624 |
605 |
612 |
+0.16% |
19,300 |
2025/3/19 |
614 |
627 |
609 |
611 |
-1.45% |
24,000 |
2025/3/18 |
605 |
626 |
605 |
620 |
+2.99% |
33,400 |
2025/3/17 |
618 |
618 |
602 |
602 |
-0.99% |
11,000 |
2025/3/14 |
617 |
617 |
606 |
608 |
+0.66% |
31,400 |
2025/3/13 |
612 |
620 |
603 |
604 |
-1.15% |
33,700 |
2025/3/12 |
593 |
613 |
591 |
611 |
+3.56% |
34,800 |
2025/3/11 |
581 |
592 |
570 |
590 |
-0.51% |
27,500 |
2025/3/10 |
593 |
593 |
582 |
593 |
+1.19% |
16,200 |
2025/3/7 |
585 |
597 |
582 |
586 |
+1.21% |
31,300 |
2025/3/6 |
575 |
591 |
575 |
579 |
-0.69% |
39,500 |
2025/3/5 |
580 |
590 |
566 |
583 |
-0.85% |
30,100 |
2025/3/4 |
587 |
594 |
573 |
588 |
-1.01% |
31,600 |
2025/3/3 |
600 |
609 |
590 |
594 |
-0.83% |
20,200 |
2025/2/28 |
596 |
600 |
588 |
599 |
-0.17% |
22,600 |
2025/2/27 |
608 |
613 |
600 |
600 |
-2.12% |
15,600 |
2025/2/26 |
614 |
615 |
591 |
613 |
-0.49% |
42,300 |
2025/2/25 |
615 |
625 |
612 |
616 |
-1.44% |
17,100 |
2025/2/21 |
611 |
629 |
609 |
625 |
+1.46% |
16,400 |
2025/2/20 |
624 |
629 |
614 |
616 |
-2.22% |
50,700 |
2025/2/19 |
658 |
662 |
630 |
630 |
-2.78% |
54,900 |
2025/2/18 |
671 |
671 |
648 |
648 |
-1.97% |
28,900 |
2025/2/17 |
670 |
674 |
650 |
661 |
+1.69% |
51,200 |
2025/2/14 |
641 |
674 |
640 |
650 |
+1.25% |
57,000 |
2025/2/13 |
650 |
656 |
634 |
642 |
-0.77% |
50,800 |
2025/2/12 |
625 |
648 |
615 |
647 |
+3.69% |
58,500 |
2025/2/10 |
603 |
624 |
602 |
624 |
+3.14% |
17,400 |
2025/2/7 |
605 |
609 |
600 |
605 |
-1.31% |
14,400 |
2025/2/6 |
615 |
615 |
603 |
613 |
+0.33% |
13,300 |
2025/2/5 |
596 |
611 |
591 |
611 |
+2.69% |
18,000 |
2025/2/4 |
594 |
604 |
589 |
595 |
+0.85% |
15,600 |
2025/2/3 |
610 |
610 |
590 |
590 |
-3.75% |
26,900 |
2025/1/31 |
628 |
628 |
608 |
613 |
-1.76% |
33,700 |
2025/1/30 |
619 |
625 |
607 |
624 |
+2.30% |
32,100 |
2025/1/29 |
606 |
616 |
603 |
610 |
+0.83% |
38,500 |
2025/1/28 |
592 |
608 |
588 |
605 |
+2.20% |
25,300 |
2025/1/27 |
605 |
605 |
590 |
592 |
-1.82% |
29,600 |
2025/1/24 |
573 |
604 |
570 |
603 |
+5.24% |
53,700 |
2025/1/23 |
574 |
578 |
568 |
573 |
-0.17% |
14,800 |
2025/1/22 |
572 |
576 |
563 |
574 |
+0.35% |
15,100 |
2025/1/21 |
567 |
588 |
562 |
572 |
+0.88% |
31,700 |
2025/1/20 |
556 |
569 |
554 |
567 |
+1.61% |
54,400 |
2025/1/17 |
557 |
560 |
548 |
558 |
-1.06% |
94,100 |
2025/1/16 |
565 |
574 |
555 |
564 |
-0.70% |
99,800 |
2025/1/15 |
579 |
586 |
568 |
568 |
-2.07% |
76,600 |
2025/1/14 |
594 |
607 |
575 |
580 |
-2.36% |
95,700 |
2025/1/10 |
579 |
599 |
574 |
594 |
+1.02% |
46,400 |
2025/1/9 |
593 |
600 |
582 |
588 |
-0.84% |
60,700 |
2025/1/8 |
600 |
602 |
591 |
593 |
-1.82% |
62,500 |
2025/1/7 |
613 |
613 |
591 |
604 |
-0.17% |
62,300 |
2025/1/6 |
635 |
635 |
601 |
605 |
-2.42% |
54,800 |
2024/12/30 |
601 |
625 |
595 |
620 |
+2.31% |
83,100 |
2024/12/27 |
600 |
620 |
600 |
606 |
+0.66% |
57,500 |
2024/12/26 |
613 |
614 |
588 |
602 |
-0.50% |
114,900 |
2024/12/25 |
604 |
616 |
600 |
605 |
-0.98% |
128,900 |
2024/12/24 |
634 |
640 |
609 |
611 |
-4.23% |
159,500 |
2024/12/23 |
642 |
653 |
633 |
638 |
-0.78% |
130,900 |
2024/12/20 |
641 |
650 |
638 |
643 |
+0.31% |
70,200 |
2024/12/19 |
642 |
647 |
635 |
641 |
-1.69% |
92,700 |
2024/12/18 |
642 |
663 |
642 |
652 |
+0.93% |
48,600 |
2024/12/17 |
651 |
665 |
644 |
646 |
-1.82% |
39,000 |
2024/12/16 |
660 |
686 |
643 |
658 |
+0.46% |
108,200 |
2024/12/13 |
673 |
676 |
652 |
655 |
-1.50% |
41,700 |
2024/12/12 |
660 |
668 |
653 |
665 |
+0.61% |
52,500 |
2024/12/11 |
670 |
672 |
661 |
661 |
-2.65% |
53,000 |
2024/12/10 |
682 |
682 |
669 |
679 |
+0.00% |
30,700 |
2024/12/9 |
662 |
686 |
655 |
679 |
+2.72% |
63,100 |
2024/12/6 |
675 |
680 |
656 |
661 |
-2.65% |
34,400 |
2024/12/5 |
670 |
679 |
667 |
679 |
+1.95% |
38,400 |
2024/12/4 |
647 |
666 |
643 |
666 |
+3.26% |
70,700 |
2024/12/3 |
660 |
667 |
644 |
645 |
-2.27% |
67,200 |
2024/12/2 |
678 |
679 |
654 |
660 |
-3.23% |
60,400 |
2024/11/29 |
668 |
685 |
666 |
682 |
+1.79% |
54,800 |
2024/11/28 |
679 |
687 |
669 |
670 |
-2.76% |
69,600 |
2024/11/27 |
702 |
719 |
688 |
689 |
-1.85% |
36,200 |
2024/11/26 |
730 |
730 |
702 |
702 |
-3.44% |
52,800 |
2024/11/25 |
743 |
748 |
725 |
727 |
-1.76% |
39,200 |
2024/11/22 |
722 |
740 |
719 |
740 |
+2.07% |
46,300 |
2024/11/21 |
711 |
725 |
701 |
725 |
+1.97% |
34,300 |
2024/11/20 |
716 |
724 |
701 |
711 |
-0.56% |
22,300 |
2024/11/19 |
712 |
729 |
708 |
715 |
+0.28% |
24,800 |
2024/11/18 |
735 |
735 |
711 |
713 |
-2.99% |
36,200 |
2024/11/15 |
698 |
737 |
696 |
735 |
+5.30% |
63,500 |
2024/11/14 |
727 |
727 |
696 |
698 |
-2.92% |
45,600 |
2024/11/13 |
708 |
728 |
708 |
719 |
+1.70% |
49,400 |
2024/11/12 |
689 |
717 |
689 |
707 |
+2.17% |
43,100 |
2024/11/11 |
700 |
717 |
691 |
692 |
-1.14% |
26,700 |
2024/11/8 |
714 |
735 |
695 |
700 |
-2.78% |
58,000 |
2024/11/7 |
686 |
723 |
681 |
720 |
+5.57% |
76,000 |
2024/11/6 |
666 |
690 |
664 |
682 |
+2.40% |
41,400 |
2024/11/5 |
682 |
683 |
663 |
666 |
-0.89% |
19,200 |
2024/11/1 |
689 |
695 |
671 |
672 |
-2.61% |
51,600 |
2024/10/31 |
686 |
695 |
678 |
690 |
+2.07% |
37,100 |
2024/10/30 |
682 |
688 |
672 |
676 |
-0.15% |
56,400 |
2024/10/29 |
655 |
684 |
655 |
677 |
+5.29% |
83,200 |
2024/10/28 |
617 |
653 |
611 |
643 |
+4.05% |
88,600 |
2024/10/25 |
640 |
640 |
613 |
618 |
-3.44% |
63,300 |
2024/10/24 |
633 |
640 |
620 |
640 |
-0.47% |
53,600 |
|