日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
543 |
551 |
525 |
548 |
+1.67% |
104,700 |
2025/4/24 |
600 |
603 |
536 |
539 |
-11.64% |
414,700 |
2025/4/23 |
600 |
623 |
585 |
610 |
+2.52% |
141,700 |
2025/4/22 |
564 |
611 |
559 |
595 |
+5.87% |
147,100 |
2025/4/21 |
584 |
589 |
561 |
562 |
-2.43% |
57,200 |
2025/4/18 |
585 |
592 |
571 |
576 |
-1.54% |
60,000 |
2025/4/17 |
571 |
595 |
570 |
585 |
+1.92% |
85,100 |
2025/4/16 |
583 |
602 |
571 |
574 |
+1.77% |
151,100 |
2025/4/15 |
574 |
599 |
564 |
564 |
+1.08% |
114,700 |
2025/4/14 |
559 |
575 |
558 |
558 |
+0.72% |
83,300 |
2025/4/11 |
508 |
561 |
508 |
554 |
+1.09% |
99,900 |
2025/4/10 |
520 |
548 |
502 |
548 |
+14.88% |
131,500 |
2025/4/9 |
551 |
551 |
441 |
477 |
-11.83% |
412,900 |
2025/4/8 |
541 |
541 |
521 |
541 |
+17.35% |
203,900 |
2025/4/7 |
490 |
503 |
461 |
461 |
-17.83% |
403,900 |
2025/4/4 |
612 |
616 |
519 |
561 |
-9.37% |
440,800 |
2025/4/3 |
593 |
625 |
579 |
619 |
+2.65% |
361,400 |
2025/4/2 |
574 |
610 |
574 |
603 |
+5.05% |
189,600 |
2025/4/1 |
574 |
585 |
550 |
574 |
+1.77% |
133,600 |
2025/3/31 |
573 |
579 |
560 |
564 |
-4.89% |
119,200 |
2025/3/28 |
575 |
602 |
575 |
593 |
+4.04% |
242,100 |
2025/3/27 |
581 |
602 |
565 |
570 |
-1.89% |
247,800 |
2025/3/26 |
579 |
594 |
560 |
581 |
+0.17% |
207,600 |
2025/3/25 |
570 |
588 |
522 |
580 |
+0.00% |
551,800 |
2025/3/24 |
613 |
620 |
577 |
580 |
-4.92% |
304,800 |
2025/3/21 |
607 |
613 |
591 |
610 |
+0.66% |
325,600 |
2025/3/19 |
571 |
617 |
567 |
606 |
+5.03% |
416,000 |
2025/3/18 |
552 |
590 |
546 |
577 |
+3.78% |
265,000 |
2025/3/17 |
560 |
599 |
553 |
556 |
-2.46% |
539,800 |
2025/3/14 |
527 |
589 |
520 |
570 |
+9.62% |
1,042,900 |
2025/3/13 |
495 |
525 |
494 |
520 |
+4.00% |
378,800 |
2025/3/12 |
464 |
535 |
451 |
500 |
+7.76% |
984,800 |
2025/3/11 |
449 |
468 |
438 |
464 |
+2.65% |
314,400 |
2025/3/10 |
434 |
458 |
427 |
452 |
+5.36% |
342,200 |
2025/3/7 |
434 |
436 |
419 |
429 |
-2.50% |
284,500 |
2025/3/6 |
443 |
448 |
431 |
440 |
-0.23% |
309,600 |
2025/3/5 |
480 |
485 |
433 |
441 |
-11.09% |
1,003,000 |
2025/3/4 |
510 |
542 |
482 |
496 |
-4.62% |
1,213,400 |
2025/3/3 |
513 |
554 |
466 |
520 |
+6.78% |
3,397,300 |
2025/2/28 |
406 |
487 |
393 |
487 |
+19.66% |
2,900,100 |
2025/2/27 |
412 |
415 |
403 |
407 |
-2.16% |
58,300 |
2025/2/26 |
413 |
418 |
411 |
416 |
+0.73% |
49,700 |
2025/2/25 |
409 |
419 |
406 |
413 |
+1.47% |
47,100 |
2025/2/21 |
410 |
418 |
406 |
407 |
+0.00% |
47,100 |
2025/2/20 |
405 |
425 |
405 |
407 |
+1.75% |
136,800 |
2025/2/19 |
408 |
408 |
395 |
400 |
-1.48% |
84,500 |
2025/2/18 |
409 |
411 |
406 |
406 |
+0.00% |
49,800 |
2025/2/17 |
403 |
412 |
403 |
406 |
+0.74% |
51,500 |
2025/2/14 |
417 |
417 |
403 |
403 |
-3.36% |
90,900 |
2025/2/13 |
429 |
437 |
417 |
417 |
-2.34% |
194,000 |
2025/2/12 |
409 |
430 |
409 |
427 |
+4.40% |
299,100 |
2025/2/10 |
404 |
422 |
402 |
409 |
+0.49% |
238,800 |
2025/2/7 |
404 |
412 |
397 |
407 |
+0.49% |
167,100 |
2025/2/6 |
406 |
415 |
400 |
405 |
+0.00% |
130,700 |
2025/2/5 |
410 |
419 |
403 |
405 |
+0.75% |
250,600 |
2025/2/4 |
415 |
422 |
400 |
402 |
-2.19% |
296,100 |
2025/2/3 |
392 |
423 |
385 |
411 |
+2.75% |
625,900 |
2025/1/31 |
407 |
415 |
390 |
400 |
+1.78% |
1,383,600 |
2025/1/30 |
450 |
458 |
389 |
393 |
-16.20% |
3,682,200 |
2025/1/29 |
556 |
567 |
469 |
469 |
-17.57% |
1,410,700 |
2025/1/28 |
679 |
769 |
569 |
569 |
-14.95% |
2,543,900 |
2025/1/27 |
669 |
669 |
669 |
669 |
+17.57% |
60,400 |
2025/1/24 |
514 |
569 |
479 |
569 |
+16.36% |
3,009,700 |
2025/1/23 |
441 |
489 |
425 |
489 |
+19.56% |
4,200,900 |
2025/1/22 |
475 |
527 |
407 |
409 |
-10.89% |
2,600,100 |
2025/1/21 |
411 |
459 |
370 |
459 |
+21.11% |
5,497,600 |
2025/1/20 |
298 |
379 |
298 |
379 |
+26.76% |
3,976,200 |
2025/1/17 |
294 |
302 |
294 |
299 |
+1.36% |
22,600 |
2025/1/16 |
309 |
349 |
290 |
295 |
-4.84% |
257,200 |
2025/1/15 |
308 |
310 |
306 |
310 |
+0.65% |
2,000 |
2025/1/14 |
307 |
310 |
305 |
308 |
-0.32% |
4,700 |
2025/1/10 |
306 |
309 |
304 |
309 |
+2.32% |
5,200 |
2025/1/9 |
305 |
305 |
302 |
302 |
-0.98% |
3,800 |
2025/1/8 |
300 |
305 |
300 |
305 |
+0.99% |
6,300 |
2025/1/7 |
300 |
302 |
299 |
302 |
+0.67% |
3,900 |
2025/1/6 |
301 |
302 |
298 |
300 |
+0.67% |
3,800 |
2024/12/30 |
297 |
302 |
294 |
298 |
-0.33% |
8,200 |
2024/12/27 |
292 |
300 |
292 |
299 |
+2.40% |
10,000 |
2024/12/26 |
291 |
295 |
280 |
292 |
-1.02% |
35,000 |
2024/12/25 |
295 |
298 |
277 |
295 |
+1.03% |
105,500 |
2024/12/24 |
303 |
303 |
289 |
292 |
-2.99% |
17,800 |
2024/12/23 |
306 |
307 |
300 |
301 |
-1.63% |
6,800 |
2024/12/20 |
304 |
314 |
304 |
306 |
+0.99% |
7,800 |
2024/12/19 |
303 |
303 |
301 |
303 |
-0.33% |
3,900 |
2024/12/18 |
309 |
309 |
302 |
304 |
-2.25% |
8,700 |
2024/12/17 |
314 |
314 |
310 |
311 |
-0.96% |
5,900 |
2024/12/16 |
293 |
319 |
293 |
314 |
-5.71% |
44,700 |
2024/12/13 |
306 |
338 |
300 |
333 |
+9.18% |
43,900 |
2024/12/12 |
300 |
313 |
300 |
305 |
+2.69% |
42,700 |
2024/12/11 |
305 |
306 |
292 |
297 |
-2.62% |
26,100 |
2024/12/10 |
301 |
307 |
301 |
305 |
+0.66% |
9,000 |
2024/12/9 |
315 |
319 |
301 |
303 |
-2.88% |
10,100 |
2024/12/6 |
319 |
320 |
311 |
312 |
-1.27% |
9,200 |
2024/12/5 |
323 |
324 |
315 |
316 |
-1.56% |
9,700 |
2024/12/4 |
317 |
325 |
317 |
321 |
+1.26% |
10,500 |
2024/12/3 |
315 |
319 |
313 |
317 |
+0.63% |
6,600 |
2024/12/2 |
324 |
328 |
303 |
315 |
-2.78% |
19,500 |
2024/11/29 |
333 |
335 |
323 |
324 |
-2.41% |
11,700 |
2024/11/28 |
333 |
335 |
332 |
332 |
-0.60% |
5,600 |
2024/11/27 |
326 |
335 |
326 |
334 |
+2.77% |
11,200 |
2024/11/26 |
323 |
329 |
317 |
325 |
+0.31% |
4,400 |
2024/11/25 |
332 |
332 |
323 |
324 |
-1.82% |
13,400 |
2024/11/22 |
328 |
330 |
324 |
330 |
+1.54% |
8,600 |
2024/11/21 |
325 |
337 |
325 |
325 |
+0.00% |
11,900 |
2024/11/20 |
325 |
325 |
315 |
325 |
+0.00% |
17,000 |
2024/11/19 |
329 |
329 |
320 |
325 |
-1.22% |
9,900 |
2024/11/18 |
330 |
353 |
321 |
329 |
-0.30% |
74,500 |
2024/11/15 |
306 |
331 |
301 |
330 |
+6.45% |
96,100 |
2024/11/14 |
297 |
312 |
297 |
310 |
+5.08% |
39,100 |
2024/11/13 |
297 |
303 |
291 |
295 |
-1.01% |
16,700 |
2024/11/12 |
296 |
303 |
296 |
298 |
+0.00% |
11,100 |
2024/11/11 |
293 |
300 |
293 |
298 |
+1.71% |
10,500 |
2024/11/8 |
296 |
296 |
293 |
293 |
-1.01% |
1,700 |
2024/11/7 |
297 |
298 |
295 |
296 |
-0.67% |
6,700 |
2024/11/6 |
298 |
299 |
294 |
298 |
+1.36% |
7,000 |
2024/11/5 |
292 |
294 |
288 |
294 |
+1.03% |
13,100 |
2024/11/1 |
297 |
297 |
290 |
291 |
-2.68% |
14,700 |
2024/10/31 |
296 |
301 |
296 |
299 |
+0.34% |
6,500 |
2024/10/30 |
299 |
302 |
297 |
298 |
-1.32% |
14,400 |
2024/10/29 |
303 |
308 |
302 |
302 |
-2.27% |
28,800 |
2024/10/28 |
299 |
309 |
299 |
309 |
+1.31% |
24,800 |
2024/10/25 |
310 |
317 |
298 |
305 |
-2.24% |
80,800 |
2024/10/24 |
301 |
312 |
299 |
312 |
+2.97% |
25,200 |
|