日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
570 |
574 |
566 |
568 |
+0.89% |
98,400 |
2025/4/24 |
566 |
571 |
562 |
563 |
+0.00% |
91,400 |
2025/4/23 |
566 |
575 |
558 |
563 |
+1.26% |
126,200 |
2025/4/22 |
562 |
572 |
556 |
556 |
-2.80% |
128,700 |
2025/4/21 |
562 |
573 |
561 |
572 |
+2.14% |
206,700 |
2025/4/18 |
529 |
560 |
526 |
560 |
+7.69% |
219,000 |
2025/4/17 |
522 |
526 |
514 |
520 |
-1.33% |
90,400 |
2025/4/16 |
529 |
529 |
520 |
527 |
-0.94% |
119,300 |
2025/4/15 |
529 |
533 |
522 |
532 |
+0.38% |
121,700 |
2025/4/14 |
510 |
531 |
502 |
530 |
+5.79% |
197,100 |
2025/4/11 |
468 |
510 |
461 |
501 |
+1.83% |
714,000 |
2025/4/10 |
474 |
494 |
469 |
492 |
+9.33% |
335,400 |
2025/4/9 |
466 |
466 |
439 |
450 |
-6.05% |
277,500 |
2025/4/8 |
457 |
488 |
457 |
479 |
+9.86% |
227,500 |
2025/4/7 |
451 |
455 |
432 |
436 |
-11.56% |
566,600 |
2025/4/4 |
515 |
515 |
479 |
493 |
-6.27% |
307,100 |
2025/4/3 |
515 |
529 |
512 |
526 |
-0.94% |
184,400 |
2025/4/2 |
538 |
543 |
531 |
531 |
-1.48% |
183,800 |
2025/4/1 |
560 |
565 |
538 |
539 |
-3.58% |
185,000 |
2025/3/31 |
565 |
575 |
553 |
559 |
-2.44% |
189,300 |
2025/3/28 |
577 |
585 |
570 |
573 |
+0.70% |
445,000 |
2025/3/27 |
572 |
574 |
563 |
569 |
-1.04% |
714,100 |
2025/3/26 |
574 |
581 |
568 |
575 |
+0.00% |
455,900 |
2025/3/25 |
587 |
587 |
569 |
575 |
-0.86% |
477,800 |
2025/3/24 |
584 |
587 |
580 |
580 |
-1.19% |
263,400 |
2025/3/21 |
591 |
598 |
584 |
587 |
-1.18% |
171,500 |
2025/3/19 |
599 |
611 |
591 |
594 |
-0.17% |
182,300 |
2025/3/18 |
602 |
608 |
592 |
595 |
+1.19% |
187,700 |
2025/3/17 |
589 |
593 |
581 |
588 |
-1.01% |
180,700 |
2025/3/14 |
590 |
595 |
589 |
594 |
+0.17% |
129,600 |
2025/3/13 |
594 |
601 |
588 |
593 |
-0.17% |
109,100 |
2025/3/12 |
596 |
604 |
591 |
594 |
-1.16% |
160,100 |
2025/3/11 |
584 |
601 |
583 |
601 |
+1.18% |
196,400 |
2025/3/10 |
580 |
594 |
579 |
594 |
+3.12% |
363,100 |
2025/3/7 |
568 |
581 |
561 |
576 |
+1.05% |
294,100 |
2025/3/6 |
593 |
593 |
563 |
570 |
+6.94% |
1,105,100 |
2025/3/5 |
528 |
536 |
526 |
533 |
-0.56% |
117,500 |
2025/3/4 |
536 |
539 |
531 |
536 |
-2.55% |
181,100 |
2025/3/3 |
552 |
554 |
544 |
550 |
+1.48% |
101,600 |
2025/2/28 |
546 |
555 |
540 |
542 |
-1.81% |
133,400 |
2025/2/27 |
543 |
554 |
540 |
552 |
+1.66% |
153,700 |
2025/2/26 |
548 |
557 |
540 |
543 |
-0.91% |
162,600 |
2025/2/25 |
547 |
552 |
544 |
548 |
-0.18% |
127,500 |
2025/2/21 |
548 |
552 |
547 |
549 |
+0.00% |
118,500 |
2025/2/20 |
560 |
560 |
549 |
549 |
-2.31% |
343,700 |
2025/2/19 |
567 |
571 |
561 |
562 |
-1.92% |
184,200 |
2025/2/18 |
576 |
577 |
566 |
573 |
+1.24% |
248,900 |
2025/2/17 |
575 |
578 |
562 |
566 |
-2.58% |
262,500 |
2025/2/14 |
604 |
604 |
580 |
581 |
-4.91% |
481,000 |
2025/2/13 |
656 |
656 |
601 |
611 |
-16.07% |
996,700 |
2025/2/12 |
729 |
737 |
722 |
728 |
+1.96% |
188,400 |
2025/2/10 |
711 |
722 |
711 |
714 |
+0.42% |
136,100 |
2025/2/7 |
716 |
721 |
709 |
711 |
-0.70% |
97,700 |
2025/2/6 |
701 |
718 |
701 |
716 |
+1.85% |
103,800 |
2025/2/5 |
698 |
709 |
698 |
703 |
+1.59% |
117,800 |
2025/2/4 |
696 |
713 |
690 |
692 |
+0.14% |
111,400 |
2025/2/3 |
691 |
704 |
691 |
691 |
-0.72% |
69,400 |
2025/1/31 |
712 |
717 |
694 |
696 |
-2.11% |
99,300 |
2025/1/30 |
718 |
730 |
711 |
711 |
-2.20% |
96,800 |
2025/1/29 |
730 |
739 |
722 |
727 |
+0.28% |
98,800 |
2025/1/28 |
703 |
725 |
703 |
725 |
+2.26% |
85,400 |
2025/1/27 |
701 |
716 |
701 |
709 |
+1.14% |
105,200 |
2025/1/24 |
694 |
702 |
692 |
701 |
+2.34% |
102,800 |
2025/1/23 |
687 |
691 |
683 |
685 |
-0.29% |
59,500 |
2025/1/22 |
692 |
695 |
684 |
687 |
+0.00% |
82,400 |
2025/1/21 |
690 |
696 |
685 |
687 |
-0.43% |
81,900 |
2025/1/20 |
669 |
694 |
669 |
690 |
+3.14% |
96,300 |
2025/1/17 |
663 |
670 |
654 |
669 |
+0.00% |
109,200 |
2025/1/16 |
674 |
678 |
665 |
669 |
-0.15% |
119,200 |
2025/1/15 |
677 |
679 |
667 |
670 |
+0.00% |
102,800 |
2025/1/14 |
682 |
690 |
665 |
670 |
-2.76% |
132,400 |
2025/1/10 |
688 |
702 |
687 |
689 |
+1.17% |
123,600 |
2025/1/9 |
674 |
686 |
670 |
681 |
+0.74% |
173,800 |
2025/1/8 |
679 |
679 |
670 |
676 |
-0.44% |
159,400 |
2025/1/7 |
683 |
685 |
667 |
679 |
-0.44% |
217,700 |
2025/1/6 |
704 |
704 |
682 |
682 |
-2.29% |
133,900 |
2024/12/30 |
684 |
704 |
681 |
698 |
+1.90% |
168,000 |
2024/12/27 |
674 |
701 |
674 |
685 |
+2.54% |
423,500 |
2024/12/26 |
677 |
682 |
664 |
668 |
-1.04% |
829,100 |
2024/12/25 |
675 |
678 |
668 |
675 |
+1.50% |
333,900 |
2024/12/24 |
684 |
685 |
665 |
665 |
-2.78% |
346,900 |
2024/12/23 |
685 |
690 |
680 |
684 |
+0.59% |
170,100 |
2024/12/20 |
685 |
691 |
680 |
680 |
-0.73% |
172,400 |
2024/12/19 |
681 |
690 |
678 |
685 |
-0.87% |
175,600 |
2024/12/18 |
689 |
698 |
684 |
691 |
+0.88% |
145,600 |
2024/12/17 |
690 |
690 |
682 |
685 |
-0.44% |
134,700 |
2024/12/16 |
699 |
699 |
679 |
688 |
-0.15% |
215,900 |
2024/12/13 |
701 |
707 |
687 |
689 |
+0.29% |
249,200 |
2024/12/12 |
708 |
708 |
681 |
687 |
-1.86% |
357,700 |
2024/12/11 |
715 |
719 |
699 |
700 |
-2.64% |
176,100 |
2024/12/10 |
720 |
724 |
713 |
719 |
+0.70% |
194,200 |
2024/12/9 |
703 |
718 |
703 |
714 |
+2.73% |
204,500 |
2024/12/6 |
697 |
713 |
686 |
695 |
-1.14% |
217,300 |
2024/12/5 |
708 |
712 |
700 |
703 |
+0.14% |
176,100 |
2024/12/4 |
696 |
708 |
690 |
702 |
-0.14% |
277,800 |
2024/12/3 |
715 |
719 |
701 |
703 |
-1.13% |
221,300 |
2024/12/2 |
711 |
717 |
706 |
711 |
+1.57% |
264,200 |
2024/11/29 |
691 |
704 |
691 |
700 |
+0.72% |
218,100 |
2024/11/28 |
685 |
699 |
685 |
695 |
+1.31% |
288,000 |
2024/11/27 |
685 |
687 |
671 |
686 |
-0.44% |
199,000 |
2024/11/26 |
685 |
691 |
676 |
689 |
-0.14% |
211,600 |
2024/11/25 |
698 |
700 |
677 |
690 |
-0.14% |
327,000 |
2024/11/22 |
677 |
695 |
675 |
691 |
+2.22% |
327,000 |
2024/11/21 |
663 |
676 |
659 |
676 |
+1.96% |
325,800 |
2024/11/20 |
660 |
663 |
651 |
663 |
+0.45% |
202,600 |
2024/11/19 |
645 |
664 |
643 |
660 |
+2.33% |
305,800 |
2024/11/18 |
642 |
647 |
634 |
645 |
+0.00% |
329,900 |
2024/11/15 |
643 |
653 |
632 |
645 |
+0.31% |
1,079,900 |
2024/11/14 |
603 |
643 |
603 |
643 |
+18.42% |
2,655,500 |
2024/11/13 |
538 |
547 |
533 |
543 |
+0.18% |
262,200 |
2024/11/12 |
548 |
555 |
542 |
542 |
-1.09% |
215,600 |
2024/11/11 |
545 |
553 |
544 |
548 |
+1.11% |
254,000 |
2024/11/8 |
538 |
552 |
538 |
542 |
+0.93% |
243,200 |
2024/11/7 |
538 |
546 |
535 |
537 |
+0.56% |
224,000 |
2024/11/6 |
535 |
540 |
529 |
534 |
+0.75% |
176,100 |
2024/11/5 |
536 |
536 |
521 |
530 |
+0.19% |
138,500 |
2024/11/1 |
533 |
537 |
528 |
529 |
+0.00% |
224,300 |
2024/10/31 |
528 |
535 |
523 |
529 |
+0.19% |
165,300 |
2024/10/30 |
532 |
536 |
528 |
528 |
-0.19% |
207,300 |
2024/10/29 |
518 |
532 |
516 |
529 |
+2.92% |
173,900 |
2024/10/28 |
500 |
517 |
496 |
514 |
+3.01% |
205,900 |
2024/10/25 |
498 |
503 |
489 |
499 |
-0.60% |
243,800 |
2024/10/24 |
502 |
502 |
490 |
502 |
-1.57% |
405,200 |
|