日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
500 |
501 |
500 |
500 |
+0.00% |
54,900 |
2025/4/24 |
500 |
501 |
500 |
500 |
-0.20% |
61,800 |
2025/4/23 |
500 |
501 |
500 |
501 |
+0.20% |
74,000 |
2025/4/22 |
500 |
500 |
499 |
500 |
+0.00% |
393,400 |
2025/4/21 |
500 |
500 |
499 |
500 |
+0.20% |
137,600 |
2025/4/18 |
500 |
500 |
499 |
499 |
+0.00% |
202,600 |
2025/4/17 |
499 |
500 |
499 |
499 |
-0.20% |
90,300 |
2025/4/16 |
499 |
500 |
499 |
500 |
+0.20% |
343,400 |
2025/4/15 |
500 |
501 |
499 |
499 |
+9.67% |
1,407,300 |
2025/4/14 |
455 |
455 |
455 |
455 |
+21.33% |
17,500 |
2025/4/11 |
375 |
375 |
375 |
375 |
+27.12% |
25,800 |
2025/4/10 |
275 |
295 |
275 |
295 |
+10.07% |
60,300 |
2025/4/9 |
260 |
269 |
255 |
268 |
-2.90% |
41,500 |
2025/4/8 |
257 |
276 |
257 |
276 |
+10.84% |
29,900 |
2025/4/7 |
244 |
258 |
238 |
249 |
-5.32% |
73,700 |
2025/4/4 |
283 |
289 |
263 |
263 |
-7.39% |
99,900 |
2025/4/3 |
285 |
297 |
281 |
284 |
-2.07% |
37,800 |
2025/4/2 |
293 |
293 |
289 |
290 |
-1.02% |
24,000 |
2025/4/1 |
294 |
294 |
291 |
293 |
-0.68% |
7,300 |
2025/3/31 |
295 |
296 |
291 |
295 |
-1.34% |
74,000 |
2025/3/28 |
302 |
302 |
299 |
299 |
-0.33% |
26,500 |
2025/3/27 |
304 |
304 |
299 |
300 |
-1.32% |
11,800 |
2025/3/26 |
302 |
306 |
300 |
304 |
+1.33% |
42,200 |
2025/3/25 |
301 |
303 |
300 |
300 |
-0.33% |
14,100 |
2025/3/24 |
303 |
304 |
301 |
301 |
-0.99% |
13,900 |
2025/3/21 |
300 |
305 |
300 |
304 |
+0.66% |
36,300 |
2025/3/19 |
301 |
305 |
299 |
302 |
+0.33% |
26,400 |
2025/3/18 |
297 |
301 |
297 |
301 |
+1.69% |
14,500 |
2025/3/17 |
297 |
299 |
296 |
296 |
-0.34% |
17,300 |
2025/3/14 |
299 |
299 |
296 |
297 |
-0.67% |
14,200 |
2025/3/13 |
300 |
302 |
299 |
299 |
-0.99% |
21,100 |
2025/3/12 |
294 |
305 |
294 |
302 |
+2.37% |
24,400 |
2025/3/11 |
298 |
302 |
294 |
295 |
-2.32% |
54,300 |
2025/3/10 |
299 |
302 |
298 |
302 |
+1.00% |
9,100 |
2025/3/7 |
300 |
304 |
298 |
299 |
-0.99% |
27,400 |
2025/3/6 |
299 |
308 |
299 |
302 |
+0.67% |
25,100 |
2025/3/5 |
303 |
305 |
300 |
300 |
-1.96% |
13,300 |
2025/3/4 |
303 |
307 |
301 |
306 |
-0.33% |
7,800 |
2025/3/3 |
304 |
307 |
302 |
307 |
+0.66% |
10,300 |
2025/2/28 |
305 |
310 |
300 |
305 |
-1.61% |
21,800 |
2025/2/27 |
315 |
315 |
298 |
310 |
-1.59% |
28,100 |
2025/2/26 |
315 |
317 |
309 |
315 |
+0.32% |
13,000 |
2025/2/25 |
307 |
318 |
303 |
314 |
+2.28% |
26,900 |
2025/2/21 |
317 |
318 |
307 |
307 |
-2.85% |
30,500 |
2025/2/20 |
319 |
319 |
313 |
316 |
-1.56% |
22,300 |
2025/2/19 |
316 |
324 |
316 |
321 |
+1.90% |
29,000 |
2025/2/18 |
312 |
324 |
312 |
315 |
+1.29% |
77,100 |
2025/2/17 |
306 |
317 |
305 |
311 |
+1.97% |
62,700 |
2025/2/14 |
302 |
308 |
301 |
305 |
+0.99% |
28,300 |
2025/2/13 |
300 |
303 |
300 |
302 |
+0.67% |
9,000 |
2025/2/12 |
302 |
306 |
300 |
300 |
-0.66% |
46,300 |
2025/2/10 |
301 |
307 |
299 |
302 |
+1.34% |
44,600 |
2025/2/7 |
300 |
302 |
297 |
298 |
-1.00% |
53,700 |
2025/2/6 |
300 |
303 |
299 |
301 |
+0.33% |
7,700 |
2025/2/5 |
300 |
300 |
298 |
300 |
+0.67% |
7,900 |
2025/2/4 |
301 |
302 |
297 |
298 |
-0.67% |
26,400 |
2025/2/3 |
304 |
305 |
300 |
300 |
-1.32% |
10,800 |
2025/1/31 |
303 |
307 |
303 |
304 |
+0.33% |
4,800 |
2025/1/30 |
307 |
307 |
302 |
303 |
-1.94% |
16,300 |
2025/1/29 |
303 |
309 |
303 |
309 |
+2.32% |
34,500 |
2025/1/28 |
300 |
302 |
299 |
302 |
+0.33% |
11,500 |
2025/1/27 |
302 |
303 |
301 |
301 |
-0.33% |
13,300 |
2025/1/24 |
301 |
302 |
298 |
302 |
+1.68% |
18,100 |
2025/1/23 |
301 |
301 |
297 |
297 |
-1.00% |
42,400 |
2025/1/22 |
300 |
302 |
300 |
300 |
+0.00% |
12,100 |
2025/1/21 |
300 |
304 |
300 |
300 |
+0.00% |
8,000 |
2025/1/20 |
299 |
301 |
298 |
300 |
+0.33% |
17,000 |
2025/1/17 |
304 |
304 |
298 |
299 |
+0.00% |
15,000 |
2025/1/16 |
299 |
305 |
298 |
299 |
+0.00% |
14,800 |
2025/1/15 |
301 |
302 |
298 |
299 |
+0.00% |
14,800 |
2025/1/14 |
300 |
306 |
298 |
299 |
-5.08% |
52,900 |
2025/1/10 |
320 |
322 |
314 |
315 |
-1.25% |
36,200 |
2025/1/9 |
328 |
328 |
318 |
319 |
-2.74% |
19,600 |
2025/1/8 |
317 |
341 |
316 |
328 |
+3.47% |
61,200 |
2025/1/7 |
311 |
317 |
309 |
317 |
+2.26% |
15,700 |
2025/1/6 |
315 |
318 |
309 |
310 |
-1.59% |
20,600 |
2024/12/30 |
313 |
320 |
309 |
315 |
+1.29% |
28,100 |
2024/12/27 |
305 |
311 |
302 |
311 |
+4.01% |
26,800 |
2024/12/26 |
299 |
303 |
299 |
299 |
+0.00% |
50,600 |
2024/12/25 |
301 |
305 |
299 |
299 |
-1.64% |
73,100 |
2024/12/24 |
308 |
309 |
301 |
304 |
-1.94% |
30,800 |
2024/12/23 |
311 |
312 |
309 |
310 |
-1.27% |
36,000 |
2024/12/20 |
319 |
319 |
312 |
314 |
-1.26% |
10,200 |
2024/12/19 |
311 |
318 |
311 |
318 |
+1.60% |
20,500 |
2024/12/18 |
310 |
315 |
310 |
313 |
+0.64% |
20,000 |
2024/12/17 |
317 |
317 |
311 |
311 |
-2.51% |
9,700 |
2024/12/16 |
321 |
321 |
316 |
319 |
-0.62% |
13,300 |
2024/12/13 |
318 |
321 |
317 |
321 |
+0.31% |
6,700 |
2024/12/12 |
317 |
320 |
315 |
320 |
+0.00% |
13,400 |
2024/12/11 |
318 |
320 |
313 |
320 |
+1.27% |
15,600 |
2024/12/10 |
311 |
316 |
311 |
316 |
+1.94% |
10,100 |
2024/12/9 |
316 |
319 |
310 |
310 |
-1.90% |
46,400 |
2024/12/6 |
322 |
323 |
316 |
316 |
-1.86% |
44,300 |
2024/12/5 |
328 |
328 |
320 |
322 |
-1.23% |
22,400 |
2024/12/4 |
321 |
327 |
321 |
326 |
+1.88% |
14,000 |
2024/12/3 |
323 |
325 |
318 |
320 |
-0.62% |
21,900 |
2024/12/2 |
332 |
332 |
322 |
322 |
-3.01% |
31,900 |
2024/11/29 |
330 |
333 |
329 |
332 |
+0.61% |
19,700 |
2024/11/28 |
340 |
340 |
330 |
330 |
-2.94% |
35,000 |
2024/11/27 |
347 |
350 |
339 |
340 |
-2.30% |
27,100 |
2024/11/26 |
343 |
350 |
340 |
348 |
+4.50% |
57,200 |
2024/11/25 |
330 |
333 |
330 |
333 |
+0.30% |
8,600 |
2024/11/22 |
333 |
333 |
328 |
332 |
+0.91% |
8,500 |
2024/11/21 |
326 |
330 |
325 |
329 |
+0.92% |
8,400 |
2024/11/20 |
332 |
332 |
326 |
326 |
-1.51% |
8,800 |
2024/11/19 |
334 |
335 |
329 |
331 |
+0.00% |
14,400 |
2024/11/18 |
328 |
332 |
328 |
331 |
+0.30% |
10,700 |
2024/11/15 |
336 |
341 |
330 |
330 |
-2.08% |
13,400 |
2024/11/14 |
343 |
348 |
337 |
337 |
-1.75% |
9,700 |
2024/11/13 |
354 |
357 |
343 |
343 |
-3.11% |
25,900 |
2024/11/12 |
358 |
364 |
353 |
354 |
-1.39% |
21,500 |
2024/11/11 |
368 |
369 |
356 |
359 |
-2.97% |
15,200 |
2024/11/8 |
369 |
370 |
362 |
370 |
+0.54% |
14,900 |
2024/11/7 |
363 |
372 |
363 |
368 |
+1.38% |
19,600 |
2024/11/6 |
361 |
365 |
356 |
363 |
+0.00% |
21,700 |
2024/11/5 |
358 |
366 |
352 |
363 |
+1.40% |
10,600 |
2024/11/1 |
350 |
362 |
350 |
358 |
+1.42% |
16,000 |
2024/10/31 |
351 |
359 |
347 |
353 |
+0.00% |
19,800 |
2024/10/30 |
343 |
355 |
340 |
353 |
+2.92% |
23,800 |
2024/10/29 |
338 |
344 |
328 |
343 |
+0.59% |
27,000 |
2024/10/28 |
329 |
345 |
328 |
341 |
+1.79% |
33,500 |
2024/10/25 |
337 |
341 |
333 |
335 |
+0.00% |
14,500 |
2024/10/24 |
328 |
340 |
328 |
335 |
+0.60% |
11,000 |
|