日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
551 |
565 |
548 |
561 |
+2.75% |
14,100 |
2025/4/24 |
548 |
548 |
546 |
546 |
-0.36% |
4,900 |
2025/4/23 |
548 |
550 |
544 |
548 |
+0.74% |
2,800 |
2025/4/22 |
550 |
551 |
543 |
544 |
-1.09% |
4,100 |
2025/4/21 |
549 |
554 |
547 |
550 |
+1.29% |
7,900 |
2025/4/18 |
546 |
548 |
543 |
543 |
+0.00% |
3,500 |
2025/4/17 |
537 |
545 |
537 |
543 |
+1.12% |
2,200 |
2025/4/16 |
542 |
543 |
536 |
537 |
-1.29% |
2,400 |
2025/4/15 |
554 |
554 |
526 |
544 |
-2.16% |
8,700 |
2025/4/14 |
533 |
567 |
533 |
556 |
+5.30% |
19,400 |
2025/4/11 |
512 |
528 |
512 |
528 |
-0.75% |
5,300 |
2025/4/10 |
532 |
540 |
532 |
532 |
+3.30% |
6,600 |
2025/4/9 |
527 |
530 |
511 |
515 |
-3.20% |
19,300 |
2025/4/8 |
518 |
544 |
518 |
532 |
+6.19% |
6,100 |
2025/4/7 |
500 |
528 |
499 |
501 |
-6.00% |
30,300 |
2025/4/4 |
541 |
542 |
526 |
533 |
-2.20% |
16,100 |
2025/4/3 |
542 |
559 |
542 |
545 |
-1.45% |
17,300 |
2025/4/2 |
563 |
563 |
550 |
553 |
-1.78% |
6,000 |
2025/4/1 |
565 |
573 |
562 |
563 |
-0.35% |
7,100 |
2025/3/31 |
573 |
574 |
565 |
565 |
-1.40% |
7,200 |
2025/3/28 |
572 |
579 |
572 |
573 |
+0.17% |
5,000 |
2025/3/27 |
576 |
578 |
570 |
572 |
-0.69% |
4,900 |
2025/3/26 |
579 |
580 |
576 |
576 |
-0.35% |
4,000 |
2025/3/25 |
584 |
584 |
578 |
578 |
-0.52% |
6,700 |
2025/3/24 |
585 |
585 |
581 |
581 |
+0.17% |
8,100 |
2025/3/21 |
585 |
585 |
580 |
580 |
-0.85% |
5,800 |
2025/3/19 |
584 |
585 |
583 |
585 |
+0.86% |
3,900 |
2025/3/18 |
579 |
580 |
578 |
580 |
+0.17% |
4,300 |
2025/3/17 |
588 |
588 |
579 |
579 |
-1.03% |
7,400 |
2025/3/14 |
579 |
585 |
578 |
585 |
+2.09% |
3,800 |
2025/3/13 |
573 |
575 |
572 |
573 |
-0.35% |
2,400 |
2025/3/12 |
571 |
575 |
571 |
575 |
+0.70% |
2,600 |
2025/3/11 |
575 |
580 |
562 |
571 |
-1.89% |
16,900 |
2025/3/10 |
582 |
582 |
580 |
582 |
+0.00% |
4,700 |
2025/3/7 |
582 |
584 |
581 |
582 |
-0.51% |
11,200 |
2025/3/6 |
588 |
588 |
581 |
585 |
+0.34% |
9,800 |
2025/3/5 |
586 |
587 |
580 |
583 |
-0.34% |
4,700 |
2025/3/4 |
582 |
588 |
581 |
585 |
-0.51% |
9,200 |
2025/3/3 |
591 |
592 |
581 |
588 |
+0.00% |
10,900 |
2025/2/28 |
590 |
590 |
583 |
588 |
-0.68% |
7,500 |
2025/2/27 |
590 |
594 |
590 |
592 |
-0.67% |
12,300 |
2025/2/26 |
596 |
596 |
592 |
596 |
+0.00% |
6,900 |
2025/2/25 |
598 |
598 |
594 |
596 |
+0.68% |
15,900 |
2025/2/21 |
594 |
594 |
590 |
592 |
-0.34% |
7,500 |
2025/2/20 |
596 |
596 |
588 |
594 |
-0.34% |
21,000 |
2025/2/19 |
598 |
598 |
594 |
596 |
+0.00% |
13,300 |
2025/2/18 |
595 |
597 |
591 |
596 |
+0.17% |
21,400 |
2025/2/17 |
598 |
598 |
590 |
595 |
+0.68% |
46,000 |
2025/2/14 |
596 |
597 |
586 |
591 |
+0.17% |
75,600 |
2025/2/13 |
590 |
590 |
585 |
590 |
+0.51% |
9,400 |
2025/2/12 |
593 |
594 |
585 |
587 |
-0.68% |
13,200 |
2025/2/10 |
590 |
592 |
585 |
591 |
+1.03% |
11,600 |
2025/2/7 |
586 |
588 |
581 |
585 |
-0.34% |
5,700 |
2025/2/6 |
586 |
587 |
581 |
587 |
+0.34% |
9,500 |
2025/2/5 |
581 |
585 |
580 |
585 |
+0.69% |
6,100 |
2025/2/4 |
584 |
585 |
580 |
581 |
-0.51% |
6,100 |
2025/2/3 |
584 |
585 |
582 |
584 |
+0.34% |
14,600 |
2025/1/31 |
583 |
588 |
580 |
582 |
+0.34% |
13,100 |
2025/1/30 |
578 |
580 |
576 |
580 |
+0.69% |
8,600 |
2025/1/29 |
584 |
584 |
575 |
576 |
-1.37% |
24,200 |
2025/1/28 |
584 |
584 |
580 |
584 |
+0.69% |
9,600 |
2025/1/27 |
594 |
594 |
580 |
580 |
-1.53% |
29,300 |
2025/1/24 |
589 |
589 |
580 |
589 |
+0.86% |
21,300 |
2025/1/23 |
597 |
597 |
577 |
584 |
-1.18% |
27,900 |
2025/1/22 |
595 |
597 |
587 |
591 |
+1.37% |
44,500 |
2025/1/21 |
595 |
595 |
564 |
583 |
+0.17% |
46,100 |
2025/1/20 |
579 |
590 |
570 |
582 |
+3.74% |
55,700 |
2025/1/17 |
566 |
566 |
548 |
561 |
+0.36% |
31,700 |
2025/1/16 |
566 |
567 |
553 |
559 |
+0.54% |
29,400 |
2025/1/15 |
548 |
564 |
544 |
556 |
+3.35% |
75,800 |
2025/1/14 |
571 |
571 |
530 |
538 |
+7.39% |
124,600 |
2025/1/10 |
506 |
506 |
500 |
501 |
-0.79% |
5,600 |
2025/1/9 |
509 |
509 |
505 |
505 |
-0.39% |
3,300 |
2025/1/8 |
508 |
508 |
505 |
507 |
+0.40% |
7,200 |
2025/1/7 |
507 |
507 |
503 |
505 |
-0.20% |
4,200 |
2025/1/6 |
504 |
507 |
498 |
506 |
+0.40% |
298,000 |
2024/12/30 |
503 |
505 |
502 |
504 |
+1.00% |
1,800 |
2024/12/27 |
497 |
503 |
496 |
499 |
+1.42% |
11,300 |
2024/12/26 |
496 |
499 |
492 |
492 |
-0.61% |
20,500 |
2024/12/25 |
496 |
499 |
494 |
495 |
+0.20% |
28,700 |
2024/12/24 |
501 |
501 |
494 |
494 |
-0.80% |
14,100 |
2024/12/23 |
503 |
504 |
496 |
498 |
-0.80% |
45,500 |
2024/12/20 |
505 |
505 |
502 |
502 |
-0.20% |
11,000 |
2024/12/19 |
506 |
506 |
502 |
503 |
-0.59% |
11,300 |
2024/12/18 |
506 |
508 |
506 |
506 |
-0.39% |
3,800 |
2024/12/17 |
508 |
510 |
505 |
508 |
+0.00% |
16,300 |
2024/12/16 |
509 |
510 |
507 |
508 |
-0.59% |
12,000 |
2024/12/13 |
508 |
511 |
508 |
511 |
+0.20% |
3,700 |
2024/12/12 |
509 |
510 |
506 |
510 |
+0.20% |
22,500 |
2024/12/11 |
509 |
510 |
509 |
509 |
+0.00% |
4,500 |
2024/12/10 |
512 |
512 |
509 |
509 |
-0.78% |
4,900 |
2024/12/9 |
509 |
514 |
508 |
513 |
+0.59% |
36,200 |
2024/12/6 |
508 |
511 |
508 |
510 |
+0.00% |
7,900 |
2024/12/5 |
507 |
511 |
507 |
510 |
+0.39% |
5,700 |
2024/12/4 |
512 |
512 |
508 |
508 |
-0.39% |
6,600 |
2024/12/3 |
510 |
511 |
508 |
510 |
-0.20% |
20,000 |
2024/12/2 |
508 |
511 |
508 |
511 |
+0.39% |
16,600 |
2024/11/29 |
510 |
511 |
508 |
509 |
-0.20% |
18,200 |
2024/11/28 |
510 |
511 |
508 |
510 |
+0.00% |
4,300 |
2024/11/27 |
512 |
512 |
509 |
510 |
+0.00% |
7,100 |
2024/11/26 |
513 |
514 |
510 |
510 |
-0.78% |
9,100 |
2024/11/25 |
518 |
518 |
511 |
514 |
-0.39% |
13,100 |
2024/11/22 |
511 |
516 |
511 |
516 |
+0.98% |
2,700 |
2024/11/21 |
512 |
515 |
508 |
511 |
-0.39% |
14,000 |
2024/11/20 |
514 |
518 |
512 |
513 |
+0.39% |
2,600 |
2024/11/19 |
512 |
512 |
504 |
511 |
-0.20% |
6,000 |
2024/11/18 |
513 |
513 |
506 |
512 |
+0.59% |
4,800 |
2024/11/15 |
520 |
520 |
507 |
509 |
-2.30% |
11,700 |
2024/11/14 |
537 |
543 |
516 |
521 |
-2.98% |
24,800 |
2024/11/13 |
544 |
544 |
537 |
537 |
-0.92% |
4,300 |
2024/11/12 |
545 |
545 |
538 |
542 |
-0.55% |
1,800 |
2024/11/11 |
534 |
545 |
534 |
545 |
+1.87% |
4,900 |
2024/11/8 |
534 |
536 |
532 |
535 |
+0.19% |
3,300 |
2024/11/7 |
530 |
535 |
530 |
534 |
+1.14% |
9,800 |
2024/11/6 |
526 |
533 |
526 |
528 |
+0.38% |
4,300 |
2024/11/5 |
521 |
530 |
521 |
526 |
+0.19% |
21,600 |
2024/11/1 |
527 |
529 |
521 |
525 |
-0.57% |
4,300 |
2024/10/31 |
541 |
541 |
526 |
528 |
-2.04% |
3,200 |
2024/10/30 |
532 |
539 |
532 |
539 |
+1.70% |
500 |
2024/10/29 |
530 |
536 |
527 |
530 |
+0.00% |
3,600 |
2024/10/28 |
537 |
537 |
530 |
530 |
-1.49% |
600 |
2024/10/25 |
536 |
541 |
531 |
538 |
+0.19% |
5,500 |
2024/10/24 |
544 |
546 |
535 |
537 |
-0.56% |
7,300 |
|