日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
471 |
475 |
467 |
475 |
+0.85% |
6,900 |
2025/4/24 |
471 |
471 |
468 |
471 |
+0.64% |
1,700 |
2025/4/23 |
471 |
471 |
467 |
468 |
+0.43% |
2,300 |
2025/4/22 |
473 |
473 |
465 |
466 |
-1.48% |
2,600 |
2025/4/21 |
473 |
474 |
469 |
473 |
+0.00% |
3,500 |
2025/4/18 |
477 |
477 |
470 |
473 |
-0.42% |
6,000 |
2025/4/17 |
460 |
475 |
460 |
475 |
+3.26% |
5,900 |
2025/4/16 |
482 |
483 |
460 |
460 |
-4.37% |
26,800 |
2025/4/15 |
506 |
560 |
481 |
481 |
-3.80% |
254,700 |
2025/4/14 |
474 |
500 |
465 |
500 |
+8.23% |
16,900 |
2025/4/11 |
460 |
465 |
454 |
462 |
-0.43% |
12,100 |
2025/4/10 |
473 |
473 |
457 |
464 |
+3.34% |
8,900 |
2025/4/9 |
447 |
449 |
438 |
449 |
+0.90% |
5,700 |
2025/4/8 |
429 |
445 |
429 |
445 |
+5.45% |
8,800 |
2025/4/7 |
427 |
427 |
411 |
422 |
-6.84% |
21,700 |
2025/4/4 |
490 |
553 |
444 |
453 |
-7.74% |
134,300 |
2025/4/3 |
500 |
500 |
489 |
491 |
-1.60% |
8,000 |
2025/4/2 |
500 |
500 |
497 |
499 |
-0.20% |
2,900 |
2025/4/1 |
500 |
500 |
498 |
500 |
+0.00% |
1,700 |
2025/3/31 |
499 |
500 |
497 |
500 |
+0.20% |
2,000 |
2025/3/28 |
497 |
499 |
497 |
499 |
+0.40% |
2,000 |
2025/3/27 |
498 |
499 |
497 |
497 |
-0.40% |
1,400 |
2025/3/26 |
498 |
499 |
497 |
499 |
+0.60% |
1,200 |
2025/3/25 |
497 |
497 |
496 |
496 |
-0.20% |
1,300 |
2025/3/24 |
498 |
498 |
497 |
497 |
+0.00% |
2,100 |
2025/3/21 |
496 |
498 |
496 |
497 |
+0.20% |
3,900 |
2025/3/19 |
497 |
497 |
495 |
496 |
+0.00% |
2,100 |
2025/3/18 |
495 |
498 |
495 |
496 |
+0.20% |
5,200 |
2025/3/17 |
496 |
497 |
495 |
495 |
+0.00% |
3,500 |
2025/3/14 |
495 |
496 |
495 |
495 |
+0.00% |
1,200 |
2025/3/13 |
497 |
498 |
495 |
495 |
-0.40% |
5,500 |
2025/3/12 |
496 |
497 |
496 |
497 |
+0.40% |
2,300 |
2025/3/11 |
495 |
498 |
495 |
495 |
+0.00% |
5,400 |
2025/3/10 |
495 |
497 |
495 |
495 |
+0.20% |
2,300 |
2025/3/7 |
494 |
498 |
493 |
494 |
-0.40% |
5,200 |
2025/3/6 |
493 |
498 |
493 |
496 |
+0.61% |
3,400 |
2025/3/5 |
498 |
499 |
493 |
493 |
-0.40% |
3,600 |
2025/3/4 |
498 |
499 |
492 |
495 |
-0.60% |
4,100 |
2025/3/3 |
492 |
499 |
491 |
498 |
+1.22% |
7,900 |
2025/2/28 |
491 |
497 |
486 |
492 |
+0.20% |
13,000 |
2025/2/27 |
490 |
498 |
485 |
491 |
-6.48% |
35,700 |
2025/2/26 |
522 |
528 |
522 |
525 |
-0.76% |
22,700 |
2025/2/25 |
529 |
530 |
520 |
529 |
-0.19% |
25,700 |
2025/2/21 |
528 |
530 |
526 |
530 |
+0.38% |
7,300 |
2025/2/20 |
528 |
530 |
527 |
528 |
-0.56% |
6,900 |
2025/2/19 |
528 |
531 |
528 |
531 |
+0.38% |
9,000 |
2025/2/18 |
528 |
531 |
528 |
529 |
-0.19% |
8,300 |
2025/2/17 |
527 |
530 |
526 |
530 |
+0.38% |
8,600 |
2025/2/14 |
528 |
528 |
525 |
528 |
-0.38% |
4,600 |
2025/2/13 |
528 |
530 |
527 |
530 |
+0.00% |
3,900 |
2025/2/12 |
531 |
532 |
528 |
530 |
-0.56% |
8,300 |
2025/2/10 |
525 |
533 |
524 |
533 |
+1.14% |
7,200 |
2025/2/7 |
525 |
527 |
523 |
527 |
-0.19% |
3,400 |
2025/2/6 |
527 |
528 |
526 |
528 |
+0.38% |
2,200 |
2025/2/5 |
522 |
526 |
520 |
526 |
+0.77% |
4,700 |
2025/2/4 |
532 |
532 |
522 |
522 |
-1.51% |
16,600 |
2025/2/3 |
534 |
534 |
530 |
530 |
-1.12% |
6,000 |
2025/1/31 |
535 |
536 |
530 |
536 |
+0.00% |
7,700 |
2025/1/30 |
535 |
541 |
532 |
536 |
+0.19% |
10,900 |
2025/1/29 |
536 |
538 |
535 |
535 |
-0.56% |
6,100 |
2025/1/28 |
532 |
538 |
532 |
538 |
+0.56% |
2,500 |
2025/1/27 |
532 |
535 |
530 |
535 |
+0.56% |
2,700 |
2025/1/24 |
532 |
532 |
527 |
532 |
-0.56% |
4,200 |
2025/1/23 |
533 |
536 |
532 |
535 |
-0.37% |
3,400 |
2025/1/22 |
535 |
538 |
533 |
537 |
+0.37% |
2,100 |
2025/1/21 |
531 |
535 |
531 |
535 |
+0.38% |
4,000 |
2025/1/20 |
534 |
534 |
526 |
533 |
-0.19% |
3,700 |
2025/1/17 |
534 |
538 |
526 |
534 |
+1.91% |
10,300 |
2025/1/16 |
530 |
531 |
524 |
524 |
-0.95% |
7,700 |
2025/1/15 |
525 |
529 |
523 |
529 |
+1.73% |
3,200 |
2025/1/14 |
526 |
526 |
520 |
520 |
-1.14% |
6,300 |
2025/1/10 |
529 |
539 |
522 |
526 |
-0.57% |
18,100 |
2025/1/9 |
529 |
529 |
525 |
529 |
+0.38% |
2,600 |
2025/1/8 |
525 |
528 |
525 |
527 |
-0.38% |
4,700 |
2025/1/7 |
529 |
530 |
528 |
529 |
+0.19% |
2,800 |
2025/1/6 |
528 |
529 |
526 |
528 |
+0.00% |
4,000 |
2024/12/30 |
527 |
528 |
523 |
528 |
+1.34% |
4,400 |
2024/12/27 |
523 |
525 |
521 |
521 |
+0.39% |
4,000 |
2024/12/26 |
520 |
520 |
518 |
519 |
-0.19% |
7,900 |
2024/12/25 |
518 |
520 |
517 |
520 |
+0.58% |
4,100 |
2024/12/24 |
515 |
518 |
515 |
517 |
+0.19% |
3,000 |
2024/12/23 |
518 |
519 |
516 |
516 |
-0.39% |
3,600 |
2024/12/20 |
515 |
518 |
512 |
518 |
+0.39% |
5,700 |
2024/12/19 |
515 |
516 |
512 |
516 |
+0.39% |
2,000 |
2024/12/18 |
523 |
523 |
510 |
514 |
-1.72% |
9,500 |
2024/12/17 |
522 |
523 |
522 |
523 |
+0.58% |
1,800 |
2024/12/16 |
521 |
525 |
520 |
520 |
+0.00% |
6,400 |
2024/12/13 |
518 |
520 |
517 |
520 |
+0.58% |
3,700 |
2024/12/12 |
518 |
518 |
515 |
517 |
+0.78% |
2,400 |
2024/12/11 |
514 |
517 |
512 |
513 |
-0.19% |
3,300 |
2024/12/10 |
515 |
516 |
513 |
514 |
-0.19% |
2,300 |
2024/12/9 |
518 |
520 |
512 |
515 |
-0.58% |
5,300 |
2024/12/6 |
519 |
520 |
514 |
518 |
+0.39% |
3,500 |
2024/12/5 |
513 |
518 |
512 |
516 |
+0.58% |
3,300 |
2024/12/4 |
510 |
514 |
510 |
513 |
+0.39% |
4,400 |
2024/12/3 |
525 |
525 |
501 |
511 |
-1.92% |
23,300 |
2024/12/2 |
521 |
524 |
521 |
521 |
+0.77% |
6,800 |
2024/11/29 |
519 |
520 |
516 |
517 |
-0.39% |
3,600 |
2024/11/28 |
517 |
519 |
517 |
519 |
+0.39% |
500 |
2024/11/27 |
519 |
520 |
517 |
517 |
+0.19% |
2,100 |
2024/11/26 |
518 |
518 |
516 |
516 |
+0.00% |
1,400 |
2024/11/25 |
517 |
517 |
515 |
516 |
+0.39% |
1,600 |
2024/11/22 |
517 |
517 |
514 |
514 |
+0.00% |
1,300 |
2024/11/21 |
517 |
517 |
510 |
514 |
+0.39% |
5,100 |
2024/11/20 |
513 |
516 |
512 |
512 |
-0.19% |
1,700 |
2024/11/19 |
515 |
518 |
513 |
513 |
-0.77% |
1,300 |
2024/11/18 |
512 |
518 |
512 |
517 |
+0.98% |
2,100 |
2024/11/15 |
516 |
516 |
512 |
512 |
+0.00% |
600 |
2024/11/14 |
516 |
517 |
511 |
512 |
-0.58% |
2,700 |
2024/11/13 |
515 |
517 |
515 |
515 |
+0.00% |
3,000 |
2024/11/12 |
514 |
516 |
514 |
515 |
+0.19% |
1,000 |
2024/11/11 |
514 |
515 |
512 |
514 |
+0.19% |
1,000 |
2024/11/8 |
513 |
513 |
507 |
513 |
+0.59% |
1,900 |
2024/11/7 |
510 |
510 |
510 |
510 |
+0.20% |
400 |
2024/11/6 |
512 |
513 |
507 |
509 |
-0.39% |
3,100 |
2024/11/5 |
518 |
518 |
511 |
511 |
-1.35% |
3,900 |
2024/11/1 |
517 |
518 |
513 |
518 |
+0.19% |
1,700 |
2024/10/31 |
514 |
517 |
514 |
517 |
+0.58% |
900 |
2024/10/30 |
515 |
516 |
514 |
514 |
-0.19% |
1,400 |
2024/10/29 |
513 |
515 |
510 |
515 |
+0.59% |
3,200 |
2024/10/28 |
508 |
515 |
508 |
512 |
+0.99% |
3,000 |
2024/10/25 |
509 |
512 |
506 |
507 |
-0.98% |
6,100 |
2024/10/24 |
512 |
512 |
509 |
512 |
+0.00% |
2,500 |
|