日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
569 |
570 |
555 |
563 |
+0.72% |
9,200 |
2025/4/24 |
559 |
573 |
544 |
559 |
+0.00% |
9,300 |
2025/4/23 |
565 |
575 |
558 |
559 |
-0.89% |
3,600 |
2025/4/22 |
573 |
573 |
559 |
564 |
-1.57% |
3,300 |
2025/4/21 |
560 |
576 |
558 |
573 |
+2.69% |
3,300 |
2025/4/18 |
567 |
575 |
557 |
558 |
-1.24% |
8,200 |
2025/4/17 |
569 |
569 |
560 |
565 |
+0.18% |
1,400 |
2025/4/16 |
556 |
575 |
551 |
564 |
+0.18% |
3,700 |
2025/4/15 |
545 |
563 |
545 |
563 |
+4.26% |
5,200 |
2025/4/14 |
554 |
565 |
538 |
540 |
-0.74% |
11,900 |
2025/4/11 |
514 |
544 |
514 |
544 |
+1.87% |
7,700 |
2025/4/10 |
579 |
579 |
533 |
534 |
+2.89% |
9,400 |
2025/4/9 |
530 |
538 |
502 |
519 |
-6.32% |
9,900 |
2025/4/8 |
520 |
566 |
520 |
554 |
+13.52% |
7,600 |
2025/4/7 |
500 |
500 |
463 |
488 |
-12.39% |
26,800 |
2025/4/4 |
599 |
599 |
533 |
557 |
-8.54% |
16,400 |
2025/4/3 |
601 |
613 |
583 |
609 |
-1.93% |
12,800 |
2025/4/2 |
626 |
627 |
607 |
621 |
-0.80% |
10,100 |
2025/4/1 |
633 |
633 |
621 |
626 |
-1.11% |
5,300 |
2025/3/31 |
646 |
646 |
627 |
633 |
-2.16% |
5,600 |
2025/3/28 |
648 |
650 |
647 |
647 |
-0.46% |
1,600 |
2025/3/27 |
650 |
654 |
641 |
650 |
-0.61% |
6,500 |
2025/3/26 |
647 |
654 |
647 |
654 |
+0.00% |
4,000 |
2025/3/25 |
645 |
654 |
645 |
654 |
+0.77% |
2,600 |
2025/3/24 |
657 |
659 |
649 |
649 |
-0.92% |
6,900 |
2025/3/21 |
653 |
675 |
651 |
655 |
-0.15% |
10,100 |
2025/3/19 |
660 |
666 |
656 |
656 |
-0.76% |
7,300 |
2025/3/18 |
668 |
671 |
661 |
661 |
-1.20% |
6,500 |
2025/3/17 |
663 |
677 |
663 |
669 |
+0.45% |
6,100 |
2025/3/14 |
663 |
675 |
663 |
666 |
-0.45% |
2,500 |
2025/3/13 |
672 |
680 |
669 |
669 |
-0.45% |
5,000 |
2025/3/12 |
666 |
679 |
666 |
672 |
+0.00% |
5,600 |
2025/3/11 |
659 |
672 |
650 |
672 |
+1.82% |
4,900 |
2025/3/10 |
653 |
664 |
653 |
660 |
+1.23% |
1,200 |
2025/3/7 |
637 |
662 |
637 |
652 |
+0.00% |
15,900 |
2025/3/6 |
653 |
659 |
645 |
652 |
+1.40% |
7,500 |
2025/3/5 |
633 |
653 |
633 |
643 |
+1.10% |
7,000 |
2025/3/4 |
660 |
660 |
631 |
636 |
-3.05% |
13,300 |
2025/3/3 |
652 |
665 |
650 |
656 |
+0.92% |
5,200 |
2025/2/28 |
654 |
666 |
650 |
650 |
-0.31% |
5,600 |
2025/2/27 |
658 |
680 |
652 |
652 |
+0.62% |
7,700 |
2025/2/26 |
652 |
658 |
648 |
648 |
-0.61% |
5,100 |
2025/2/25 |
646 |
674 |
646 |
652 |
-0.61% |
10,200 |
2025/2/21 |
656 |
668 |
640 |
656 |
+0.00% |
10,700 |
2025/2/20 |
640 |
665 |
635 |
656 |
+2.50% |
19,200 |
2025/2/19 |
652 |
656 |
640 |
640 |
-1.99% |
13,500 |
2025/2/18 |
654 |
673 |
641 |
653 |
+0.00% |
26,400 |
2025/2/17 |
710 |
718 |
653 |
653 |
-12.47% |
73,800 |
2025/2/14 |
753 |
755 |
745 |
746 |
+0.00% |
6,300 |
2025/2/13 |
746 |
768 |
738 |
746 |
+0.40% |
8,900 |
2025/2/12 |
744 |
753 |
743 |
743 |
-0.13% |
5,300 |
2025/2/10 |
743 |
768 |
739 |
744 |
+0.13% |
8,500 |
2025/2/7 |
740 |
758 |
732 |
743 |
+1.64% |
9,900 |
2025/2/6 |
752 |
752 |
731 |
731 |
-0.81% |
13,800 |
2025/2/5 |
730 |
737 |
723 |
737 |
+1.24% |
10,000 |
2025/2/4 |
727 |
730 |
721 |
728 |
+1.25% |
10,100 |
2025/2/3 |
712 |
723 |
708 |
719 |
+0.56% |
12,300 |
2025/1/31 |
725 |
739 |
714 |
715 |
-1.38% |
11,800 |
2025/1/30 |
736 |
736 |
721 |
725 |
-0.55% |
10,800 |
2025/1/29 |
732 |
745 |
727 |
729 |
-0.95% |
13,800 |
2025/1/28 |
713 |
743 |
706 |
736 |
+1.10% |
27,400 |
2025/1/27 |
735 |
750 |
719 |
728 |
-1.49% |
24,800 |
2025/1/24 |
732 |
755 |
730 |
739 |
+0.00% |
18,000 |
2025/1/23 |
727 |
742 |
725 |
739 |
+1.65% |
12,900 |
2025/1/22 |
724 |
740 |
714 |
727 |
-0.14% |
12,900 |
2025/1/21 |
732 |
737 |
719 |
728 |
-0.41% |
6,100 |
2025/1/20 |
706 |
741 |
706 |
731 |
+3.69% |
37,300 |
2025/1/17 |
741 |
741 |
705 |
705 |
-4.73% |
36,700 |
2025/1/16 |
755 |
765 |
740 |
740 |
-3.65% |
32,800 |
2025/1/15 |
828 |
835 |
768 |
768 |
-16.34% |
137,100 |
2025/1/14 |
932 |
934 |
918 |
918 |
-0.97% |
6,600 |
2025/1/10 |
925 |
945 |
924 |
927 |
-0.32% |
8,600 |
2025/1/9 |
948 |
948 |
930 |
930 |
-0.96% |
8,600 |
2025/1/8 |
958 |
958 |
933 |
939 |
-1.78% |
8,800 |
2025/1/7 |
927 |
957 |
927 |
956 |
+3.69% |
15,600 |
2025/1/6 |
940 |
950 |
920 |
922 |
-1.39% |
23,100 |
2024/12/30 |
927 |
949 |
927 |
935 |
+0.32% |
12,100 |
2024/12/27 |
938 |
950 |
931 |
932 |
-0.96% |
12,800 |
2024/12/26 |
925 |
950 |
925 |
941 |
+2.51% |
32,600 |
2024/12/25 |
911 |
928 |
911 |
918 |
+0.77% |
19,500 |
2024/12/24 |
915 |
920 |
905 |
911 |
-2.04% |
20,000 |
2024/12/23 |
930 |
935 |
921 |
930 |
-0.21% |
11,900 |
2024/12/20 |
930 |
936 |
922 |
932 |
+0.22% |
9,700 |
2024/12/19 |
932 |
944 |
920 |
930 |
-0.64% |
13,500 |
2024/12/18 |
920 |
941 |
912 |
936 |
+0.43% |
10,900 |
2024/12/17 |
941 |
944 |
900 |
932 |
-1.79% |
23,300 |
2024/12/16 |
979 |
979 |
947 |
949 |
-2.97% |
21,300 |
2024/12/13 |
991 |
991 |
974 |
978 |
-1.31% |
17,900 |
2024/12/12 |
995 |
998 |
989 |
991 |
-0.10% |
11,100 |
2024/12/11 |
1,006 |
1,006 |
990 |
992 |
-0.80% |
8,500 |
2024/12/10 |
1,000 |
1,004 |
994 |
1,000 |
-0.30% |
5,000 |
2024/12/9 |
1,005 |
1,010 |
997 |
1,003 |
+0.80% |
11,100 |
2024/12/6 |
1,001 |
1,009 |
988 |
995 |
-1.29% |
17,700 |
2024/12/5 |
1,003 |
1,027 |
993 |
1,008 |
+0.30% |
19,900 |
2024/12/4 |
996 |
1,011 |
980 |
1,005 |
+0.30% |
25,100 |
2024/12/3 |
1,008 |
1,008 |
996 |
1,002 |
-0.69% |
22,300 |
2024/12/2 |
1,036 |
1,036 |
1,002 |
1,009 |
-3.17% |
8,900 |
2024/11/29 |
1,036 |
1,048 |
1,009 |
1,042 |
+0.58% |
10,800 |
2024/11/28 |
999 |
1,039 |
995 |
1,036 |
+4.12% |
18,000 |
2024/11/27 |
1,013 |
1,016 |
995 |
995 |
-3.40% |
13,300 |
2024/11/26 |
1,016 |
1,039 |
1,016 |
1,030 |
+1.28% |
9,300 |
2024/11/25 |
1,010 |
1,065 |
1,009 |
1,017 |
-0.10% |
12,400 |
2024/11/22 |
984 |
1,024 |
984 |
1,018 |
+0.49% |
12,000 |
2024/11/21 |
1,027 |
1,027 |
1,010 |
1,013 |
+0.30% |
3,000 |
2024/11/20 |
1,037 |
1,047 |
1,010 |
1,010 |
-2.42% |
8,200 |
2024/11/19 |
1,048 |
1,054 |
1,020 |
1,035 |
-0.77% |
8,900 |
2024/11/18 |
1,016 |
1,055 |
1,013 |
1,043 |
+2.66% |
13,700 |
2024/11/15 |
996 |
1,021 |
993 |
1,016 |
+0.89% |
15,900 |
2024/11/14 |
1,020 |
1,028 |
997 |
1,007 |
-1.85% |
6,300 |
2024/11/13 |
1,010 |
1,050 |
1,010 |
1,026 |
-0.19% |
6,400 |
2024/11/12 |
1,022 |
1,036 |
1,014 |
1,028 |
+1.78% |
12,800 |
2024/11/11 |
1,010 |
1,022 |
1,010 |
1,010 |
-0.98% |
2,800 |
2024/11/8 |
1,020 |
1,040 |
1,010 |
1,020 |
+0.49% |
7,100 |
2024/11/7 |
1,004 |
1,018 |
998 |
1,015 |
+1.40% |
7,800 |
2024/11/6 |
1,007 |
1,013 |
1,000 |
1,001 |
-0.50% |
2,800 |
2024/11/5 |
1,012 |
1,017 |
995 |
1,006 |
+0.00% |
4,600 |
2024/11/1 |
1,011 |
1,059 |
999 |
1,006 |
-2.42% |
11,200 |
2024/10/31 |
1,050 |
1,050 |
1,010 |
1,031 |
-1.81% |
4,300 |
2024/10/30 |
1,036 |
1,050 |
1,002 |
1,050 |
+2.44% |
9,400 |
2024/10/29 |
985 |
1,038 |
985 |
1,025 |
+4.06% |
10,200 |
2024/10/28 |
953 |
996 |
953 |
985 |
+2.18% |
6,600 |
2024/10/25 |
970 |
992 |
955 |
964 |
-2.13% |
14,400 |
2024/10/24 |
980 |
1,009 |
969 |
985 |
-2.38% |
19,200 |
|