日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
528 |
540 |
528 |
534 |
+1.33% |
163,700 |
2025/4/24 |
535 |
536 |
526 |
527 |
-0.94% |
99,100 |
2025/4/23 |
536 |
540 |
532 |
532 |
-0.37% |
77,800 |
2025/4/22 |
535 |
539 |
533 |
534 |
-0.37% |
54,000 |
2025/4/21 |
538 |
543 |
531 |
536 |
-0.19% |
110,300 |
2025/4/18 |
528 |
541 |
528 |
537 |
+1.32% |
99,700 |
2025/4/17 |
520 |
530 |
520 |
530 |
+1.53% |
81,800 |
2025/4/16 |
522 |
530 |
517 |
522 |
+0.38% |
132,300 |
2025/4/15 |
535 |
536 |
520 |
520 |
-2.80% |
99,100 |
2025/4/14 |
521 |
538 |
515 |
535 |
+4.70% |
182,900 |
2025/4/11 |
503 |
515 |
495 |
511 |
-0.39% |
241,400 |
2025/4/10 |
530 |
530 |
509 |
513 |
+4.69% |
166,300 |
2025/4/9 |
490 |
497 |
481 |
490 |
-3.54% |
190,900 |
2025/4/8 |
484 |
511 |
484 |
508 |
+12.39% |
428,200 |
2025/4/7 |
460 |
469 |
441 |
452 |
-8.87% |
641,800 |
2025/4/4 |
510 |
516 |
480 |
496 |
-4.43% |
560,600 |
2025/4/3 |
510 |
523 |
502 |
519 |
-1.52% |
290,100 |
2025/4/2 |
537 |
537 |
522 |
527 |
-1.86% |
201,300 |
2025/4/1 |
534 |
543 |
534 |
537 |
+0.75% |
150,000 |
2025/3/31 |
534 |
537 |
525 |
533 |
-1.66% |
182,000 |
2025/3/28 |
544 |
545 |
540 |
542 |
-0.18% |
134,500 |
2025/3/27 |
541 |
546 |
537 |
543 |
-0.37% |
136,400 |
2025/3/26 |
537 |
547 |
534 |
545 |
+0.74% |
133,300 |
2025/3/25 |
540 |
546 |
536 |
541 |
+0.93% |
140,200 |
2025/3/24 |
532 |
540 |
525 |
536 |
+0.37% |
212,100 |
2025/3/21 |
538 |
538 |
531 |
534 |
-0.93% |
136,300 |
2025/3/19 |
539 |
543 |
528 |
539 |
+0.19% |
348,400 |
2025/3/18 |
527 |
538 |
527 |
538 |
+2.67% |
336,100 |
2025/3/17 |
527 |
536 |
511 |
524 |
-2.42% |
696,900 |
2025/3/14 |
535 |
538 |
514 |
537 |
+6.34% |
951,600 |
2025/3/13 |
502 |
532 |
493 |
505 |
+2.43% |
1,659,700 |
2025/3/12 |
484 |
494 |
484 |
493 |
+2.07% |
128,900 |
2025/3/11 |
477 |
485 |
476 |
483 |
-0.21% |
120,900 |
2025/3/10 |
487 |
490 |
479 |
484 |
+0.83% |
195,200 |
2025/3/7 |
482 |
483 |
473 |
480 |
-1.44% |
198,400 |
2025/3/6 |
485 |
489 |
484 |
487 |
+0.83% |
80,200 |
2025/3/5 |
483 |
487 |
482 |
483 |
+0.00% |
51,300 |
2025/3/4 |
486 |
486 |
479 |
483 |
-0.62% |
81,000 |
2025/3/3 |
485 |
487 |
479 |
486 |
+1.46% |
78,100 |
2025/2/28 |
483 |
483 |
477 |
479 |
-0.83% |
121,400 |
2025/2/27 |
479 |
483 |
476 |
483 |
+1.05% |
76,500 |
2025/2/26 |
478 |
479 |
474 |
478 |
-0.21% |
102,300 |
2025/2/25 |
479 |
482 |
477 |
479 |
-0.42% |
67,100 |
2025/2/21 |
484 |
486 |
480 |
481 |
-0.62% |
106,100 |
2025/2/20 |
491 |
491 |
483 |
484 |
-2.02% |
119,500 |
2025/2/19 |
491 |
504 |
489 |
494 |
+1.65% |
190,500 |
2025/2/18 |
485 |
489 |
481 |
486 |
+0.41% |
89,800 |
2025/2/17 |
505 |
505 |
483 |
484 |
-1.83% |
151,100 |
2025/2/14 |
500 |
500 |
490 |
493 |
-2.18% |
113,400 |
2025/2/13 |
492 |
504 |
490 |
504 |
+2.44% |
166,800 |
2025/2/12 |
495 |
497 |
488 |
492 |
-0.40% |
164,600 |
2025/2/10 |
494 |
502 |
491 |
494 |
+2.28% |
333,500 |
2025/2/7 |
474 |
484 |
472 |
483 |
+1.68% |
163,800 |
2025/2/6 |
473 |
480 |
471 |
475 |
+1.06% |
101,700 |
2025/2/5 |
471 |
472 |
467 |
470 |
-0.42% |
143,600 |
2025/2/4 |
473 |
478 |
469 |
472 |
-0.63% |
194,900 |
2025/2/3 |
483 |
483 |
473 |
475 |
-1.86% |
132,400 |
2025/1/31 |
488 |
488 |
482 |
484 |
-0.41% |
64,100 |
2025/1/30 |
487 |
488 |
483 |
486 |
-0.41% |
67,700 |
2025/1/29 |
493 |
494 |
488 |
488 |
-1.01% |
100,400 |
2025/1/28 |
488 |
493 |
487 |
493 |
+0.82% |
113,000 |
2025/1/27 |
487 |
492 |
486 |
489 |
+1.03% |
132,800 |
2025/1/24 |
485 |
489 |
482 |
484 |
+1.04% |
113,500 |
2025/1/23 |
480 |
480 |
476 |
479 |
-0.42% |
69,500 |
2025/1/22 |
483 |
484 |
477 |
481 |
-0.41% |
90,500 |
2025/1/21 |
487 |
487 |
480 |
483 |
-0.62% |
87,800 |
2025/1/20 |
488 |
492 |
483 |
486 |
-0.21% |
143,700 |
2025/1/17 |
473 |
490 |
467 |
487 |
+2.74% |
330,600 |
2025/1/16 |
478 |
478 |
473 |
474 |
-0.21% |
80,500 |
2025/1/15 |
477 |
481 |
473 |
475 |
-0.42% |
109,000 |
2025/1/14 |
481 |
483 |
475 |
477 |
-1.24% |
136,600 |
2025/1/10 |
481 |
484 |
478 |
483 |
+0.21% |
103,600 |
2025/1/9 |
485 |
485 |
479 |
482 |
-0.82% |
163,700 |
2025/1/8 |
489 |
491 |
482 |
486 |
-1.02% |
161,000 |
2025/1/7 |
493 |
494 |
486 |
491 |
+1.24% |
160,300 |
2025/1/6 |
505 |
505 |
485 |
485 |
-3.77% |
352,200 |
2024/12/30 |
510 |
510 |
501 |
504 |
-1.18% |
184,400 |
2024/12/27 |
515 |
515 |
507 |
510 |
-0.58% |
235,800 |
2024/12/26 |
513 |
517 |
505 |
513 |
-0.19% |
211,800 |
2024/12/25 |
516 |
518 |
510 |
514 |
-0.39% |
135,900 |
2024/12/24 |
526 |
526 |
514 |
516 |
-1.15% |
148,900 |
2024/12/23 |
520 |
529 |
520 |
522 |
-0.38% |
139,600 |
2024/12/20 |
548 |
548 |
522 |
524 |
-4.38% |
276,200 |
2024/12/19 |
538 |
552 |
537 |
548 |
+0.92% |
199,300 |
2024/12/18 |
552 |
552 |
537 |
543 |
-2.16% |
222,800 |
2024/12/17 |
553 |
559 |
545 |
555 |
+0.54% |
251,700 |
2024/12/16 |
540 |
555 |
539 |
552 |
+2.60% |
348,900 |
2024/12/13 |
533 |
542 |
522 |
538 |
-0.19% |
394,300 |
2024/12/12 |
517 |
543 |
517 |
539 |
+5.07% |
475,000 |
2024/12/11 |
500 |
515 |
500 |
513 |
+2.81% |
404,000 |
2024/12/10 |
535 |
535 |
485 |
499 |
-7.76% |
1,030,700 |
2024/12/9 |
540 |
546 |
534 |
541 |
+0.93% |
262,900 |
2024/12/6 |
539 |
540 |
529 |
536 |
+0.37% |
122,000 |
2024/12/5 |
530 |
537 |
529 |
534 |
+2.69% |
135,600 |
2024/12/4 |
530 |
530 |
515 |
520 |
-2.26% |
137,500 |
2024/12/3 |
538 |
538 |
530 |
532 |
-1.12% |
142,200 |
2024/12/2 |
506 |
540 |
504 |
538 |
+6.75% |
405,300 |
2024/11/29 |
504 |
507 |
499 |
504 |
-0.20% |
113,900 |
2024/11/28 |
505 |
507 |
501 |
505 |
+0.00% |
91,600 |
2024/11/27 |
517 |
519 |
502 |
505 |
-2.70% |
123,900 |
2024/11/26 |
523 |
524 |
515 |
519 |
-0.76% |
80,900 |
2024/11/25 |
521 |
524 |
517 |
523 |
+1.55% |
82,100 |
2024/11/22 |
515 |
520 |
507 |
515 |
-0.96% |
170,100 |
2024/11/21 |
515 |
520 |
514 |
520 |
+1.17% |
108,700 |
2024/11/20 |
511 |
514 |
508 |
514 |
+0.39% |
76,600 |
2024/11/19 |
508 |
512 |
504 |
512 |
+0.79% |
93,400 |
2024/11/18 |
504 |
508 |
502 |
508 |
+0.00% |
135,200 |
2024/11/15 |
511 |
511 |
505 |
508 |
+0.79% |
107,700 |
2024/11/14 |
517 |
519 |
504 |
504 |
-3.08% |
145,100 |
2024/11/13 |
520 |
524 |
518 |
520 |
+0.00% |
89,200 |
2024/11/12 |
526 |
530 |
520 |
520 |
-0.76% |
88,200 |
2024/11/11 |
516 |
524 |
515 |
524 |
+1.55% |
154,200 |
2024/11/8 |
517 |
522 |
516 |
516 |
+0.00% |
106,200 |
2024/11/7 |
507 |
518 |
507 |
516 |
+2.58% |
123,800 |
2024/11/6 |
504 |
511 |
501 |
503 |
-0.59% |
131,600 |
2024/11/5 |
512 |
512 |
503 |
506 |
+0.40% |
124,800 |
2024/11/1 |
506 |
511 |
502 |
504 |
-1.18% |
129,300 |
2024/10/31 |
504 |
514 |
502 |
510 |
+1.59% |
110,200 |
2024/10/30 |
505 |
506 |
500 |
502 |
-0.40% |
128,400 |
2024/10/29 |
505 |
509 |
504 |
504 |
+0.00% |
91,100 |
2024/10/28 |
500 |
507 |
493 |
504 |
+2.23% |
110,300 |
2024/10/25 |
499 |
507 |
489 |
493 |
-1.99% |
307,600 |
2024/10/24 |
500 |
507 |
498 |
503 |
+0.00% |
143,100 |
|