日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
535 |
535 |
518 |
519 |
-1.70% |
14,300 |
2025/4/24 |
540 |
541 |
526 |
528 |
-0.38% |
11,500 |
2025/4/23 |
572 |
580 |
518 |
530 |
-10.47% |
106,000 |
2025/4/22 |
507 |
606 |
500 |
592 |
+17.00% |
245,400 |
2025/4/21 |
506 |
510 |
506 |
506 |
-0.59% |
2,900 |
2025/4/18 |
499 |
517 |
499 |
509 |
+2.21% |
17,000 |
2025/4/17 |
475 |
499 |
475 |
498 |
+5.06% |
10,100 |
2025/4/16 |
480 |
482 |
474 |
474 |
-0.63% |
10,300 |
2025/4/15 |
472 |
477 |
471 |
477 |
+2.36% |
9,200 |
2025/4/14 |
476 |
478 |
466 |
466 |
-0.43% |
5,100 |
2025/4/11 |
444 |
468 |
444 |
468 |
+2.63% |
8,800 |
2025/4/10 |
461 |
473 |
456 |
456 |
+5.80% |
7,800 |
2025/4/9 |
431 |
440 |
425 |
431 |
-4.86% |
16,300 |
2025/4/8 |
447 |
460 |
443 |
453 |
+7.35% |
14,900 |
2025/4/7 |
420 |
447 |
418 |
422 |
-11.16% |
29,100 |
2025/4/4 |
501 |
502 |
451 |
475 |
-7.59% |
55,900 |
2025/4/3 |
500 |
516 |
500 |
514 |
-2.28% |
15,600 |
2025/4/2 |
518 |
529 |
510 |
526 |
+3.54% |
11,400 |
2025/4/1 |
526 |
526 |
506 |
508 |
-3.42% |
17,600 |
2025/3/31 |
524 |
530 |
511 |
526 |
-2.41% |
23,600 |
2025/3/28 |
523 |
553 |
523 |
539 |
-6.67% |
28,600 |
2025/3/27 |
592.5 |
594 |
577.5 |
577.5 |
-1.28% |
16,300 |
2025/3/26 |
588.5 |
593.5 |
583 |
585 |
-0.59% |
8,500 |
2025/3/25 |
586 |
592 |
583.5 |
588.5 |
-0.84% |
9,400 |
2025/3/24 |
585 |
615 |
583.5 |
593.5 |
-1.08% |
19,400 |
2025/3/21 |
567 |
604.5 |
559.5 |
600 |
+5.73% |
35,200 |
2025/3/19 |
516.5 |
579 |
516.5 |
567.5 |
+9.98% |
39,500 |
2025/3/18 |
514.5 |
517 |
511 |
516 |
+0.49% |
16,800 |
2025/3/17 |
514.5 |
524 |
500.5 |
513.5 |
+9.26% |
90,400 |
2025/3/14 |
466.5 |
472 |
466.5 |
470 |
+0.75% |
1,400 |
2025/3/13 |
466.5 |
474.5 |
465.5 |
466.5 |
+0.54% |
3,000 |
2025/3/12 |
465 |
467 |
464 |
464 |
-0.22% |
1,100 |
2025/3/11 |
464.5 |
467 |
461 |
465 |
+0.11% |
4,600 |
2025/3/10 |
472.5 |
472.5 |
464.5 |
464.5 |
-0.11% |
2,600 |
2025/3/7 |
460 |
465 |
460 |
465 |
+0.22% |
1,000 |
2025/3/6 |
469.5 |
469.5 |
464 |
464 |
-0.75% |
3,600 |
2025/3/5 |
465.5 |
469.5 |
461 |
467.5 |
+0.43% |
3,700 |
2025/3/4 |
469.5 |
470.5 |
465 |
465.5 |
-0.96% |
1,900 |
2025/3/3 |
465 |
471.5 |
465 |
470 |
+1.95% |
2,600 |
2025/2/28 |
460.5 |
463.5 |
460.5 |
461 |
+0.22% |
2,500 |
2025/2/27 |
467 |
479.5 |
459.5 |
460 |
+0.11% |
6,700 |
2025/2/26 |
456.5 |
494 |
456.5 |
459.5 |
+0.66% |
51,200 |
2025/2/25 |
456.5 |
456.5 |
451.5 |
456.5 |
-1.51% |
13,600 |
2025/2/21 |
471 |
471 |
458 |
463.5 |
-1.59% |
10,000 |
2025/2/20 |
474 |
477.5 |
471 |
471 |
-0.63% |
3,800 |
2025/2/19 |
487.5 |
487.5 |
473.5 |
474 |
-2.07% |
6,900 |
2025/2/18 |
486.5 |
489.5 |
474 |
484 |
-1.22% |
10,800 |
2025/2/17 |
491 |
495 |
481 |
490 |
-0.20% |
11,700 |
2025/2/14 |
491 |
496.5 |
487 |
491 |
+0.51% |
7,800 |
2025/2/13 |
488.5 |
493.5 |
480.5 |
488.5 |
-0.20% |
6,300 |
2025/2/12 |
495.5 |
495.5 |
489.5 |
489.5 |
-0.20% |
4,500 |
2025/2/10 |
498 |
498 |
487 |
490.5 |
-1.41% |
8,900 |
2025/2/7 |
507.5 |
507.5 |
493.5 |
497.5 |
-2.16% |
20,400 |
2025/2/6 |
508 |
524.5 |
499.5 |
508.5 |
+0.30% |
48,100 |
2025/2/5 |
500.5 |
509.5 |
490.5 |
507 |
+0.30% |
24,100 |
2025/2/4 |
500.5 |
517.5 |
487 |
505.5 |
+3.69% |
52,900 |
2025/2/3 |
490 |
516 |
482 |
487.5 |
+2.20% |
134,800 |
2025/1/31 |
477.5 |
478.5 |
477 |
477 |
-0.42% |
900 |
2025/1/30 |
476.5 |
483.5 |
476 |
479 |
+0.52% |
1,500 |
2025/1/29 |
479 |
479.5 |
476 |
476.5 |
-0.42% |
3,300 |
2025/1/28 |
479.5 |
483.5 |
478 |
478.5 |
-1.14% |
1,200 |
2025/1/27 |
478.5 |
484 |
476.5 |
484 |
+1.89% |
600 |
2025/1/24 |
473.5 |
483 |
473.5 |
475 |
+0.00% |
1,800 |
2025/1/23 |
475 |
476 |
475 |
475 |
-1.45% |
1,600 |
2025/1/22 |
478.5 |
482.5 |
475 |
482 |
+1.80% |
2,300 |
2025/1/21 |
470 |
478.5 |
470 |
473.5 |
+0.74% |
2,400 |
2025/1/20 |
471 |
471 |
465.5 |
470 |
+0.32% |
2,000 |
2025/1/17 |
463.5 |
468.5 |
463.5 |
468.5 |
+0.11% |
400 |
2025/1/16 |
467 |
468 |
464.5 |
468 |
+0.75% |
1,800 |
2025/1/15 |
470.5 |
473 |
464.5 |
464.5 |
-2.52% |
4,200 |
2025/1/14 |
475 |
476.5 |
473 |
476.5 |
-1.04% |
2,600 |
2025/1/10 |
481.5 |
483 |
475.5 |
481.5 |
+0.00% |
1,500 |
2025/1/9 |
478.5 |
482 |
478 |
481.5 |
+1.37% |
1,800 |
2025/1/8 |
475 |
477.5 |
471 |
475 |
+1.17% |
3,300 |
2025/1/7 |
473.5 |
477.5 |
469.5 |
469.5 |
-1.05% |
3,800 |
2025/1/6 |
478 |
479 |
468.5 |
474.5 |
+0.42% |
3,200 |
2024/12/30 |
460 |
474 |
460 |
472.5 |
+3.28% |
6,900 |
2024/12/27 |
456 |
457.5 |
456 |
457.5 |
+0.44% |
5,400 |
2024/12/26 |
468 |
468 |
455.5 |
455.5 |
-2.67% |
12,000 |
2024/12/25 |
473.5 |
473.5 |
468 |
468 |
-0.21% |
3,300 |
2024/12/24 |
472.5 |
472.5 |
468 |
469 |
-0.74% |
3,500 |
2024/12/23 |
462.5 |
481.5 |
462.5 |
472.5 |
+3.39% |
11,800 |
2024/12/20 |
457.5 |
457.5 |
455.5 |
457 |
+0.66% |
1,400 |
2024/12/19 |
456 |
456 |
454 |
454 |
-0.77% |
900 |
2024/12/18 |
459 |
459 |
452.5 |
457.5 |
+1.10% |
1,900 |
2024/12/17 |
457.5 |
457.5 |
452.5 |
452.5 |
-0.55% |
1,200 |
2024/12/16 |
457.5 |
458.5 |
455 |
455 |
-0.44% |
1,800 |
2024/12/13 |
457 |
457 |
457 |
457 |
+0.00% |
300 |
2024/12/12 |
461 |
461 |
456.5 |
457 |
-0.87% |
900 |
2024/12/11 |
461 |
461 |
461 |
461 |
+0.00% |
200 |
2024/12/10 |
459.5 |
461 |
457.5 |
461 |
+0.11% |
3,200 |
2024/12/9 |
463 |
463 |
459 |
460.5 |
-0.54% |
2,800 |
2024/12/6 |
463.5 |
463.5 |
463 |
463 |
+0.00% |
1,500 |
2024/12/5 |
463 |
463 |
463 |
463 |
+0.87% |
600 |
2024/12/4 |
460 |
464.5 |
457.5 |
459 |
-0.33% |
5,500 |
2024/12/3 |
461 |
465 |
460 |
460.5 |
+0.22% |
3,100 |
2024/12/2 |
461.5 |
461.5 |
455 |
459.5 |
+0.99% |
1,000 |
2024/11/29 |
465.5 |
466.5 |
455 |
455 |
-2.05% |
3,000 |
2024/11/28 |
449.5 |
464.5 |
449 |
464.5 |
+3.34% |
10,700 |
2024/11/27 |
454 |
454 |
449.5 |
449.5 |
-0.99% |
3,500 |
2024/11/26 |
444 |
454 |
444 |
454 |
+2.25% |
3,700 |
2024/11/25 |
448.5 |
448.5 |
440 |
444 |
-0.45% |
3,400 |
2024/11/22 |
436.5 |
446 |
435 |
446 |
+2.18% |
2,900 |
2024/11/21 |
429 |
436.5 |
429 |
436.5 |
+1.99% |
2,000 |
2024/11/20 |
429 |
429 |
428 |
428 |
-0.70% |
500 |
2024/11/19 |
432 |
432 |
431 |
431 |
+0.00% |
400 |
2024/11/18 |
432.5 |
434.5 |
430 |
431 |
+1.17% |
3,300 |
2024/11/15 |
441.5 |
441.5 |
426 |
426 |
-2.63% |
10,200 |
2024/11/14 |
447 |
456 |
437.5 |
437.5 |
-2.02% |
7,900 |
2024/11/13 |
450 |
455 |
443 |
446.5 |
-0.78% |
4,000 |
2024/11/12 |
440 |
450 |
439 |
450 |
+2.51% |
7,500 |
2024/11/11 |
442 |
443.5 |
435.5 |
439 |
+0.92% |
3,000 |
2024/11/8 |
445 |
445 |
435 |
435 |
-0.57% |
400 |
2024/11/7 |
435 |
444 |
432 |
437.5 |
+0.57% |
2,400 |
2024/11/6 |
435.5 |
445.5 |
433.5 |
435 |
+0.58% |
4,500 |
2024/11/5 |
435 |
438 |
431.5 |
432.5 |
-0.57% |
2,700 |
2024/11/1 |
439 |
449.5 |
435 |
435 |
-1.14% |
3,300 |
2024/10/31 |
444 |
455 |
433 |
440 |
-0.90% |
17,500 |
2024/10/30 |
430.5 |
444 |
430.5 |
444 |
+3.62% |
2,000 |
2024/10/29 |
439 |
439 |
428.5 |
428.5 |
-2.17% |
1,300 |
2024/10/28 |
431 |
438 |
430.5 |
438 |
+1.62% |
2,200 |
2024/10/25 |
443.5 |
443.5 |
428.5 |
431 |
-2.16% |
1,700 |
2024/10/24 |
429.5 |
440.5 |
429.5 |
440.5 |
+2.56% |
2,100 |
|