日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
503 |
507 |
496 |
505 |
+1.81% |
71,300 |
2025/4/24 |
493 |
497 |
490 |
496 |
+0.81% |
29,500 |
2025/4/23 |
498 |
501 |
492 |
492 |
+0.41% |
36,800 |
2025/4/22 |
497 |
501 |
490 |
490 |
-0.20% |
54,100 |
2025/4/21 |
496 |
498 |
489 |
491 |
-1.21% |
55,400 |
2025/4/18 |
481 |
497 |
481 |
497 |
+3.54% |
61,100 |
2025/4/17 |
476 |
483 |
469 |
480 |
+1.91% |
43,000 |
2025/4/16 |
482 |
483 |
471 |
471 |
-2.28% |
36,700 |
2025/4/15 |
475 |
486 |
475 |
482 |
+1.47% |
33,300 |
2025/4/14 |
479 |
484 |
473 |
475 |
+0.21% |
85,400 |
2025/4/11 |
447 |
474 |
436 |
474 |
+1.94% |
143,800 |
2025/4/10 |
460 |
465 |
445 |
465 |
+10.71% |
166,900 |
2025/4/9 |
432 |
434 |
408 |
420 |
-4.55% |
156,000 |
2025/4/8 |
422 |
443 |
420 |
440 |
+10.55% |
132,900 |
2025/4/7 |
439 |
442 |
396 |
398 |
-15.50% |
401,600 |
2025/4/4 |
491 |
493 |
456 |
471 |
-7.28% |
198,300 |
2025/4/3 |
515 |
515 |
493 |
508 |
-3.05% |
192,200 |
2025/4/2 |
532 |
536 |
524 |
524 |
+0.38% |
41,500 |
2025/4/1 |
529 |
542 |
522 |
522 |
+0.19% |
74,100 |
2025/3/31 |
547 |
547 |
521 |
521 |
-5.79% |
105,700 |
2025/3/28 |
557 |
567 |
553 |
553 |
-2.98% |
59,300 |
2025/3/27 |
556 |
570 |
553 |
570 |
+1.24% |
90,500 |
2025/3/26 |
558 |
563 |
558 |
563 |
+1.26% |
54,700 |
2025/3/25 |
570 |
570 |
555 |
556 |
-1.94% |
47,100 |
2025/3/24 |
552 |
570 |
550 |
567 |
+3.47% |
107,100 |
2025/3/21 |
555 |
556 |
548 |
548 |
-1.62% |
70,900 |
2025/3/19 |
557 |
563 |
556 |
557 |
-0.36% |
35,400 |
2025/3/18 |
573 |
573 |
559 |
559 |
-1.06% |
79,800 |
2025/3/17 |
568 |
569 |
561 |
565 |
-0.53% |
41,900 |
2025/3/14 |
554 |
570 |
554 |
568 |
+1.25% |
75,300 |
2025/3/13 |
564 |
571 |
556 |
561 |
-1.23% |
69,200 |
2025/3/12 |
563 |
573 |
558 |
568 |
+0.89% |
56,100 |
2025/3/11 |
560 |
564 |
548 |
563 |
-0.53% |
88,700 |
2025/3/10 |
551 |
567 |
547 |
566 |
+3.28% |
82,800 |
2025/3/7 |
572 |
572 |
547 |
548 |
-4.53% |
155,800 |
2025/3/6 |
569 |
577 |
565 |
574 |
+0.70% |
130,300 |
2025/3/5 |
564 |
582 |
557 |
570 |
+1.60% |
88,300 |
2025/3/4 |
577 |
577 |
561 |
561 |
-2.94% |
44,100 |
2025/3/3 |
570 |
580 |
566 |
578 |
+3.40% |
104,300 |
2025/2/28 |
566 |
567 |
553 |
559 |
-1.76% |
65,600 |
2025/2/27 |
569 |
582 |
565 |
569 |
-0.18% |
142,700 |
2025/2/26 |
570 |
571 |
561 |
570 |
-0.35% |
65,000 |
2025/2/25 |
570 |
576 |
569 |
572 |
-1.38% |
79,800 |
2025/2/21 |
594 |
594 |
573 |
580 |
-3.33% |
152,400 |
2025/2/20 |
587 |
616 |
587 |
600 |
+0.84% |
195,400 |
2025/2/19 |
600 |
605 |
592 |
595 |
-0.67% |
63,300 |
2025/2/18 |
576 |
602 |
572 |
599 |
+3.81% |
72,900 |
2025/2/17 |
600 |
607 |
576 |
577 |
-4.94% |
235,100 |
2025/2/14 |
620 |
637 |
602 |
607 |
-1.78% |
169,300 |
2025/2/13 |
618 |
622 |
613 |
618 |
+0.32% |
111,500 |
2025/2/12 |
607 |
618 |
596 |
616 |
+2.16% |
110,900 |
2025/2/10 |
600 |
605 |
594 |
603 |
+0.17% |
93,200 |
2025/2/7 |
595 |
604 |
585 |
602 |
+2.03% |
104,500 |
2025/2/6 |
590 |
594 |
585 |
590 |
+1.03% |
68,500 |
2025/2/5 |
587 |
596 |
580 |
584 |
-0.85% |
115,000 |
2025/2/4 |
587 |
595 |
583 |
589 |
+2.79% |
72,800 |
2025/2/3 |
581 |
583 |
573 |
573 |
-3.70% |
86,300 |
2025/1/31 |
600 |
600 |
590 |
595 |
-1.00% |
37,900 |
2025/1/30 |
601 |
608 |
601 |
601 |
-0.66% |
54,100 |
2025/1/29 |
598 |
609 |
593 |
605 |
+1.34% |
147,700 |
2025/1/28 |
586 |
601 |
586 |
597 |
+1.53% |
67,900 |
2025/1/27 |
598 |
602 |
588 |
588 |
-0.17% |
76,400 |
2025/1/24 |
567 |
594 |
567 |
589 |
+4.06% |
123,800 |
2025/1/23 |
571 |
573 |
557 |
566 |
-0.88% |
78,200 |
2025/1/22 |
576 |
576 |
566 |
571 |
+0.18% |
94,000 |
2025/1/21 |
586 |
586 |
570 |
570 |
-3.23% |
59,900 |
2025/1/20 |
580 |
591 |
576 |
589 |
+3.33% |
82,800 |
2025/1/17 |
577 |
579 |
565 |
570 |
-1.55% |
55,500 |
2025/1/16 |
595 |
597 |
579 |
579 |
-2.53% |
84,300 |
2025/1/15 |
590 |
594 |
581 |
594 |
+0.00% |
112,800 |
2025/1/14 |
587 |
596 |
582 |
594 |
+0.85% |
109,100 |
2025/1/10 |
605 |
608 |
588 |
589 |
-2.97% |
122,700 |
2025/1/9 |
596 |
619 |
585 |
607 |
+1.34% |
400,400 |
2025/1/8 |
590 |
605 |
586 |
599 |
+0.67% |
411,200 |
2025/1/7 |
599 |
609 |
575 |
595 |
+12.48% |
1,323,100 |
2025/1/6 |
530 |
557 |
527 |
529 |
-0.19% |
237,500 |
2024/12/30 |
526 |
535 |
525 |
530 |
+0.57% |
37,700 |
2024/12/27 |
515 |
528 |
511 |
527 |
+1.93% |
87,900 |
2024/12/26 |
520 |
523 |
514 |
517 |
-0.58% |
70,800 |
2024/12/25 |
522 |
527 |
512 |
520 |
-0.38% |
89,100 |
2024/12/24 |
524 |
524 |
516 |
522 |
+0.19% |
61,900 |
2024/12/23 |
518 |
525 |
516 |
521 |
+0.39% |
63,300 |
2024/12/20 |
520 |
531 |
515 |
519 |
+0.19% |
81,400 |
2024/12/19 |
513 |
525 |
510 |
518 |
-0.19% |
91,800 |
2024/12/18 |
520 |
521 |
508 |
519 |
-0.95% |
58,800 |
2024/12/17 |
505 |
524 |
505 |
524 |
+4.17% |
94,500 |
2024/12/16 |
504 |
507 |
498 |
503 |
-0.20% |
89,000 |
2024/12/13 |
496 |
521 |
496 |
504 |
+0.00% |
161,300 |
2024/12/12 |
494 |
513 |
494 |
504 |
+2.02% |
122,600 |
2024/12/11 |
485 |
495 |
481 |
494 |
+1.86% |
48,700 |
2024/12/10 |
491 |
493 |
484 |
485 |
-0.61% |
38,000 |
2024/12/9 |
488 |
491 |
478 |
488 |
+0.62% |
87,000 |
2024/12/6 |
510 |
512 |
485 |
485 |
-6.01% |
204,400 |
2024/12/5 |
489 |
520 |
489 |
516 |
+6.39% |
159,600 |
2024/12/4 |
496 |
497 |
485 |
485 |
-2.22% |
137,600 |
2024/12/3 |
505 |
507 |
489 |
496 |
-1.78% |
95,700 |
2024/12/2 |
505 |
511 |
501 |
505 |
+0.00% |
50,900 |
2024/11/29 |
511 |
512 |
503 |
505 |
-1.17% |
30,400 |
2024/11/28 |
510 |
519 |
510 |
511 |
+0.00% |
133,000 |
2024/11/27 |
517 |
517 |
505 |
511 |
-1.92% |
41,000 |
2024/11/26 |
523 |
528 |
511 |
521 |
-0.38% |
99,700 |
2024/11/25 |
537 |
545 |
523 |
523 |
-2.43% |
148,400 |
2024/11/22 |
502 |
548 |
499 |
536 |
+7.41% |
425,900 |
2024/11/21 |
503 |
505 |
495 |
499 |
-0.80% |
25,900 |
2024/11/20 |
511 |
525 |
499 |
503 |
-1.37% |
78,100 |
2024/11/19 |
476 |
511 |
476 |
510 |
+8.51% |
145,100 |
2024/11/18 |
471 |
481 |
469 |
470 |
-0.84% |
45,500 |
2024/11/15 |
480 |
483 |
472 |
474 |
-1.25% |
64,700 |
2024/11/14 |
495 |
495 |
480 |
480 |
-2.24% |
84,100 |
2024/11/13 |
497 |
501 |
490 |
491 |
-1.01% |
35,000 |
2024/11/12 |
508 |
518 |
496 |
496 |
-2.36% |
57,200 |
2024/11/11 |
510 |
510 |
501 |
508 |
-0.78% |
30,100 |
2024/11/8 |
507 |
525 |
505 |
512 |
+1.59% |
88,300 |
2024/11/7 |
501 |
518 |
501 |
504 |
-0.20% |
63,000 |
2024/11/6 |
500 |
508 |
496 |
505 |
+1.61% |
38,400 |
2024/11/5 |
498 |
503 |
496 |
497 |
-0.20% |
19,200 |
2024/11/1 |
505 |
507 |
498 |
498 |
-2.73% |
23,800 |
2024/10/31 |
505 |
517 |
505 |
512 |
+0.99% |
31,100 |
2024/10/30 |
520 |
520 |
507 |
507 |
-2.12% |
52,300 |
2024/10/29 |
503 |
520 |
501 |
518 |
+2.98% |
47,100 |
2024/10/28 |
488 |
504 |
488 |
503 |
+3.07% |
25,100 |
2024/10/25 |
500 |
500 |
488 |
488 |
-1.61% |
71,100 |
2024/10/24 |
502 |
503 |
495 |
496 |
-1.59% |
40,900 |
|