日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
565 |
565 |
555 |
560 |
-0.71% |
11,600 |
2025/4/24 |
570 |
571 |
559 |
564 |
-0.18% |
5,700 |
2025/4/23 |
555 |
572 |
555 |
565 |
+2.73% |
14,600 |
2025/4/22 |
567 |
571 |
526 |
550 |
-2.31% |
33,000 |
2025/4/21 |
582 |
582 |
560 |
563 |
-1.57% |
9,600 |
2025/4/18 |
570 |
580 |
565 |
572 |
+1.06% |
6,200 |
2025/4/17 |
576 |
576 |
566 |
566 |
+0.00% |
4,500 |
2025/4/16 |
570 |
570 |
559 |
566 |
-0.18% |
7,500 |
2025/4/15 |
567 |
580 |
561 |
567 |
+0.00% |
10,500 |
2025/4/14 |
585 |
585 |
561 |
567 |
+2.16% |
8,400 |
2025/4/11 |
554 |
560 |
533 |
555 |
+0.18% |
8,700 |
2025/4/10 |
564 |
583 |
551 |
554 |
+1.65% |
20,400 |
2025/4/9 |
547 |
555 |
530 |
545 |
-1.62% |
13,300 |
2025/4/8 |
525 |
555 |
525 |
554 |
+9.27% |
19,600 |
2025/4/7 |
528 |
540 |
501 |
507 |
-10.74% |
83,600 |
2025/4/4 |
581 |
581 |
539 |
568 |
-5.49% |
44,700 |
2025/4/3 |
598 |
601 |
551 |
601 |
-0.83% |
25,800 |
2025/4/2 |
613 |
614 |
604 |
606 |
-0.98% |
11,100 |
2025/4/1 |
635 |
635 |
612 |
612 |
-2.08% |
10,800 |
2025/3/31 |
630 |
630 |
615 |
625 |
-1.11% |
14,300 |
2025/3/28 |
631 |
632 |
627 |
632 |
+0.16% |
4,100 |
2025/3/27 |
631 |
632 |
631 |
631 |
-0.32% |
700 |
2025/3/26 |
630 |
640 |
630 |
633 |
+0.16% |
9,500 |
2025/3/25 |
634 |
634 |
624 |
632 |
-0.16% |
3,900 |
2025/3/24 |
632 |
633 |
623 |
633 |
+0.16% |
9,000 |
2025/3/21 |
625 |
645 |
624 |
632 |
+1.61% |
26,500 |
2025/3/19 |
620 |
624 |
620 |
622 |
-0.32% |
2,800 |
2025/3/18 |
612 |
625 |
612 |
624 |
+0.97% |
17,400 |
2025/3/17 |
615 |
625 |
615 |
618 |
+0.49% |
19,400 |
2025/3/14 |
621 |
621 |
615 |
615 |
-0.97% |
2,300 |
2025/3/13 |
610 |
621 |
610 |
621 |
+1.80% |
12,600 |
2025/3/12 |
592 |
613 |
592 |
610 |
+2.87% |
8,200 |
2025/3/11 |
585 |
600 |
584 |
593 |
-1.17% |
11,200 |
2025/3/10 |
610 |
610 |
592 |
600 |
-1.80% |
11,200 |
2025/3/7 |
606 |
615 |
604 |
611 |
+0.66% |
7,700 |
2025/3/6 |
609 |
609 |
601 |
607 |
+0.33% |
5,800 |
2025/3/5 |
597 |
606 |
588 |
605 |
+2.37% |
11,000 |
2025/3/4 |
590 |
595 |
583 |
591 |
+0.17% |
5,300 |
2025/3/3 |
589 |
598 |
572 |
590 |
+1.90% |
14,900 |
2025/2/28 |
584 |
590 |
562 |
579 |
-0.86% |
16,200 |
2025/2/27 |
582 |
591 |
582 |
584 |
-0.34% |
4,400 |
2025/2/26 |
593 |
593 |
583 |
586 |
-0.51% |
4,200 |
2025/2/25 |
586 |
599 |
562 |
589 |
+0.00% |
25,500 |
2025/2/21 |
589 |
593 |
585 |
589 |
+0.34% |
10,400 |
2025/2/20 |
594 |
599 |
587 |
587 |
-1.01% |
18,000 |
2025/2/19 |
604 |
604 |
590 |
593 |
-2.47% |
46,200 |
2025/2/18 |
618 |
618 |
594 |
608 |
-1.62% |
32,700 |
2025/2/17 |
627 |
629 |
618 |
618 |
-0.16% |
8,700 |
2025/2/14 |
635 |
635 |
617 |
619 |
-0.96% |
26,200 |
2025/2/13 |
625 |
679 |
600 |
625 |
+0.48% |
105,500 |
2025/2/12 |
616 |
623 |
612 |
622 |
+0.97% |
14,800 |
2025/2/10 |
624 |
631 |
616 |
616 |
-1.28% |
10,100 |
2025/2/7 |
628 |
632 |
622 |
624 |
-1.11% |
7,100 |
2025/2/6 |
635 |
644 |
618 |
631 |
+0.00% |
11,300 |
2025/2/5 |
614 |
631 |
612 |
631 |
+3.10% |
13,000 |
2025/2/4 |
641 |
645 |
608 |
612 |
-4.67% |
22,400 |
2025/2/3 |
643 |
645 |
632 |
642 |
-0.62% |
13,900 |
2025/1/31 |
685 |
688 |
646 |
646 |
-5.00% |
26,600 |
2025/1/30 |
671 |
688 |
671 |
680 |
+1.49% |
19,400 |
2025/1/29 |
665 |
681 |
640 |
670 |
+2.76% |
47,600 |
2025/1/28 |
630 |
652 |
620 |
652 |
+3.49% |
24,500 |
2025/1/27 |
635 |
638 |
625 |
630 |
+0.80% |
14,600 |
2025/1/24 |
613 |
630 |
602 |
625 |
+2.97% |
16,000 |
2025/1/23 |
611 |
615 |
582 |
607 |
+0.33% |
19,600 |
2025/1/22 |
609 |
621 |
605 |
605 |
-0.66% |
8,200 |
2025/1/21 |
622 |
622 |
609 |
609 |
-1.77% |
8,700 |
2025/1/20 |
625 |
648 |
620 |
620 |
+0.65% |
17,000 |
2025/1/17 |
600 |
620 |
587 |
616 |
+2.33% |
25,800 |
2025/1/16 |
622 |
637 |
602 |
602 |
-3.06% |
26,000 |
2025/1/15 |
646 |
646 |
620 |
621 |
-0.80% |
17,300 |
2025/1/14 |
645 |
650 |
623 |
626 |
-2.19% |
39,800 |
2025/1/10 |
668 |
668 |
624 |
640 |
-4.19% |
44,000 |
2025/1/9 |
670 |
682 |
655 |
668 |
+0.45% |
33,200 |
2025/1/8 |
665 |
669 |
640 |
665 |
+0.00% |
33,300 |
2025/1/7 |
675 |
675 |
647 |
665 |
-0.15% |
23,800 |
2025/1/6 |
630 |
672 |
623 |
666 |
+8.47% |
55,100 |
2024/12/30 |
622 |
629 |
600 |
614 |
+3.72% |
18,400 |
2024/12/27 |
595 |
607 |
591 |
592 |
-1.42% |
21,400 |
2024/12/26 |
598 |
608.5 |
590.5 |
600.5 |
+0.50% |
12,800 |
2024/12/25 |
606 |
607 |
597.5 |
597.5 |
+0.17% |
11,400 |
2024/12/24 |
623.5 |
623.5 |
594 |
596.5 |
-4.10% |
19,000 |
2024/12/23 |
643 |
643 |
610 |
622 |
-2.05% |
23,700 |
2024/12/20 |
600.5 |
638.5 |
596.5 |
635 |
+5.92% |
38,200 |
2024/12/19 |
583.5 |
603 |
566.5 |
599.5 |
+2.57% |
26,800 |
2024/12/18 |
552 |
584.5 |
545 |
584.5 |
+7.05% |
17,600 |
2024/12/17 |
554.5 |
554.5 |
536.5 |
546 |
+1.20% |
21,200 |
2024/12/16 |
523 |
561.5 |
516.5 |
539.5 |
+2.08% |
84,800 |
2024/12/13 |
531.5 |
534 |
528.5 |
528.5 |
-1.21% |
7,500 |
2024/12/12 |
537 |
537 |
519.5 |
535 |
+1.81% |
5,500 |
2024/12/11 |
526.5 |
527 |
515.5 |
525.5 |
-0.85% |
6,700 |
2024/12/10 |
537.5 |
537.5 |
523.5 |
530 |
-0.66% |
5,200 |
2024/12/9 |
515 |
533.5 |
514.5 |
533.5 |
+3.59% |
8,500 |
2024/12/6 |
529.5 |
529.5 |
510 |
515 |
-2.65% |
19,300 |
2024/12/5 |
547 |
547 |
522.5 |
529 |
-3.38% |
17,100 |
2024/12/4 |
536 |
549 |
535 |
547.5 |
+2.24% |
13,900 |
2024/12/3 |
548 |
555 |
535.5 |
535.5 |
-2.19% |
5,900 |
2024/12/2 |
539.5 |
547.5 |
534 |
547.5 |
+1.48% |
7,200 |
2024/11/29 |
533 |
541 |
531 |
539.5 |
-0.64% |
5,700 |
2024/11/28 |
515 |
544 |
505.5 |
543 |
+4.73% |
6,700 |
2024/11/27 |
543.5 |
547.5 |
517.5 |
518.5 |
-4.60% |
16,000 |
2024/11/26 |
565 |
565 |
535 |
543.5 |
-1.18% |
8,000 |
2024/11/25 |
563.5 |
574.5 |
542 |
550 |
-2.40% |
14,100 |
2024/11/22 |
530.5 |
563.5 |
522.5 |
563.5 |
+6.42% |
91,400 |
2024/11/21 |
525.5 |
530 |
515 |
529.5 |
+0.19% |
9,100 |
2024/11/20 |
530 |
530 |
518.5 |
528.5 |
+0.86% |
8,700 |
2024/11/19 |
503 |
535 |
503 |
524 |
+3.25% |
19,800 |
2024/11/18 |
550.5 |
550.5 |
498.5 |
507.5 |
-10.02% |
114,600 |
2024/11/15 |
586 |
594 |
533 |
564 |
-5.21% |
58,600 |
2024/11/14 |
580 |
604.5 |
580 |
595 |
+3.48% |
38,000 |
2024/11/13 |
682.5 |
710.5 |
543.5 |
575 |
-15.69% |
113,500 |
2024/11/12 |
684 |
684 |
664 |
682 |
+0.96% |
3,500 |
2024/11/11 |
688 |
688 |
665.5 |
675.5 |
-1.82% |
26,000 |
2024/11/8 |
678 |
688 |
664 |
688 |
+2.23% |
5,600 |
2024/11/7 |
682.5 |
693.5 |
667 |
673 |
-1.68% |
9,000 |
2024/11/6 |
690.5 |
697 |
679 |
684.5 |
-0.87% |
2,600 |
2024/11/5 |
670 |
695 |
663.5 |
690.5 |
+3.91% |
11,800 |
2024/11/1 |
672.5 |
682 |
656 |
664.5 |
-0.97% |
4,400 |
2024/10/31 |
675 |
675 |
661 |
671 |
-1.03% |
5,400 |
2024/10/30 |
663.5 |
679.5 |
663.5 |
678 |
+1.19% |
3,300 |
2024/10/29 |
664.5 |
682.5 |
659 |
670 |
+2.45% |
6,200 |
2024/10/28 |
646.5 |
658 |
645 |
654 |
+2.75% |
8,700 |
2024/10/25 |
654.5 |
654.5 |
636 |
636.5 |
-2.75% |
7,500 |
2024/10/24 |
656.5 |
660 |
641 |
654.5 |
-1.58% |
14,100 |
|