日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
478 |
482 |
468 |
469 |
-0.42% |
533,900 |
2025/4/24 |
472 |
480 |
460 |
471 |
+0.00% |
664,600 |
2025/4/23 |
468 |
472 |
465 |
471 |
+1.51% |
517,800 |
2025/4/22 |
480 |
489 |
458 |
464 |
-3.33% |
1,331,300 |
2025/4/21 |
474 |
489 |
474 |
480 |
+1.48% |
820,300 |
2025/4/18 |
463 |
478 |
456 |
473 |
+2.38% |
782,300 |
2025/4/17 |
456 |
466 |
449 |
462 |
+1.32% |
1,076,100 |
2025/4/16 |
447 |
458 |
445 |
456 |
+0.22% |
846,300 |
2025/4/15 |
448 |
458 |
446 |
455 |
+0.22% |
800,700 |
2025/4/14 |
450 |
465 |
450 |
454 |
+2.02% |
1,177,200 |
2025/4/11 |
429 |
448 |
423 |
445 |
+0.00% |
1,454,100 |
2025/4/10 |
435 |
455 |
434 |
445 |
+8.27% |
1,980,100 |
2025/4/9 |
414 |
418 |
405 |
411 |
-3.52% |
1,235,500 |
2025/4/8 |
399 |
426 |
399 |
426 |
+13.90% |
1,827,600 |
2025/4/7 |
383 |
386 |
372 |
374 |
-9.88% |
2,482,500 |
2025/4/4 |
421 |
429 |
407 |
415 |
-2.58% |
2,050,700 |
2025/4/3 |
420 |
436 |
415 |
426 |
-3.18% |
3,604,100 |
2025/4/2 |
459 |
461 |
439 |
440 |
-2.44% |
1,804,700 |
2025/4/1 |
460 |
464 |
449 |
451 |
-1.96% |
2,039,800 |
2025/3/31 |
490 |
491 |
456 |
460 |
-7.63% |
2,492,200 |
2025/3/28 |
491 |
509 |
485 |
498 |
+3.11% |
2,256,800 |
2025/3/27 |
469 |
489 |
469 |
483 |
+4.55% |
2,592,900 |
2025/3/26 |
462 |
467 |
451 |
462 |
+0.87% |
3,481,300 |
2025/3/25 |
480 |
483 |
449 |
458 |
-10.89% |
8,116,100 |
2025/3/24 |
514 |
514 |
514 |
514 |
-16.29% |
196,500 |
2025/3/21 |
640 |
640 |
612 |
614 |
-5.54% |
2,607,500 |
2025/3/19 |
648 |
659 |
641 |
650 |
+1.56% |
699,100 |
2025/3/18 |
645 |
647 |
638 |
640 |
-1.54% |
739,100 |
2025/3/17 |
650 |
660 |
648 |
650 |
+0.78% |
557,600 |
2025/3/14 |
633 |
646 |
630 |
645 |
+1.57% |
548,500 |
2025/3/13 |
645 |
646 |
630 |
635 |
-1.85% |
870,000 |
2025/3/12 |
640 |
655 |
636 |
647 |
+2.05% |
846,100 |
2025/3/11 |
640 |
644 |
631 |
634 |
-1.55% |
1,075,700 |
2025/3/10 |
650 |
655 |
643 |
644 |
-0.77% |
533,300 |
2025/3/7 |
654 |
662 |
645 |
649 |
-1.07% |
655,400 |
2025/3/6 |
654 |
669 |
654 |
656 |
+0.31% |
737,200 |
2025/3/5 |
665 |
668 |
648 |
654 |
-0.15% |
697,300 |
2025/3/4 |
654 |
664 |
642 |
655 |
-0.15% |
833,900 |
2025/3/3 |
659 |
674 |
645 |
656 |
+0.46% |
832,500 |
2025/2/28 |
662 |
669 |
637 |
653 |
-2.83% |
3,167,000 |
2025/2/27 |
665 |
673 |
660 |
672 |
+1.05% |
1,036,200 |
2025/2/26 |
688 |
688 |
645 |
665 |
-4.73% |
2,803,800 |
2025/2/25 |
692 |
712 |
691 |
698 |
-0.99% |
1,048,900 |
2025/2/21 |
704 |
724 |
692 |
705 |
+1.59% |
1,540,600 |
2025/2/20 |
682 |
721 |
682 |
694 |
+2.97% |
1,570,900 |
2025/2/19 |
690 |
709 |
666 |
674 |
-1.46% |
1,424,000 |
2025/2/18 |
662 |
696 |
659 |
684 |
+2.70% |
1,333,400 |
2025/2/17 |
711 |
721 |
666 |
666 |
-7.24% |
1,942,900 |
2025/2/14 |
730 |
735 |
714 |
718 |
-3.23% |
1,503,600 |
2025/2/13 |
727 |
779 |
719 |
742 |
+4.21% |
2,255,800 |
2025/2/12 |
724 |
728 |
691 |
712 |
-0.84% |
2,046,400 |
2025/2/10 |
760 |
776 |
712 |
718 |
-6.63% |
3,365,100 |
2025/2/7 |
717 |
769 |
717 |
769 |
+14.95% |
4,765,500 |
2025/2/6 |
645 |
676 |
644 |
669 |
+3.88% |
2,207,700 |
2025/2/5 |
640 |
648 |
634 |
644 |
+2.22% |
988,600 |
2025/2/4 |
642 |
642 |
629 |
630 |
-1.56% |
1,079,000 |
2025/2/3 |
655 |
655 |
635 |
640 |
-2.74% |
1,024,600 |
2025/1/31 |
665 |
667 |
654 |
658 |
-1.35% |
522,600 |
2025/1/30 |
672 |
677 |
664 |
667 |
-1.33% |
593,800 |
2025/1/29 |
680 |
688 |
669 |
676 |
-1.02% |
761,300 |
2025/1/28 |
669 |
684 |
662 |
683 |
+1.94% |
980,700 |
2025/1/27 |
661 |
684 |
660 |
670 |
+2.45% |
1,384,900 |
2025/1/24 |
633 |
665 |
631 |
654 |
+3.65% |
1,049,200 |
2025/1/23 |
642 |
644 |
627 |
631 |
-1.87% |
602,000 |
2025/1/22 |
641 |
646 |
631 |
643 |
+0.78% |
630,900 |
2025/1/21 |
635 |
640 |
626 |
638 |
+0.47% |
502,400 |
2025/1/20 |
622 |
642 |
616 |
635 |
+1.44% |
841,700 |
2025/1/17 |
630 |
632 |
613 |
626 |
-0.16% |
819,000 |
2025/1/16 |
646 |
657 |
622 |
627 |
-2.49% |
1,159,700 |
2025/1/15 |
635 |
654 |
634 |
643 |
+2.72% |
1,293,200 |
2025/1/14 |
624 |
665 |
624 |
626 |
-1.88% |
2,045,400 |
2025/1/10 |
655 |
661 |
638 |
638 |
-1.54% |
1,378,700 |
2025/1/9 |
656 |
661 |
645 |
648 |
-2.41% |
1,516,200 |
2025/1/8 |
683 |
686 |
662 |
664 |
-3.35% |
1,488,500 |
2025/1/7 |
699 |
700 |
681 |
687 |
-1.15% |
1,465,800 |
2025/1/6 |
736 |
746 |
695 |
695 |
-4.53% |
1,349,300 |
2024/12/30 |
737 |
741 |
728 |
728 |
-1.36% |
583,500 |
2024/12/27 |
735 |
747 |
732 |
738 |
+0.82% |
914,800 |
2024/12/26 |
725 |
742 |
721 |
732 |
+0.14% |
715,000 |
2024/12/25 |
744 |
747 |
723 |
731 |
-1.22% |
967,600 |
2024/12/24 |
724 |
742 |
716 |
740 |
+3.06% |
1,083,900 |
2024/12/23 |
729 |
730 |
715 |
718 |
-1.78% |
788,100 |
2024/12/20 |
733 |
749 |
728 |
731 |
+0.14% |
939,900 |
2024/12/19 |
717 |
741 |
702 |
730 |
-0.95% |
1,925,400 |
2024/12/18 |
747 |
755 |
734 |
737 |
-1.21% |
1,600,100 |
2024/12/17 |
750 |
754 |
736 |
746 |
-2.23% |
1,899,600 |
2024/12/16 |
780 |
782 |
762 |
763 |
-3.05% |
1,413,400 |
2024/12/13 |
800 |
814 |
784 |
787 |
-1.50% |
1,250,700 |
2024/12/12 |
816 |
825 |
790 |
799 |
-0.37% |
1,537,700 |
2024/12/11 |
814 |
821 |
799 |
802 |
-2.08% |
1,406,500 |
2024/12/10 |
858 |
859 |
817 |
819 |
-3.65% |
1,736,000 |
2024/12/9 |
841 |
861 |
831 |
850 |
+1.67% |
1,230,000 |
2024/12/6 |
855 |
857 |
829 |
836 |
-2.45% |
1,603,700 |
2024/12/5 |
850 |
876 |
846 |
857 |
-0.46% |
1,211,900 |
2024/12/4 |
854 |
871 |
846 |
861 |
-0.58% |
1,108,900 |
2024/12/3 |
883 |
912 |
865 |
866 |
-1.93% |
1,498,300 |
2024/12/2 |
876 |
888 |
873 |
883 |
+0.80% |
925,400 |
2024/11/29 |
895 |
900 |
873 |
876 |
-2.67% |
1,100,700 |
2024/11/28 |
887 |
925 |
884 |
900 |
+1.69% |
1,605,200 |
2024/11/27 |
890 |
897 |
872 |
885 |
-1.01% |
1,264,900 |
2024/11/26 |
929 |
943 |
890 |
894 |
-3.14% |
2,306,300 |
2024/11/25 |
953 |
955 |
917 |
923 |
-2.22% |
2,628,800 |
2024/11/22 |
958 |
979 |
943 |
944 |
-1.26% |
1,717,200 |
2024/11/21 |
976 |
998 |
946 |
956 |
-2.05% |
1,776,200 |
2024/11/20 |
1,024 |
1,036 |
975 |
976 |
-4.13% |
2,078,300 |
2024/11/19 |
1,005 |
1,048 |
986 |
1,018 |
+2.11% |
2,484,100 |
2024/11/18 |
976 |
1,015 |
962 |
997 |
+2.15% |
2,004,100 |
2024/11/15 |
933 |
983 |
931 |
976 |
+4.61% |
2,945,200 |
2024/11/14 |
930 |
962 |
924 |
933 |
-0.11% |
3,207,600 |
2024/11/13 |
963 |
970 |
923 |
934 |
-3.41% |
4,401,000 |
2024/11/12 |
1,024 |
1,050 |
893 |
967 |
-13.20% |
16,235,000 |
2024/11/11 |
1,114 |
1,161 |
1,114 |
1,114 |
-26.42% |
4,549,000 |
2024/11/8 |
1,514 |
1,514 |
1,514 |
1,514 |
-20.90% |
92,500 |
2024/11/7 |
1,953 |
1,974 |
1,888 |
1,914 |
-2.99% |
649,700 |
2024/11/6 |
1,990 |
1,996 |
1,950 |
1,973 |
+0.15% |
307,200 |
2024/11/5 |
1,984 |
1,984 |
1,938 |
1,970 |
+0.66% |
200,300 |
2024/11/1 |
1,948 |
1,964 |
1,928 |
1,957 |
-1.56% |
303,900 |
2024/10/31 |
1,970 |
1,989 |
1,941 |
1,988 |
+0.76% |
301,600 |
2024/10/30 |
1,973 |
1,978 |
1,922 |
1,973 |
+1.08% |
385,300 |
2024/10/29 |
1,918 |
1,962 |
1,880 |
1,952 |
+3.94% |
304,100 |
2024/10/28 |
1,814 |
1,910 |
1,800 |
1,878 |
+5.21% |
383,500 |
2024/10/25 |
1,873 |
1,884 |
1,778 |
1,785 |
-5.10% |
552,800 |
2024/10/24 |
1,880 |
1,896 |
1,840 |
1,881 |
+0.05% |
231,500 |
|