日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
546 |
548 |
538 |
546 |
-0.73% |
2,300 |
2025/4/24 |
557 |
561 |
536 |
550 |
-1.96% |
11,700 |
2025/4/23 |
551 |
610 |
543 |
561 |
+5.65% |
268,500 |
2025/4/22 |
544 |
553 |
531 |
531 |
-3.80% |
4,800 |
2025/4/21 |
541 |
552 |
541 |
552 |
+2.03% |
3,700 |
2025/4/18 |
533 |
548 |
533 |
541 |
+0.74% |
4,400 |
2025/4/17 |
520 |
559 |
520 |
537 |
+1.32% |
5,800 |
2025/4/16 |
541 |
541 |
529 |
530 |
-0.19% |
7,200 |
2025/4/15 |
528 |
538 |
523 |
531 |
+0.57% |
12,300 |
2025/4/14 |
553 |
553 |
510 |
528 |
-2.76% |
15,700 |
2025/4/11 |
585 |
610 |
530 |
543 |
-5.73% |
84,400 |
2025/4/10 |
579 |
600 |
573 |
576 |
+6.86% |
10,200 |
2025/4/9 |
549 |
558 |
536 |
539 |
-2.88% |
8,700 |
2025/4/8 |
526 |
556 |
523 |
555 |
+8.61% |
9,300 |
2025/4/7 |
500 |
514 |
482 |
511 |
-6.75% |
14,000 |
2025/4/4 |
560 |
560 |
530 |
548 |
-3.18% |
16,300 |
2025/4/3 |
557 |
592 |
551 |
566 |
-3.58% |
17,500 |
2025/4/2 |
595 |
600 |
576 |
587 |
+0.34% |
6,700 |
2025/4/1 |
580 |
603 |
571 |
585 |
+2.63% |
12,700 |
2025/3/31 |
569 |
570 |
541 |
570 |
-0.52% |
7,900 |
2025/3/28 |
570 |
573 |
556 |
573 |
-1.38% |
3,800 |
2025/3/27 |
567 |
594 |
564 |
581 |
+0.69% |
6,700 |
2025/3/26 |
587 |
587 |
562 |
577 |
+0.00% |
6,300 |
2025/3/25 |
573 |
592 |
565 |
577 |
-1.03% |
11,700 |
2025/3/24 |
537 |
585 |
537 |
583 |
+7.96% |
26,300 |
2025/3/21 |
520 |
546 |
519 |
540 |
+3.05% |
12,000 |
2025/3/19 |
510 |
535 |
510 |
524 |
+2.75% |
9,200 |
2025/3/18 |
510 |
515 |
510 |
510 |
+0.39% |
2,100 |
2025/3/17 |
494 |
510 |
492 |
508 |
+3.46% |
10,900 |
2025/3/14 |
490 |
491 |
487 |
491 |
+1.87% |
4,500 |
2025/3/13 |
473 |
482 |
473 |
482 |
+2.34% |
3,800 |
2025/3/12 |
468 |
475 |
468 |
471 |
-0.21% |
2,800 |
2025/3/11 |
482 |
482 |
472 |
472 |
-2.28% |
6,300 |
2025/3/10 |
472 |
483 |
472 |
483 |
+2.55% |
1,600 |
2025/3/7 |
482 |
484 |
471 |
471 |
-2.69% |
3,000 |
2025/3/6 |
482 |
487 |
480 |
484 |
+0.00% |
4,300 |
2025/3/5 |
481 |
489 |
481 |
484 |
-0.41% |
1,100 |
2025/3/4 |
486 |
491 |
485 |
486 |
-1.22% |
1,100 |
2025/3/3 |
474 |
492 |
472 |
492 |
+4.24% |
4,600 |
2025/2/28 |
471 |
472 |
463 |
472 |
-0.84% |
5,400 |
2025/2/27 |
474 |
482 |
474 |
476 |
-1.04% |
7,400 |
2025/2/26 |
485 |
489 |
481 |
481 |
-0.82% |
4,700 |
2025/2/25 |
484 |
492 |
484 |
485 |
-2.61% |
2,800 |
2025/2/21 |
488 |
498 |
482 |
498 |
-0.80% |
4,500 |
2025/2/20 |
505 |
505 |
490 |
502 |
-0.59% |
4,600 |
2025/2/19 |
502 |
508 |
500 |
505 |
-1.37% |
1,700 |
2025/2/18 |
515 |
515 |
497 |
512 |
-0.58% |
7,700 |
2025/2/17 |
497 |
515 |
495 |
515 |
+3.21% |
8,400 |
2025/2/14 |
484 |
499 |
484 |
499 |
-0.60% |
2,900 |
2025/2/13 |
490 |
502 |
490 |
502 |
+1.21% |
3,800 |
2025/2/12 |
494 |
509 |
469 |
496 |
+0.40% |
14,600 |
2025/2/10 |
480 |
494 |
474 |
494 |
+4.44% |
8,500 |
2025/2/7 |
462 |
473 |
454 |
473 |
+5.11% |
12,900 |
2025/2/6 |
450 |
455 |
445 |
450 |
-1.53% |
2,200 |
2025/2/5 |
451 |
457 |
443 |
457 |
-0.44% |
1,400 |
2025/2/4 |
454 |
459 |
453 |
459 |
+1.10% |
600 |
2025/2/3 |
455 |
459 |
454 |
454 |
-1.52% |
4,800 |
2025/1/31 |
461 |
465 |
459 |
461 |
-0.86% |
1,400 |
2025/1/30 |
463 |
471 |
459 |
465 |
-0.21% |
2,900 |
2025/1/29 |
460 |
470 |
460 |
466 |
+1.30% |
4,200 |
2025/1/28 |
465 |
465 |
460 |
460 |
-1.29% |
3,800 |
2025/1/27 |
463 |
466 |
460 |
466 |
+0.22% |
2,300 |
2025/1/24 |
463 |
465 |
458 |
465 |
+0.22% |
2,700 |
2025/1/23 |
445 |
464 |
444 |
464 |
+3.34% |
7,000 |
2025/1/22 |
441 |
449 |
438 |
449 |
+1.58% |
5,700 |
2025/1/21 |
439 |
442 |
434 |
442 |
+0.00% |
8,500 |
2025/1/20 |
442 |
444 |
435 |
442 |
-0.23% |
3,900 |
2025/1/17 |
451 |
451 |
438 |
443 |
-0.89% |
6,800 |
2025/1/16 |
457 |
457 |
446 |
447 |
-0.89% |
5,700 |
2025/1/15 |
469 |
469 |
451 |
451 |
-3.84% |
20,500 |
2025/1/14 |
433 |
514 |
430 |
469 |
+7.08% |
174,800 |
2025/1/10 |
423 |
438 |
423 |
438 |
+3.30% |
3,200 |
2025/1/9 |
425 |
428 |
422 |
424 |
-0.24% |
2,600 |
2025/1/8 |
423 |
425 |
418 |
425 |
+0.47% |
1,700 |
2025/1/7 |
415 |
423 |
415 |
423 |
+1.44% |
5,400 |
2025/1/6 |
418 |
419 |
413 |
417 |
-0.71% |
6,300 |
2024/12/30 |
425 |
425 |
415 |
420 |
+4.74% |
1,700 |
2024/12/27 |
395 |
407 |
395 |
401 |
+1.52% |
11,400 |
2024/12/26 |
400 |
400 |
392 |
395 |
-1.74% |
8,400 |
2024/12/25 |
404 |
404 |
398 |
402 |
-0.50% |
9,400 |
2024/12/24 |
401 |
404 |
400 |
404 |
+0.00% |
5,000 |
2024/12/23 |
403 |
404 |
400 |
404 |
+1.00% |
7,100 |
2024/12/20 |
406 |
409 |
393 |
400 |
-3.15% |
7,800 |
2024/12/19 |
406 |
413 |
403 |
413 |
+1.72% |
3,700 |
2024/12/18 |
415 |
415 |
406 |
406 |
-3.10% |
7,000 |
2024/12/17 |
419 |
425 |
414 |
419 |
+0.00% |
6,900 |
2024/12/16 |
422 |
423 |
414 |
419 |
-1.41% |
6,900 |
2024/12/13 |
419 |
425 |
419 |
425 |
+1.43% |
2,000 |
2024/12/12 |
421 |
422 |
419 |
419 |
-1.18% |
2,900 |
2024/12/11 |
425 |
426 |
421 |
424 |
+0.24% |
3,600 |
2024/12/10 |
420 |
423 |
419 |
423 |
+0.71% |
2,600 |
2024/12/9 |
423 |
426 |
419 |
420 |
-0.47% |
5,200 |
2024/12/6 |
419 |
422 |
417 |
422 |
+0.48% |
2,700 |
2024/12/5 |
419 |
421 |
417 |
420 |
-0.24% |
2,600 |
2024/12/4 |
424 |
424 |
421 |
421 |
-0.47% |
1,200 |
2024/12/3 |
424 |
427 |
419 |
423 |
-0.94% |
4,700 |
2024/12/2 |
426 |
427 |
420 |
427 |
+0.00% |
2,900 |
2024/11/29 |
425 |
432 |
425 |
427 |
+0.00% |
1,400 |
2024/11/28 |
430 |
430 |
425 |
427 |
-1.61% |
2,300 |
2024/11/27 |
435 |
435 |
433 |
434 |
+0.00% |
2,000 |
2024/11/26 |
438 |
439 |
434 |
434 |
-0.91% |
3,100 |
2024/11/25 |
432 |
440 |
430 |
438 |
+1.39% |
4,600 |
2024/11/22 |
432 |
436 |
431 |
432 |
+0.00% |
2,500 |
2024/11/21 |
431 |
432 |
424 |
432 |
+0.23% |
2,700 |
2024/11/20 |
433 |
435 |
429 |
431 |
-0.69% |
5,800 |
2024/11/19 |
433 |
438 |
433 |
434 |
+0.23% |
1,100 |
2024/11/18 |
432 |
433 |
423 |
433 |
+0.23% |
2,800 |
2024/11/15 |
442 |
443 |
431 |
432 |
-2.26% |
5,800 |
2024/11/14 |
442 |
445 |
442 |
442 |
+0.00% |
2,400 |
2024/11/13 |
449 |
452 |
442 |
442 |
-1.78% |
2,200 |
2024/11/12 |
450 |
452 |
449 |
450 |
+0.22% |
1,500 |
2024/11/11 |
455 |
456 |
449 |
449 |
-1.32% |
5,500 |
2024/11/8 |
450 |
455 |
448 |
455 |
+1.11% |
2,200 |
2024/11/7 |
455 |
456 |
450 |
450 |
-0.22% |
2,600 |
2024/11/6 |
447 |
451 |
445 |
451 |
+0.89% |
2,300 |
2024/11/5 |
449 |
450 |
447 |
447 |
-0.67% |
5,500 |
2024/11/1 |
456 |
464 |
450 |
450 |
-1.96% |
4,300 |
2024/10/31 |
457 |
459 |
454 |
459 |
+0.00% |
2,300 |
2024/10/30 |
468 |
468 |
455 |
459 |
-2.13% |
3,500 |
2024/10/29 |
456 |
469 |
454 |
469 |
+1.08% |
4,300 |
2024/10/28 |
455 |
466 |
447 |
464 |
+1.98% |
5,000 |
2024/10/25 |
470 |
470 |
447 |
455 |
-3.19% |
9,800 |
2024/10/24 |
470 |
472 |
465 |
470 |
+0.00% |
4,800 |
|