日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
610 |
612 |
603 |
612 |
+0.33% |
2,700 |
2025/4/24 |
610 |
614 |
601 |
610 |
+1.33% |
4,800 |
2025/4/23 |
607 |
613 |
598 |
602 |
-0.17% |
6,800 |
2025/4/22 |
619 |
619 |
563 |
603 |
+2.38% |
55,500 |
2025/4/21 |
535 |
633 |
535 |
589 |
+9.89% |
122,700 |
2025/4/18 |
527 |
563 |
522 |
536 |
+2.10% |
6,200 |
2025/4/17 |
520 |
528 |
516 |
525 |
+0.96% |
2,600 |
2025/4/16 |
529 |
529 |
520 |
520 |
-1.89% |
2,100 |
2025/4/15 |
522 |
530 |
514 |
530 |
+1.53% |
1,400 |
2025/4/14 |
519 |
528 |
519 |
522 |
+1.75% |
1,700 |
2025/4/11 |
498 |
513 |
497 |
513 |
+3.01% |
3,400 |
2025/4/10 |
516 |
516 |
497 |
498 |
+0.40% |
3,200 |
2025/4/9 |
518 |
518 |
496 |
496 |
-2.55% |
1,900 |
2025/4/8 |
522 |
522 |
506 |
509 |
-1.74% |
4,000 |
2025/4/7 |
500 |
518 |
440 |
518 |
-0.77% |
27,200 |
2025/4/4 |
541 |
541 |
516 |
522 |
+0.19% |
2,800 |
2025/4/3 |
550 |
550 |
521 |
521 |
-5.62% |
5,100 |
2025/4/2 |
623 |
623 |
551 |
552 |
-11.40% |
21,200 |
2025/4/1 |
579 |
643 |
579 |
623 |
+7.23% |
17,000 |
2025/3/31 |
584 |
587 |
571 |
581 |
+1.22% |
6,200 |
2025/3/28 |
575 |
577 |
566 |
574 |
-0.17% |
3,000 |
2025/3/27 |
564 |
575 |
563 |
575 |
+1.95% |
4,600 |
2025/3/26 |
553 |
564 |
550 |
564 |
+2.73% |
2,900 |
2025/3/25 |
550 |
551 |
549 |
549 |
-0.18% |
3,400 |
2025/3/24 |
541 |
552 |
541 |
550 |
+1.85% |
6,100 |
2025/3/21 |
525 |
540 |
525 |
540 |
+2.86% |
4,100 |
2025/3/19 |
520 |
528 |
518 |
525 |
+0.96% |
2,800 |
2025/3/18 |
514 |
520 |
512 |
520 |
+1.96% |
4,700 |
2025/3/17 |
513 |
513 |
510 |
510 |
+0.20% |
1,000 |
2025/3/14 |
507 |
510 |
507 |
509 |
+0.39% |
400 |
2025/3/13 |
510 |
510 |
507 |
507 |
-0.20% |
600 |
2025/3/12 |
509 |
510 |
508 |
508 |
+0.00% |
1,400 |
2025/3/11 |
510 |
510 |
508 |
508 |
-0.39% |
1,000 |
2025/3/10 |
504 |
510 |
504 |
510 |
+0.59% |
1,300 |
2025/3/7 |
507 |
510 |
507 |
507 |
-0.20% |
1,800 |
2025/3/6 |
501 |
508 |
500 |
508 |
+1.40% |
3,400 |
2025/3/5 |
500 |
503 |
499 |
501 |
-0.20% |
5,600 |
2025/3/4 |
492 |
503 |
492 |
502 |
+2.03% |
3,200 |
2025/3/3 |
499 |
499 |
491 |
492 |
+0.20% |
4,000 |
2025/2/28 |
494 |
494 |
490 |
491 |
-0.81% |
2,200 |
2025/2/27 |
498 |
498 |
490 |
495 |
+0.00% |
2,100 |
2025/2/26 |
485 |
495 |
485 |
495 |
+3.77% |
2,300 |
2025/2/25 |
481 |
484 |
477 |
477 |
-0.62% |
1,700 |
2025/2/21 |
478 |
480 |
476 |
480 |
+0.84% |
300 |
2025/2/20 |
483 |
483 |
476 |
476 |
-2.06% |
2,100 |
2025/2/19 |
483 |
486 |
480 |
486 |
+1.04% |
1,600 |
2025/2/18 |
481 |
485 |
480 |
481 |
-0.41% |
1,700 |
2025/2/17 |
482 |
485 |
482 |
483 |
+1.26% |
800 |
2025/2/14 |
477 |
477 |
477 |
477 |
+0.00% |
300 |
2025/2/13 |
491 |
491 |
475 |
477 |
-2.05% |
1,800 |
2025/2/12 |
484 |
490 |
484 |
487 |
+0.83% |
1,500 |
2025/2/10 |
484 |
488 |
483 |
483 |
-0.21% |
800 |
2025/2/7 |
503 |
503 |
467 |
484 |
-3.78% |
8,400 |
2025/2/6 |
503 |
503 |
503 |
503 |
+0.00% |
300 |
2025/2/5 |
501 |
503 |
501 |
503 |
-0.59% |
1,200 |
2025/2/4 |
507 |
507 |
501 |
506 |
-0.39% |
2,600 |
2025/2/3 |
500 |
508 |
497 |
508 |
+1.60% |
1,400 |
2025/1/31 |
508 |
515 |
500 |
500 |
-1.96% |
3,300 |
2025/1/30 |
516 |
516 |
510 |
510 |
-1.16% |
3,900 |
2025/1/29 |
516 |
518 |
514 |
516 |
-0.58% |
1,900 |
2025/1/28 |
503 |
529 |
503 |
519 |
+3.18% |
8,800 |
2025/1/27 |
500 |
503 |
498 |
503 |
+1.00% |
2,200 |
2025/1/24 |
495 |
498 |
492 |
498 |
+0.40% |
1,000 |
2025/1/23 |
496 |
496 |
492 |
496 |
+0.00% |
500 |
2025/1/22 |
497 |
497 |
496 |
496 |
-0.40% |
1,900 |
2025/1/21 |
495 |
498 |
494 |
498 |
+0.61% |
3,700 |
2025/1/20 |
482 |
498 |
478 |
495 |
+2.48% |
5,300 |
2025/1/17 |
483 |
483 |
483 |
483 |
+0.21% |
100 |
2025/1/16 |
477 |
482 |
475 |
482 |
+0.00% |
1,700 |
2025/1/15 |
485 |
485 |
481 |
482 |
+0.42% |
1,300 |
2025/1/14 |
485 |
488 |
480 |
480 |
-0.41% |
1,500 |
2025/1/10 |
473 |
483 |
473 |
482 |
+1.90% |
4,700 |
2025/1/9 |
474 |
474 |
468 |
473 |
+0.21% |
1,800 |
2025/1/8 |
465 |
475 |
465 |
472 |
+1.51% |
1,800 |
2025/1/7 |
469 |
469 |
465 |
465 |
+0.43% |
1,400 |
2025/1/6 |
460 |
471 |
460 |
463 |
+0.43% |
3,200 |
2024/12/30 |
459 |
465 |
457 |
461 |
-1.91% |
8,000 |
2024/12/27 |
462 |
475 |
461 |
470 |
+1.08% |
3,800 |
2024/12/26 |
459 |
465 |
459 |
465 |
+0.87% |
3,500 |
2024/12/25 |
457 |
461 |
457 |
461 |
+1.32% |
3,700 |
2024/12/24 |
456 |
456 |
453 |
455 |
+0.66% |
5,700 |
2024/12/23 |
452 |
456 |
449 |
452 |
+0.89% |
3,400 |
2024/12/20 |
443 |
448 |
443 |
448 |
+1.13% |
5,600 |
2024/12/19 |
443 |
447 |
443 |
443 |
+0.00% |
2,400 |
2024/12/18 |
441 |
445 |
441 |
443 |
+0.23% |
5,600 |
2024/12/17 |
444 |
445 |
442 |
442 |
-0.45% |
1,300 |
2024/12/16 |
445 |
448 |
444 |
444 |
-0.22% |
1,400 |
2024/12/13 |
449 |
449 |
444 |
445 |
-1.55% |
1,000 |
2024/12/12 |
449 |
453 |
448 |
452 |
+0.44% |
3,000 |
2024/12/11 |
452 |
454 |
450 |
450 |
-0.88% |
700 |
2024/12/10 |
454 |
455 |
454 |
454 |
-0.66% |
1,700 |
2024/12/9 |
456 |
457 |
447 |
457 |
+0.00% |
5,400 |
2024/12/6 |
460 |
461 |
457 |
457 |
-1.30% |
400 |
2024/12/5 |
456 |
463 |
456 |
463 |
+1.31% |
1,000 |
2024/12/4 |
465 |
466 |
457 |
457 |
-2.35% |
1,300 |
2024/12/3 |
467 |
469 |
463 |
468 |
+0.21% |
2,100 |
2024/12/2 |
471 |
472 |
467 |
467 |
+0.65% |
900 |
2024/11/29 |
460 |
464 |
460 |
464 |
+0.87% |
400 |
2024/11/28 |
458 |
465 |
457 |
460 |
+0.00% |
700 |
2024/11/27 |
456 |
460 |
456 |
460 |
+0.44% |
800 |
2024/11/26 |
462 |
462 |
458 |
458 |
-0.43% |
1,600 |
2024/11/25 |
463 |
465 |
460 |
460 |
-0.86% |
2,600 |
2024/11/22 |
462 |
464 |
461 |
464 |
+0.43% |
700 |
2024/11/21 |
462 |
462 |
462 |
462 |
+0.00% |
500 |
2024/11/20 |
463 |
464 |
462 |
462 |
-0.43% |
300 |
2024/11/19 |
466 |
469 |
464 |
464 |
-0.64% |
2,600 |
2024/11/18 |
470 |
470 |
467 |
467 |
-1.06% |
700 |
2024/11/15 |
475 |
475 |
472 |
472 |
-0.63% |
1,000 |
2024/11/14 |
470 |
475 |
464 |
475 |
+1.06% |
1,300 |
2024/11/13 |
479 |
479 |
470 |
470 |
-2.08% |
2,400 |
2024/11/12 |
469 |
480 |
468 |
480 |
+2.13% |
1,000 |
2024/11/11 |
487 |
487 |
470 |
470 |
-4.08% |
3,800 |
2024/11/8 |
491 |
500 |
490 |
490 |
+0.20% |
900 |
2024/11/7 |
489 |
499 |
488 |
489 |
+0.00% |
1,400 |
2024/11/6 |
489 |
489 |
480 |
489 |
+0.00% |
800 |
2024/11/5 |
489 |
489 |
489 |
489 |
-0.20% |
200 |
2024/11/1 |
489 |
490 |
489 |
490 |
+0.20% |
700 |
2024/10/31 |
479 |
489 |
479 |
489 |
+2.09% |
1,700 |
2024/10/30 |
480 |
484 |
479 |
479 |
-0.83% |
1,400 |
2024/10/29 |
469 |
483 |
469 |
483 |
+3.21% |
300 |
2024/10/28 |
472 |
472 |
468 |
468 |
-0.85% |
1,200 |
2024/10/25 |
471 |
472 |
471 |
472 |
+1.07% |
700 |
2024/10/24 |
473 |
473 |
467 |
467 |
-2.71% |
1,300 |
|