日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
615 |
615 |
611 |
612 |
-0.49% |
4,200 |
2025/4/24 |
613 |
615 |
612 |
615 |
+0.33% |
4,900 |
2025/4/23 |
619 |
619 |
612 |
613 |
-0.33% |
4,300 |
2025/4/22 |
602 |
617 |
600 |
615 |
+3.02% |
5,400 |
2025/4/21 |
596 |
611 |
590 |
597 |
+0.34% |
4,300 |
2025/4/18 |
611 |
612 |
593 |
595 |
-2.62% |
1,800 |
2025/4/17 |
579 |
611 |
579 |
611 |
+5.53% |
4,800 |
2025/4/16 |
603 |
610 |
573 |
579 |
-4.46% |
3,400 |
2025/4/15 |
580 |
620 |
580 |
606 |
+4.48% |
109,800 |
2025/4/14 |
583 |
586 |
579 |
580 |
+0.17% |
3,200 |
2025/4/11 |
567 |
580 |
563 |
579 |
+0.35% |
4,800 |
2025/4/10 |
580 |
586 |
566 |
577 |
+3.04% |
6,400 |
2025/4/9 |
564 |
569 |
545 |
560 |
-2.44% |
1,300 |
2025/4/8 |
540 |
589 |
540 |
574 |
+8.92% |
3,800 |
2025/4/7 |
510 |
536 |
510 |
527 |
-7.22% |
18,700 |
2025/4/4 |
582 |
593 |
560 |
568 |
-2.91% |
7,400 |
2025/4/3 |
601 |
601 |
585 |
585 |
-2.99% |
9,100 |
2025/4/2 |
603 |
619 |
603 |
603 |
+0.00% |
3,900 |
2025/4/1 |
604 |
610 |
602 |
603 |
+0.00% |
1,900 |
2025/3/31 |
606 |
611 |
603 |
603 |
-1.15% |
1,800 |
2025/3/28 |
607 |
619 |
607 |
610 |
-2.09% |
1,900 |
2025/3/27 |
623 |
625 |
623 |
623 |
-0.64% |
1,600 |
2025/3/26 |
628 |
630 |
619 |
627 |
-0.32% |
2,700 |
2025/3/25 |
633 |
633 |
627 |
629 |
-0.16% |
2,700 |
2025/3/24 |
630 |
630 |
625 |
630 |
+1.12% |
7,300 |
2025/3/21 |
627 |
627 |
622 |
623 |
-0.64% |
1,600 |
2025/3/19 |
624 |
629 |
620 |
627 |
+1.13% |
7,200 |
2025/3/18 |
620 |
625 |
607 |
620 |
+0.49% |
5,800 |
2025/3/17 |
608 |
623 |
603 |
617 |
+1.48% |
41,800 |
2025/3/14 |
614 |
616 |
607 |
608 |
-0.82% |
2,900 |
2025/3/13 |
615 |
615 |
604 |
613 |
-0.16% |
2,100 |
2025/3/12 |
614 |
614 |
609 |
614 |
+0.00% |
2,700 |
2025/3/11 |
610 |
614 |
604 |
614 |
-0.16% |
2,100 |
2025/3/10 |
616 |
617 |
607 |
615 |
+0.16% |
2,000 |
2025/3/7 |
614 |
615 |
603 |
614 |
-0.49% |
4,300 |
2025/3/6 |
601 |
620 |
601 |
617 |
+2.66% |
7,700 |
2025/3/5 |
602 |
602 |
598 |
601 |
-0.17% |
1,700 |
2025/3/4 |
601 |
602 |
597 |
602 |
+0.17% |
1,100 |
2025/3/3 |
599 |
603 |
599 |
601 |
+0.33% |
1,600 |
2025/2/28 |
599 |
609 |
591 |
599 |
-0.99% |
6,900 |
2025/2/27 |
597 |
605 |
596 |
605 |
+1.51% |
3,600 |
2025/2/26 |
598 |
603 |
594 |
596 |
+0.34% |
4,300 |
2025/2/25 |
603 |
615 |
594 |
594 |
-2.94% |
12,000 |
2025/2/21 |
612 |
622 |
611 |
612 |
+0.16% |
10,200 |
2025/2/20 |
622 |
623 |
604 |
611 |
-1.77% |
4,900 |
2025/2/19 |
616 |
622 |
613 |
622 |
+0.97% |
1,900 |
2025/2/18 |
623 |
623 |
615 |
616 |
-0.96% |
1,500 |
2025/2/17 |
620 |
625 |
612 |
622 |
+0.00% |
5,100 |
2025/2/14 |
631 |
631 |
614 |
622 |
+0.00% |
5,900 |
2025/2/13 |
634 |
636 |
608 |
622 |
+0.32% |
6,800 |
2025/2/12 |
619 |
647 |
611 |
620 |
+0.16% |
16,500 |
2025/2/10 |
601 |
619 |
601 |
619 |
+2.48% |
9,500 |
2025/2/7 |
604 |
604 |
597 |
604 |
+1.00% |
900 |
2025/2/6 |
594 |
598 |
593 |
598 |
+0.67% |
1,000 |
2025/2/5 |
591 |
596 |
591 |
594 |
+0.34% |
1,200 |
2025/2/4 |
588 |
599 |
586 |
592 |
+0.85% |
4,200 |
2025/2/3 |
583 |
597 |
583 |
587 |
+1.38% |
5,300 |
2025/1/31 |
577 |
594 |
576 |
579 |
+1.76% |
18,400 |
2025/1/30 |
591 |
600 |
569 |
569 |
-4.69% |
69,000 |
2025/1/29 |
594 |
611 |
594 |
597 |
+0.84% |
11,000 |
2025/1/28 |
587 |
599 |
587 |
592 |
+0.34% |
3,300 |
2025/1/27 |
595 |
608 |
585 |
590 |
-1.34% |
22,600 |
2025/1/24 |
581 |
603 |
581 |
598 |
+2.93% |
25,300 |
2025/1/23 |
585 |
589 |
581 |
581 |
-0.51% |
7,600 |
2025/1/22 |
586 |
591 |
584 |
584 |
-0.34% |
4,900 |
2025/1/21 |
588 |
598 |
586 |
586 |
+0.00% |
3,300 |
2025/1/20 |
588 |
593 |
586 |
586 |
+0.17% |
7,800 |
2025/1/17 |
585 |
598 |
585 |
585 |
-0.51% |
10,400 |
2025/1/16 |
595 |
604 |
586 |
588 |
-1.51% |
17,500 |
2025/1/15 |
604 |
610 |
597 |
597 |
-0.83% |
3,200 |
2025/1/14 |
600 |
608 |
594 |
602 |
-0.50% |
7,900 |
2025/1/10 |
612 |
615 |
604 |
605 |
-0.82% |
7,700 |
2025/1/9 |
593 |
611 |
593 |
610 |
+2.69% |
21,700 |
2025/1/8 |
596 |
600 |
592 |
594 |
-0.34% |
3,900 |
2025/1/7 |
593 |
600 |
593 |
596 |
+1.02% |
3,900 |
2025/1/6 |
602 |
604 |
590 |
590 |
-0.84% |
29,400 |
2024/12/30 |
587 |
596 |
587 |
595 |
+0.85% |
3,300 |
2024/12/27 |
570 |
590 |
570 |
590 |
+3.51% |
3,100 |
2024/12/26 |
566 |
574 |
562 |
570 |
+0.71% |
14,500 |
2024/12/25 |
573 |
577 |
565 |
566 |
-1.39% |
10,500 |
2024/12/24 |
575 |
575 |
569 |
574 |
-0.17% |
1,700 |
2024/12/23 |
573 |
575 |
567 |
575 |
+0.52% |
9,600 |
2024/12/20 |
574 |
579 |
570 |
572 |
-1.04% |
4,500 |
2024/12/19 |
571 |
578 |
570 |
578 |
+0.35% |
5,800 |
2024/12/18 |
572 |
576 |
571 |
576 |
+0.70% |
2,100 |
2024/12/17 |
573 |
577 |
571 |
572 |
-0.17% |
5,600 |
2024/12/16 |
572 |
574 |
572 |
573 |
+0.00% |
600 |
2024/12/13 |
573 |
576 |
572 |
573 |
-0.52% |
2,700 |
2024/12/12 |
577 |
577 |
576 |
576 |
-0.17% |
700 |
2024/12/11 |
574 |
579 |
574 |
577 |
-0.35% |
900 |
2024/12/10 |
576 |
579 |
575 |
579 |
+0.87% |
2,200 |
2024/12/9 |
570 |
575 |
570 |
574 |
+0.53% |
8,500 |
2024/12/6 |
583 |
586 |
570 |
571 |
-1.89% |
13,800 |
2024/12/5 |
590 |
599 |
578 |
582 |
+2.11% |
22,500 |
2024/12/4 |
579 |
579 |
570 |
570 |
-1.55% |
3,100 |
2024/12/3 |
584 |
590 |
579 |
579 |
-0.86% |
4,700 |
2024/12/2 |
587 |
593 |
584 |
584 |
-0.17% |
3,700 |
2024/11/29 |
580 |
587 |
580 |
585 |
+0.17% |
1,300 |
2024/11/28 |
586 |
588 |
581 |
584 |
+0.69% |
4,500 |
2024/11/27 |
578 |
584 |
578 |
580 |
+0.35% |
1,000 |
2024/11/26 |
573 |
592 |
566 |
578 |
+2.12% |
15,900 |
2024/11/25 |
565 |
566 |
565 |
566 |
+0.35% |
1,300 |
2024/11/22 |
572 |
572 |
564 |
564 |
-1.05% |
8,600 |
2024/11/21 |
564 |
573 |
563 |
570 |
+1.06% |
5,400 |
2024/11/20 |
564 |
569 |
564 |
564 |
+0.00% |
1,700 |
2024/11/19 |
557 |
574 |
556 |
564 |
+1.62% |
1,500 |
2024/11/18 |
564 |
564 |
555 |
555 |
-0.18% |
2,500 |
2024/11/15 |
551 |
563 |
551 |
556 |
+0.18% |
6,600 |
2024/11/14 |
571 |
571 |
555 |
555 |
-1.42% |
8,600 |
2024/11/13 |
556 |
567 |
556 |
563 |
+1.44% |
3,200 |
2024/11/12 |
560 |
571 |
551 |
555 |
-2.63% |
13,900 |
2024/11/11 |
575 |
580 |
570 |
570 |
-1.89% |
4,200 |
2024/11/8 |
594 |
607 |
581 |
581 |
-2.19% |
9,700 |
2024/11/7 |
589 |
594 |
584 |
594 |
+0.85% |
2,800 |
2024/11/6 |
592 |
601 |
586 |
589 |
-0.17% |
2,300 |
2024/11/5 |
588 |
596 |
588 |
590 |
+0.00% |
2,400 |
2024/11/1 |
579 |
602 |
579 |
590 |
+0.68% |
18,400 |
2024/10/31 |
567 |
586 |
567 |
586 |
+3.72% |
19,400 |
2024/10/30 |
581 |
587 |
565 |
565 |
-2.92% |
57,300 |
2024/10/29 |
581 |
585 |
581 |
582 |
-0.17% |
3,000 |
2024/10/28 |
568 |
589 |
568 |
583 |
+1.22% |
6,200 |
2024/10/25 |
594 |
596 |
569 |
576 |
-3.03% |
11,500 |
2024/10/24 |
594 |
599 |
594 |
594 |
-0.50% |
4,800 |
|