日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
575 |
582 |
572 |
572 |
-0.35% |
2,000 |
2025/4/24 |
575 |
581 |
574 |
574 |
-0.69% |
2,700 |
2025/4/23 |
574 |
578 |
574 |
578 |
+1.58% |
3,100 |
2025/4/22 |
570 |
573 |
567 |
569 |
+0.18% |
4,100 |
2025/4/21 |
570 |
598 |
568 |
568 |
-1.05% |
14,100 |
2025/4/18 |
573 |
574 |
573 |
574 |
+1.95% |
1,800 |
2025/4/17 |
561 |
570 |
561 |
563 |
+0.36% |
2,200 |
2025/4/16 |
569 |
571 |
557 |
561 |
-2.26% |
7,200 |
2025/4/15 |
550 |
587 |
550 |
574 |
+4.36% |
64,200 |
2025/4/14 |
546 |
555 |
540 |
550 |
+1.48% |
17,900 |
2025/4/11 |
547 |
557 |
536 |
542 |
-1.81% |
8,900 |
2025/4/10 |
572 |
572 |
542 |
552 |
+5.54% |
24,600 |
2025/4/9 |
532 |
533 |
505 |
523 |
+0.19% |
16,200 |
2025/4/8 |
519 |
528 |
519 |
522 |
+3.57% |
22,100 |
2025/4/7 |
502 |
524 |
500 |
504 |
-9.52% |
40,200 |
2025/4/4 |
569 |
569 |
525 |
557 |
-3.47% |
54,400 |
2025/4/3 |
581 |
589 |
574 |
577 |
-3.03% |
18,500 |
2025/4/2 |
597 |
597 |
595 |
595 |
-0.34% |
1,500 |
2025/4/1 |
600 |
601 |
597 |
597 |
-0.33% |
3,700 |
2025/3/31 |
598 |
600 |
596 |
599 |
-0.66% |
3,100 |
2025/3/28 |
602 |
606 |
597 |
603 |
-0.17% |
8,600 |
2025/3/27 |
603 |
605 |
602 |
604 |
+0.00% |
3,700 |
2025/3/26 |
603 |
607 |
602 |
604 |
+0.00% |
5,100 |
2025/3/25 |
604 |
606 |
601 |
604 |
+0.50% |
8,300 |
2025/3/24 |
604 |
604 |
600 |
601 |
+0.17% |
5,700 |
2025/3/21 |
601 |
604 |
600 |
600 |
-0.17% |
6,400 |
2025/3/19 |
606 |
606 |
600 |
601 |
+0.00% |
4,300 |
2025/3/18 |
605 |
606 |
601 |
601 |
+0.33% |
14,800 |
2025/3/17 |
606 |
606 |
599 |
599 |
-1.16% |
2,600 |
2025/3/14 |
599 |
606 |
599 |
606 |
+0.66% |
9,000 |
2025/3/13 |
604 |
608 |
600 |
602 |
-0.17% |
8,600 |
2025/3/12 |
603 |
607 |
601 |
603 |
+0.50% |
17,800 |
2025/3/11 |
597 |
600 |
590 |
600 |
+0.17% |
4,900 |
2025/3/10 |
597 |
599 |
594 |
599 |
+0.84% |
3,000 |
2025/3/7 |
598 |
598 |
594 |
594 |
+0.00% |
1,700 |
2025/3/6 |
598 |
598 |
594 |
594 |
-0.67% |
1,000 |
2025/3/5 |
591 |
598 |
591 |
598 |
+0.50% |
1,000 |
2025/3/4 |
589 |
595 |
589 |
595 |
+0.68% |
7,400 |
2025/3/3 |
597 |
597 |
590 |
591 |
-1.01% |
3,800 |
2025/2/28 |
593 |
597 |
589 |
597 |
+0.51% |
10,200 |
2025/2/27 |
597 |
597 |
590 |
594 |
-0.50% |
7,800 |
2025/2/26 |
595 |
597 |
595 |
597 |
+0.34% |
4,000 |
2025/2/25 |
597 |
597 |
593 |
595 |
-0.83% |
1,400 |
2025/2/21 |
599 |
601 |
596 |
600 |
+0.17% |
7,300 |
2025/2/20 |
597 |
601 |
597 |
599 |
+0.00% |
6,800 |
2025/2/19 |
599 |
600 |
599 |
599 |
+0.00% |
5,900 |
2025/2/18 |
603 |
603 |
599 |
599 |
+0.50% |
7,400 |
2025/2/17 |
606 |
611 |
596 |
596 |
-2.45% |
19,100 |
2025/2/14 |
608 |
611 |
606 |
611 |
+0.16% |
24,900 |
2025/2/13 |
606 |
610 |
605 |
610 |
+0.49% |
6,500 |
2025/2/12 |
601 |
607 |
597 |
607 |
+1.17% |
14,700 |
2025/2/10 |
599 |
600 |
599 |
600 |
+0.00% |
19,200 |
2025/2/7 |
600 |
600 |
595 |
600 |
+0.00% |
5,500 |
2025/2/6 |
595 |
600 |
591 |
600 |
+1.01% |
6,400 |
2025/2/5 |
592 |
595 |
592 |
594 |
-0.17% |
2,400 |
2025/2/4 |
594 |
599 |
593 |
595 |
+0.17% |
4,200 |
2025/2/3 |
594 |
595 |
594 |
594 |
+0.00% |
4,200 |
2025/1/31 |
598 |
598 |
592 |
594 |
-0.34% |
3,400 |
2025/1/30 |
594 |
597 |
594 |
596 |
+0.00% |
2,700 |
2025/1/29 |
591 |
599 |
591 |
596 |
+1.36% |
7,300 |
2025/1/28 |
585 |
593 |
583 |
588 |
+0.51% |
6,800 |
2025/1/27 |
587 |
587 |
585 |
585 |
+0.34% |
2,000 |
2025/1/24 |
582 |
584 |
582 |
583 |
+0.17% |
1,000 |
2025/1/23 |
580 |
582 |
578 |
582 |
+0.00% |
3,800 |
2025/1/22 |
583 |
583 |
578 |
582 |
+0.00% |
2,500 |
2025/1/21 |
594 |
594 |
581 |
582 |
-0.68% |
6,500 |
2025/1/20 |
585 |
586 |
585 |
586 |
+1.03% |
1,300 |
2025/1/17 |
584 |
584 |
580 |
580 |
-0.51% |
4,700 |
2025/1/16 |
588 |
590 |
583 |
583 |
-1.02% |
5,400 |
2025/1/15 |
588 |
589 |
585 |
589 |
+0.17% |
3,300 |
2025/1/14 |
595 |
595 |
580 |
588 |
-1.18% |
9,100 |
2025/1/10 |
592 |
595 |
588 |
595 |
+0.17% |
4,100 |
2025/1/9 |
598 |
599 |
594 |
594 |
-0.83% |
1,800 |
2025/1/8 |
598 |
599 |
595 |
599 |
-0.33% |
5,800 |
2025/1/7 |
605 |
615 |
599 |
601 |
-0.83% |
24,300 |
2025/1/6 |
593 |
608 |
592 |
606 |
+2.02% |
14,700 |
2024/12/30 |
595 |
600 |
591 |
594 |
-0.67% |
8,900 |
2024/12/27 |
597 |
602 |
593 |
598 |
+1.01% |
51,900 |
2024/12/26 |
588 |
592 |
582 |
592 |
+1.72% |
32,800 |
2024/12/25 |
584 |
589 |
579 |
582 |
+0.34% |
18,000 |
2024/12/24 |
580 |
584 |
577 |
580 |
+0.00% |
17,200 |
2024/12/23 |
582 |
586 |
579 |
580 |
-1.02% |
15,500 |
2024/12/20 |
580 |
589 |
575 |
586 |
+1.03% |
21,400 |
2024/12/19 |
584 |
585 |
579 |
580 |
-1.02% |
5,400 |
2024/12/18 |
583 |
588 |
572 |
586 |
+0.00% |
12,800 |
2024/12/17 |
584 |
587 |
580 |
586 |
-0.17% |
7,800 |
2024/12/16 |
586 |
590 |
585 |
587 |
-0.51% |
6,600 |
2024/12/13 |
591 |
593 |
585 |
590 |
+0.00% |
16,300 |
2024/12/12 |
592 |
592 |
585 |
590 |
+0.17% |
14,500 |
2024/12/11 |
590 |
591 |
585 |
589 |
-0.34% |
8,500 |
2024/12/10 |
593 |
593 |
587 |
591 |
-0.34% |
2,500 |
2024/12/9 |
590 |
593 |
586 |
593 |
+0.34% |
3,600 |
2024/12/6 |
592 |
596 |
587 |
591 |
-0.17% |
7,800 |
2024/12/5 |
593 |
593 |
581 |
592 |
+0.34% |
2,000 |
2024/12/4 |
593 |
595 |
585 |
590 |
-0.84% |
12,500 |
2024/12/3 |
585 |
608 |
580 |
595 |
+1.71% |
46,900 |
2024/12/2 |
585 |
586 |
582 |
585 |
+0.00% |
5,800 |
2024/11/29 |
585 |
585 |
580 |
585 |
+0.00% |
7,700 |
2024/11/28 |
586 |
588 |
585 |
585 |
-0.68% |
4,200 |
2024/11/27 |
586 |
590 |
584 |
589 |
-0.17% |
8,100 |
2024/11/26 |
590 |
590 |
589 |
590 |
+0.00% |
1,600 |
2024/11/25 |
587 |
590 |
584 |
590 |
+0.17% |
3,800 |
2024/11/22 |
590 |
593 |
589 |
589 |
+0.00% |
5,500 |
2024/11/21 |
591 |
596 |
588 |
589 |
-0.67% |
5,600 |
2024/11/20 |
583 |
595 |
583 |
593 |
+0.68% |
8,400 |
2024/11/19 |
586 |
590 |
585 |
589 |
+0.68% |
2,100 |
2024/11/18 |
587 |
594 |
578 |
585 |
-0.85% |
9,100 |
2024/11/15 |
595 |
596 |
588 |
590 |
-1.99% |
24,000 |
2024/11/14 |
600 |
605 |
600 |
602 |
+0.50% |
8,900 |
2024/11/13 |
602 |
605 |
598 |
599 |
+0.17% |
4,500 |
2024/11/12 |
598 |
600 |
596 |
598 |
+0.00% |
7,200 |
2024/11/11 |
601 |
601 |
594 |
598 |
-0.50% |
4,600 |
2024/11/8 |
600 |
601 |
591 |
601 |
+1.18% |
2,900 |
2024/11/7 |
594 |
597 |
591 |
594 |
+0.68% |
10,500 |
2024/11/6 |
596 |
600 |
588 |
590 |
-1.67% |
9,300 |
2024/11/5 |
599 |
600 |
592 |
600 |
+0.00% |
5,000 |
2024/11/1 |
601 |
601 |
600 |
600 |
-0.50% |
4,100 |
2024/10/31 |
600 |
605 |
600 |
603 |
+0.50% |
2,500 |
2024/10/30 |
598 |
600 |
598 |
600 |
+0.84% |
1,200 |
2024/10/29 |
597 |
600 |
595 |
595 |
-0.83% |
1,600 |
2024/10/28 |
598 |
600 |
585 |
600 |
+0.84% |
8,900 |
2024/10/25 |
595 |
596 |
593 |
595 |
-0.83% |
2,000 |
2024/10/24 |
600 |
600 |
590 |
600 |
+0.00% |
8,700 |
|