日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
682 |
690 |
675 |
682 |
-0.87% |
29,400 |
2025/4/24 |
700 |
700 |
684 |
688 |
-1.29% |
30,300 |
2025/4/23 |
720 |
720 |
687 |
697 |
-0.29% |
39,200 |
2025/4/22 |
716 |
729 |
696 |
699 |
-0.99% |
56,200 |
2025/4/21 |
705 |
728 |
696 |
706 |
+0.14% |
82,600 |
2025/4/18 |
670 |
713 |
655 |
705 |
+5.54% |
85,100 |
2025/4/17 |
640 |
671 |
629 |
668 |
+4.38% |
29,900 |
2025/4/16 |
668 |
668 |
640 |
640 |
-4.19% |
34,800 |
2025/4/15 |
641 |
675 |
621 |
668 |
+1.06% |
114,600 |
2025/4/14 |
649 |
698 |
647 |
661 |
+3.77% |
143,700 |
2025/4/11 |
579 |
637 |
570 |
637 |
+10.02% |
57,200 |
2025/4/10 |
614 |
614 |
568 |
579 |
+5.46% |
26,900 |
2025/4/9 |
510 |
552 |
509 |
549 |
+3.98% |
42,800 |
2025/4/8 |
545 |
547 |
508 |
528 |
+9.77% |
26,100 |
2025/4/7 |
501 |
538 |
478 |
481 |
-16.78% |
86,900 |
2025/4/4 |
609 |
609 |
555 |
578 |
-7.22% |
83,900 |
2025/4/3 |
615 |
630 |
615 |
623 |
-4.30% |
13,500 |
2025/4/2 |
636 |
651 |
621 |
651 |
+1.09% |
23,000 |
2025/4/1 |
639 |
658 |
636 |
644 |
+0.47% |
16,000 |
2025/3/31 |
655 |
656 |
635 |
641 |
-2.73% |
29,500 |
2025/3/28 |
675 |
675 |
657 |
659 |
-1.93% |
13,000 |
2025/3/27 |
677 |
680 |
646 |
672 |
-2.18% |
33,200 |
2025/3/26 |
651 |
687 |
650 |
687 |
+7.18% |
58,400 |
2025/3/25 |
656 |
658 |
640 |
641 |
-2.14% |
43,000 |
2025/3/24 |
669 |
671 |
638 |
655 |
-1.50% |
46,500 |
2025/3/21 |
686 |
710 |
650 |
665 |
-1.63% |
344,900 |
2025/3/19 |
676 |
676 |
676 |
676 |
+17.36% |
24,200 |
2025/3/18 |
560 |
580 |
560 |
576 |
+3.60% |
88,000 |
2025/3/17 |
548 |
560 |
547 |
556 |
+1.28% |
15,300 |
2025/3/14 |
543 |
556 |
543 |
549 |
+0.37% |
10,600 |
2025/3/13 |
538 |
548 |
530 |
547 |
+1.67% |
12,800 |
2025/3/12 |
532 |
551 |
527 |
538 |
+2.48% |
18,700 |
2025/3/11 |
531 |
535 |
515 |
525 |
-3.67% |
37,500 |
2025/3/10 |
550 |
550 |
540 |
545 |
-0.73% |
11,400 |
2025/3/7 |
571 |
571 |
533 |
549 |
-3.35% |
39,200 |
2025/3/6 |
578 |
579 |
560 |
568 |
-1.73% |
11,800 |
2025/3/5 |
565 |
582 |
559 |
578 |
-0.34% |
15,700 |
2025/3/4 |
595 |
601 |
562 |
580 |
-3.81% |
31,200 |
2025/3/3 |
598 |
610 |
587 |
603 |
+2.55% |
23,400 |
2025/2/28 |
597 |
600 |
566 |
588 |
-1.51% |
26,600 |
2025/2/27 |
588 |
607 |
582 |
597 |
+1.53% |
30,600 |
2025/2/26 |
592 |
593 |
568 |
588 |
+0.51% |
14,300 |
2025/2/25 |
559 |
589 |
558 |
585 |
+3.36% |
37,200 |
2025/2/21 |
573 |
573 |
557 |
566 |
+0.53% |
11,000 |
2025/2/20 |
582 |
582 |
555 |
563 |
-2.93% |
17,900 |
2025/2/19 |
566 |
580 |
558 |
580 |
+3.20% |
26,200 |
2025/2/18 |
555 |
562 |
553 |
562 |
+0.36% |
7,500 |
2025/2/17 |
558 |
567 |
551 |
560 |
+0.36% |
9,700 |
2025/2/14 |
554 |
562 |
552 |
558 |
-0.71% |
19,200 |
2025/2/13 |
571 |
571 |
560 |
562 |
-0.53% |
5,300 |
2025/2/12 |
575 |
575 |
565 |
565 |
+0.00% |
5,200 |
2025/2/10 |
573 |
579 |
555 |
565 |
-1.74% |
14,600 |
2025/2/7 |
580 |
585 |
572 |
575 |
-0.17% |
9,700 |
2025/2/6 |
561 |
584 |
561 |
576 |
+2.86% |
16,200 |
2025/2/5 |
558 |
560 |
547 |
560 |
+0.90% |
11,000 |
2025/2/4 |
538 |
556 |
534 |
555 |
+3.93% |
16,000 |
2025/2/3 |
530 |
544 |
528 |
534 |
-2.73% |
14,700 |
2025/1/31 |
552 |
565 |
536 |
549 |
-1.79% |
31,800 |
2025/1/30 |
565 |
565 |
552 |
559 |
-1.76% |
9,400 |
2025/1/29 |
573 |
580 |
559 |
569 |
-0.35% |
14,400 |
2025/1/28 |
571 |
579 |
563 |
571 |
-1.38% |
13,600 |
2025/1/27 |
572 |
583 |
567 |
579 |
+2.48% |
34,500 |
2025/1/24 |
547 |
569 |
545 |
565 |
+1.80% |
18,000 |
2025/1/23 |
552 |
555 |
527 |
555 |
+0.36% |
24,600 |
2025/1/22 |
520 |
560 |
520 |
553 |
+6.55% |
67,200 |
2025/1/21 |
549 |
583 |
518 |
519 |
-2.63% |
111,700 |
2025/1/20 |
545 |
573 |
526 |
533 |
-1.11% |
79,500 |
2025/1/17 |
534 |
550 |
531 |
539 |
-3.75% |
82,200 |
2025/1/16 |
592 |
645 |
542 |
560 |
+1.45% |
567,300 |
2025/1/15 |
552 |
552 |
552 |
552 |
+16.95% |
14,500 |
2025/1/14 |
444 |
479 |
444 |
472 |
+3.74% |
18,800 |
2025/1/10 |
452 |
461 |
444 |
455 |
+1.56% |
4,100 |
2025/1/9 |
451 |
453 |
443 |
448 |
-1.10% |
7,600 |
2025/1/8 |
465 |
468 |
453 |
453 |
-3.21% |
9,800 |
2025/1/7 |
474 |
475 |
462 |
468 |
-0.21% |
15,100 |
2025/1/6 |
475 |
475 |
462 |
469 |
+1.96% |
9,500 |
2024/12/30 |
441 |
468 |
438 |
460 |
+2.45% |
16,800 |
2024/12/27 |
437 |
450 |
435 |
449 |
+2.51% |
12,500 |
2024/12/26 |
431 |
446 |
425 |
438 |
+0.92% |
42,800 |
2024/12/25 |
455 |
459 |
434 |
434 |
-4.62% |
19,700 |
2024/12/24 |
453 |
460 |
450 |
455 |
+0.00% |
16,700 |
2024/12/23 |
471 |
488 |
455 |
455 |
-4.41% |
28,700 |
2024/12/20 |
477 |
490 |
469 |
476 |
+0.42% |
41,600 |
2024/12/19 |
456 |
474 |
456 |
474 |
+2.82% |
35,300 |
2024/12/18 |
474 |
474 |
461 |
461 |
-2.74% |
24,400 |
2024/12/17 |
455 |
484 |
455 |
474 |
+3.04% |
43,400 |
2024/12/16 |
459 |
475 |
447 |
460 |
+0.00% |
40,000 |
2024/12/13 |
453 |
463 |
439 |
460 |
+1.77% |
58,500 |
2024/12/12 |
451 |
452 |
439 |
452 |
+1.12% |
32,200 |
2024/12/11 |
441 |
450 |
433 |
447 |
+0.68% |
26,000 |
2024/12/10 |
429 |
447 |
421 |
444 |
+3.98% |
34,700 |
2024/12/9 |
423 |
427 |
418 |
427 |
+1.43% |
20,300 |
2024/12/6 |
434 |
434 |
418 |
421 |
-1.86% |
13,700 |
2024/12/5 |
418 |
429 |
415 |
429 |
+2.63% |
7,100 |
2024/12/4 |
426 |
435 |
412 |
418 |
-0.71% |
28,200 |
2024/12/3 |
413 |
423 |
408 |
421 |
+2.18% |
23,500 |
2024/12/2 |
408 |
418 |
407 |
412 |
-0.96% |
26,800 |
2024/11/29 |
424 |
430 |
416 |
416 |
-1.89% |
15,500 |
2024/11/28 |
425 |
426 |
418 |
424 |
-0.24% |
8,100 |
2024/11/27 |
439 |
439 |
425 |
425 |
-1.85% |
17,000 |
2024/11/26 |
436 |
444 |
433 |
433 |
-0.69% |
7,600 |
2024/11/25 |
456 |
457 |
436 |
436 |
-4.18% |
14,800 |
2024/11/22 |
454 |
455 |
446 |
455 |
+0.44% |
16,900 |
2024/11/21 |
455 |
459 |
439 |
453 |
-0.44% |
16,500 |
2024/11/20 |
464 |
464 |
445 |
455 |
+0.44% |
14,800 |
2024/11/19 |
463 |
463 |
445 |
453 |
-2.16% |
23,100 |
2024/11/18 |
450 |
463 |
443 |
463 |
+0.00% |
15,600 |
2024/11/15 |
462 |
464 |
441 |
463 |
-0.22% |
21,300 |
2024/11/14 |
455 |
468 |
454 |
464 |
+1.98% |
30,900 |
2024/11/13 |
445 |
455 |
438 |
455 |
+4.12% |
23,900 |
2024/11/12 |
424 |
445 |
422 |
437 |
+2.58% |
36,200 |
2024/11/11 |
445 |
445 |
413 |
426 |
-3.18% |
52,400 |
2024/11/8 |
450 |
450 |
424 |
440 |
-2.65% |
55,300 |
2024/11/7 |
439 |
455 |
427 |
452 |
+1.80% |
43,700 |
2024/11/6 |
444 |
452 |
432 |
444 |
-1.11% |
29,800 |
2024/11/5 |
455 |
455 |
443 |
449 |
+0.22% |
27,700 |
2024/11/1 |
450 |
466 |
442 |
448 |
-0.44% |
39,800 |
2024/10/31 |
450 |
460 |
442 |
450 |
-1.32% |
26,300 |
2024/10/30 |
446 |
456 |
436 |
456 |
+2.24% |
47,700 |
2024/10/29 |
443 |
451 |
435 |
446 |
-0.22% |
25,700 |
2024/10/28 |
424 |
448 |
423 |
447 |
+3.47% |
34,900 |
2024/10/25 |
426 |
434 |
422 |
432 |
+1.17% |
36,300 |
2024/10/24 |
416 |
430 |
408 |
427 |
+0.71% |
29,800 |
|