日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
533 |
533 |
527 |
529 |
-0.38% |
181,300 |
2025/4/24 |
535 |
539 |
529 |
531 |
+0.57% |
291,400 |
2025/4/23 |
531 |
534 |
527 |
528 |
+0.57% |
243,700 |
2025/4/22 |
524 |
531 |
522 |
525 |
-0.76% |
107,000 |
2025/4/21 |
526 |
534 |
526 |
529 |
-0.38% |
192,300 |
2025/4/18 |
523 |
532 |
521 |
531 |
+3.11% |
199,100 |
2025/4/17 |
513 |
519 |
511 |
515 |
+0.78% |
207,100 |
2025/4/16 |
517 |
518 |
509 |
511 |
-1.16% |
275,200 |
2025/4/15 |
525 |
527 |
517 |
517 |
+0.00% |
197,700 |
2025/4/14 |
520 |
531 |
517 |
517 |
-0.96% |
324,800 |
2025/4/11 |
524 |
526 |
506 |
522 |
-0.57% |
419,400 |
2025/4/10 |
533 |
535 |
519 |
525 |
+6.06% |
763,300 |
2025/4/9 |
513 |
514 |
486 |
495 |
-5.35% |
732,900 |
2025/4/8 |
521 |
537 |
519 |
523 |
+2.35% |
695,000 |
2025/4/7 |
500 |
525 |
487 |
511 |
-6.41% |
861,100 |
2025/4/4 |
556 |
560 |
538 |
546 |
-3.70% |
764,300 |
2025/4/3 |
556 |
567 |
550 |
567 |
-1.56% |
536,900 |
2025/4/2 |
586 |
587 |
570 |
576 |
-0.86% |
554,800 |
2025/4/1 |
595 |
595 |
577 |
581 |
-1.19% |
598,600 |
2025/3/31 |
604 |
628 |
588 |
588 |
-1.01% |
2,681,300 |
2025/3/28 |
596 |
605 |
590 |
594 |
-0.17% |
837,600 |
2025/3/27 |
571 |
603 |
567 |
595 |
+2.41% |
1,206,000 |
2025/3/26 |
564 |
586 |
564 |
581 |
+3.94% |
717,600 |
2025/3/25 |
560 |
566 |
554 |
559 |
+0.54% |
391,900 |
2025/3/24 |
552 |
559 |
551 |
556 |
+0.72% |
317,300 |
2025/3/21 |
555 |
559 |
547 |
552 |
-0.90% |
413,200 |
2025/3/19 |
554 |
561 |
552 |
557 |
+0.72% |
261,900 |
2025/3/18 |
547 |
558 |
544 |
553 |
+1.28% |
477,300 |
2025/3/17 |
556 |
558 |
546 |
546 |
-1.62% |
412,000 |
2025/3/14 |
565 |
566 |
550 |
555 |
-2.63% |
495,300 |
2025/3/13 |
575 |
578 |
567 |
570 |
+0.18% |
368,400 |
2025/3/12 |
560 |
573 |
560 |
569 |
+1.79% |
497,900 |
2025/3/11 |
562 |
565 |
543 |
559 |
-2.10% |
838,800 |
2025/3/10 |
570 |
579 |
568 |
571 |
+1.42% |
623,200 |
2025/3/7 |
566 |
573 |
556 |
563 |
-0.71% |
429,700 |
2025/3/6 |
559 |
574 |
555 |
567 |
+2.72% |
324,800 |
2025/3/5 |
555 |
562 |
551 |
552 |
+0.73% |
421,300 |
2025/3/4 |
558 |
560 |
541 |
548 |
-1.44% |
451,700 |
2025/3/3 |
560 |
570 |
556 |
556 |
+1.09% |
424,300 |
2025/2/28 |
543 |
551 |
540 |
550 |
+0.18% |
349,500 |
2025/2/27 |
547 |
554 |
545 |
549 |
+0.37% |
211,600 |
2025/2/26 |
560 |
564 |
536 |
547 |
-2.50% |
397,500 |
2025/2/25 |
553 |
572 |
553 |
561 |
-0.18% |
304,300 |
2025/2/21 |
559 |
563 |
554 |
562 |
-0.71% |
242,300 |
2025/2/20 |
560 |
569 |
559 |
566 |
+0.00% |
286,900 |
2025/2/19 |
563 |
569 |
562 |
566 |
+0.89% |
339,600 |
2025/2/18 |
550 |
562 |
546 |
561 |
+1.08% |
433,500 |
2025/2/17 |
570 |
570 |
555 |
555 |
-2.12% |
343,900 |
2025/2/14 |
556 |
574 |
553 |
567 |
+1.98% |
639,500 |
2025/2/13 |
551 |
563 |
546 |
556 |
+0.91% |
402,300 |
2025/2/12 |
560 |
560 |
541 |
551 |
-0.36% |
554,700 |
2025/2/10 |
531 |
556 |
528 |
553 |
+2.79% |
878,900 |
2025/2/7 |
540 |
549 |
526 |
538 |
+12.55% |
1,677,800 |
2025/2/6 |
474 |
478 |
470 |
478 |
+0.84% |
287,000 |
2025/2/5 |
464 |
474 |
462 |
474 |
+2.60% |
403,400 |
2025/2/4 |
459 |
464 |
457 |
462 |
+2.44% |
266,900 |
2025/2/3 |
460 |
460 |
447 |
451 |
-2.80% |
477,500 |
2025/1/31 |
469 |
469 |
463 |
464 |
-2.11% |
384,800 |
2025/1/30 |
470 |
476 |
469 |
474 |
+0.42% |
139,200 |
2025/1/29 |
476 |
477 |
470 |
472 |
+0.00% |
258,600 |
2025/1/28 |
465 |
477 |
465 |
472 |
+0.64% |
177,900 |
2025/1/27 |
464 |
472 |
459 |
469 |
+1.30% |
195,200 |
2025/1/24 |
461 |
468 |
460 |
463 |
+1.09% |
402,100 |
2025/1/23 |
459 |
459 |
453 |
458 |
+0.22% |
129,800 |
2025/1/22 |
458 |
460 |
451 |
457 |
+0.00% |
357,600 |
2025/1/21 |
459 |
459 |
452 |
457 |
-0.22% |
112,300 |
2025/1/20 |
450 |
458 |
450 |
458 |
+2.23% |
186,900 |
2025/1/17 |
453 |
455 |
444 |
448 |
-1.32% |
240,300 |
2025/1/16 |
449 |
458 |
448 |
454 |
+1.57% |
258,900 |
2025/1/15 |
442 |
448 |
442 |
447 |
+1.13% |
146,900 |
2025/1/14 |
445 |
450 |
439 |
442 |
-1.56% |
256,500 |
2025/1/10 |
444 |
451 |
444 |
449 |
+1.13% |
174,600 |
2025/1/9 |
445 |
448 |
441 |
444 |
-0.67% |
241,800 |
2025/1/8 |
452 |
455 |
447 |
447 |
-0.45% |
282,400 |
2025/1/7 |
454 |
454 |
448 |
449 |
+0.22% |
286,100 |
2025/1/6 |
453 |
460 |
448 |
448 |
-1.75% |
331,400 |
2024/12/30 |
461 |
462 |
453 |
456 |
-1.08% |
201,000 |
2024/12/27 |
458 |
461 |
453 |
461 |
+1.10% |
162,400 |
2024/12/26 |
459 |
465 |
455 |
456 |
-1.08% |
257,100 |
2024/12/25 |
460 |
464 |
454 |
461 |
+1.10% |
173,900 |
2024/12/24 |
460 |
460 |
453 |
456 |
-0.65% |
233,500 |
2024/12/23 |
453 |
459 |
452 |
459 |
+2.23% |
264,500 |
2024/12/20 |
450 |
452 |
444 |
449 |
+0.22% |
429,400 |
2024/12/19 |
446 |
451 |
443 |
448 |
-0.22% |
297,300 |
2024/12/18 |
462 |
463 |
449 |
449 |
-2.39% |
168,400 |
2024/12/17 |
445 |
460 |
444 |
460 |
+3.37% |
390,800 |
2024/12/16 |
451 |
452 |
443 |
445 |
-1.33% |
181,100 |
2024/12/13 |
442 |
452 |
442 |
451 |
+0.45% |
266,800 |
2024/12/12 |
457 |
457 |
449 |
449 |
-1.32% |
278,900 |
2024/12/11 |
455 |
456 |
443 |
455 |
-0.66% |
583,400 |
2024/12/10 |
486 |
490 |
455 |
458 |
-4.98% |
584,100 |
2024/12/9 |
461 |
484 |
461 |
482 |
+3.66% |
883,300 |
2024/12/6 |
441 |
465 |
439 |
465 |
+6.16% |
921,800 |
2024/12/5 |
429 |
438 |
429 |
438 |
+2.10% |
315,300 |
2024/12/4 |
433 |
433 |
427 |
429 |
-0.46% |
168,500 |
2024/12/3 |
426 |
433 |
426 |
431 |
+0.70% |
383,700 |
2024/12/2 |
425 |
428 |
421 |
428 |
+0.71% |
185,000 |
2024/11/29 |
426 |
426 |
421 |
425 |
-0.70% |
241,100 |
2024/11/28 |
425 |
428 |
423 |
428 |
+1.18% |
162,700 |
2024/11/27 |
425 |
426 |
418 |
423 |
-0.47% |
194,300 |
2024/11/26 |
422 |
425 |
419 |
425 |
+0.47% |
169,400 |
2024/11/25 |
430 |
434 |
423 |
423 |
-0.70% |
327,100 |
2024/11/22 |
423 |
427 |
420 |
426 |
+0.24% |
287,800 |
2024/11/21 |
422 |
426 |
418 |
425 |
+0.95% |
274,600 |
2024/11/20 |
420 |
422 |
416 |
421 |
+0.48% |
296,100 |
2024/11/19 |
420 |
421 |
414 |
419 |
-0.24% |
450,900 |
2024/11/18 |
415 |
426 |
412 |
420 |
+0.72% |
344,100 |
2024/11/15 |
420 |
421 |
413 |
417 |
-0.71% |
321,900 |
2024/11/14 |
414 |
421 |
411 |
420 |
+1.94% |
796,100 |
2024/11/13 |
411 |
414 |
408 |
412 |
-1.20% |
563,900 |
2024/11/12 |
410 |
418 |
410 |
417 |
+2.21% |
492,700 |
2024/11/11 |
405 |
408 |
401 |
408 |
+0.74% |
461,800 |
2024/11/8 |
414 |
417 |
405 |
405 |
-2.17% |
730,500 |
2024/11/7 |
427 |
427 |
414 |
414 |
-3.04% |
800,400 |
2024/11/6 |
441 |
447 |
420 |
427 |
-8.17% |
1,311,600 |
2024/11/5 |
470 |
475 |
464 |
465 |
+0.43% |
349,800 |
2024/11/1 |
464 |
471 |
461 |
463 |
-0.86% |
274,200 |
2024/10/31 |
471 |
472 |
466 |
467 |
+0.00% |
384,400 |
2024/10/30 |
472 |
473 |
465 |
467 |
-1.06% |
490,900 |
2024/10/29 |
466 |
475 |
465 |
472 |
+1.51% |
267,300 |
2024/10/28 |
460 |
467 |
456 |
465 |
+1.31% |
127,000 |
2024/10/25 |
462 |
463 |
454 |
459 |
-0.43% |
141,300 |
2024/10/24 |
464 |
465 |
459 |
461 |
-0.86% |
175,600 |
|