日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
583 |
605 |
581 |
605 |
+0.67% |
16,200 |
2025/4/24 |
591 |
610 |
580 |
601 |
+0.00% |
30,500 |
2025/4/23 |
528 |
601 |
521 |
601 |
+15.58% |
184,100 |
2025/4/22 |
525 |
531 |
517 |
520 |
-2.62% |
2,400 |
2025/4/21 |
530 |
537 |
520 |
534 |
+0.75% |
4,200 |
2025/4/18 |
509 |
537 |
509 |
530 |
+2.12% |
6,200 |
2025/4/17 |
526 |
526 |
515 |
519 |
-0.57% |
2,400 |
2025/4/16 |
515 |
525 |
515 |
522 |
+0.97% |
3,400 |
2025/4/15 |
520 |
524 |
516 |
517 |
-0.77% |
4,100 |
2025/4/14 |
510 |
523 |
508 |
521 |
+5.89% |
4,600 |
2025/4/11 |
489 |
542 |
474 |
492 |
-0.61% |
32,100 |
2025/4/10 |
489 |
504 |
476 |
495 |
+6.45% |
7,700 |
2025/4/9 |
466 |
479 |
465 |
465 |
-2.92% |
6,700 |
2025/4/8 |
463 |
490 |
463 |
479 |
+3.90% |
15,600 |
2025/4/7 |
461 |
466 |
410 |
461 |
+3.60% |
72,400 |
2025/4/4 |
480 |
489 |
440 |
445 |
-9.74% |
24,700 |
2025/4/3 |
517 |
525 |
482 |
493 |
-6.10% |
19,100 |
2025/4/2 |
526 |
530 |
524 |
525 |
-0.19% |
2,900 |
2025/4/1 |
541 |
541 |
524 |
526 |
-2.59% |
3,100 |
2025/3/31 |
558 |
558 |
525 |
540 |
-3.23% |
9,500 |
2025/3/28 |
553 |
566 |
553 |
558 |
+0.36% |
5,100 |
2025/3/27 |
554 |
560 |
554 |
556 |
-0.71% |
1,900 |
2025/3/26 |
567 |
567 |
560 |
560 |
+0.54% |
1,800 |
2025/3/25 |
563 |
574 |
555 |
557 |
-0.18% |
12,300 |
2025/3/24 |
554 |
566 |
554 |
558 |
-0.18% |
2,400 |
2025/3/21 |
572 |
574 |
559 |
559 |
+0.54% |
13,800 |
2025/3/19 |
556 |
565 |
550 |
556 |
+0.18% |
12,200 |
2025/3/18 |
542 |
555 |
540 |
555 |
+2.97% |
13,900 |
2025/3/17 |
544 |
544 |
538 |
539 |
+0.00% |
3,900 |
2025/3/14 |
529 |
541 |
529 |
539 |
+0.94% |
7,200 |
2025/3/13 |
530 |
539 |
527 |
534 |
+1.33% |
10,900 |
2025/3/12 |
531 |
535 |
524 |
527 |
+0.76% |
9,200 |
2025/3/11 |
532 |
532 |
522 |
523 |
-1.32% |
4,800 |
2025/3/10 |
528 |
532 |
523 |
530 |
+0.76% |
2,700 |
2025/3/7 |
528 |
533 |
526 |
526 |
-1.31% |
7,700 |
2025/3/6 |
533 |
535 |
525 |
533 |
+0.00% |
11,700 |
2025/3/5 |
523 |
534 |
523 |
533 |
+1.52% |
7,000 |
2025/3/4 |
533 |
533 |
525 |
525 |
-1.50% |
9,800 |
2025/3/3 |
530 |
533 |
520 |
533 |
+1.52% |
14,200 |
2025/2/28 |
529 |
529 |
516 |
525 |
-0.76% |
17,000 |
2025/2/27 |
530 |
532 |
526 |
529 |
-0.19% |
13,900 |
2025/2/26 |
531 |
537 |
523 |
530 |
-0.19% |
16,400 |
2025/2/25 |
529 |
539 |
529 |
531 |
+0.00% |
23,900 |
2025/2/21 |
522 |
531 |
521 |
531 |
+1.72% |
46,400 |
2025/2/20 |
531 |
533 |
521 |
522 |
-0.76% |
15,300 |
2025/2/19 |
543 |
543 |
522 |
526 |
-2.23% |
27,800 |
2025/2/18 |
522 |
539 |
516 |
538 |
+2.67% |
58,200 |
2025/2/17 |
604 |
604 |
524 |
524 |
-16.03% |
240,300 |
2025/2/14 |
622 |
639 |
622 |
624 |
-0.95% |
25,300 |
2025/2/13 |
642 |
642 |
625 |
630 |
-2.17% |
25,400 |
2025/2/12 |
656 |
656 |
616 |
644 |
-0.77% |
39,000 |
2025/2/10 |
617 |
649 |
611 |
649 |
+5.70% |
17,400 |
2025/2/7 |
636 |
636 |
614 |
614 |
-1.92% |
12,700 |
2025/2/6 |
651 |
651 |
611 |
626 |
-3.99% |
44,100 |
2025/2/5 |
630 |
658 |
620 |
652 |
+3.66% |
85,800 |
2025/2/4 |
587 |
634 |
581 |
629 |
+8.64% |
56,500 |
2025/2/3 |
589 |
590 |
577 |
579 |
-2.20% |
29,000 |
2025/1/31 |
597 |
607 |
584 |
592 |
-0.84% |
27,700 |
2025/1/30 |
611 |
611 |
585 |
597 |
-2.93% |
31,800 |
2025/1/29 |
615 |
622 |
610 |
615 |
+0.00% |
14,000 |
2025/1/28 |
623 |
623 |
600 |
615 |
-1.76% |
39,500 |
2025/1/27 |
641 |
645 |
623 |
626 |
-0.95% |
21,800 |
2025/1/24 |
637 |
645 |
627 |
632 |
-0.63% |
52,500 |
2025/1/23 |
669 |
676 |
628 |
636 |
-6.33% |
81,500 |
2025/1/22 |
686 |
689 |
656 |
679 |
-0.73% |
98,000 |
2025/1/21 |
700 |
716 |
650 |
684 |
-0.87% |
234,000 |
2025/1/20 |
597 |
708 |
589 |
690 |
+11.83% |
487,300 |
2025/1/17 |
652 |
657 |
602 |
617 |
-8.05% |
190,600 |
2025/1/16 |
610 |
671 |
610 |
671 |
+17.51% |
813,200 |
2025/1/15 |
557 |
576 |
557 |
571 |
+1.42% |
4,100 |
2025/1/14 |
580 |
580 |
551 |
563 |
-1.75% |
8,600 |
2025/1/10 |
556 |
573 |
555 |
573 |
+3.24% |
8,000 |
2025/1/9 |
562 |
567 |
555 |
555 |
-0.89% |
8,100 |
2025/1/8 |
550 |
560 |
550 |
560 |
+0.54% |
5,800 |
2025/1/7 |
545 |
558 |
545 |
557 |
+2.20% |
18,800 |
2025/1/6 |
552 |
558 |
534 |
545 |
+0.18% |
37,600 |
2024/12/30 |
564 |
565 |
535 |
544 |
+0.00% |
15,100 |
2024/12/27 |
515 |
600 |
513 |
544 |
+6.67% |
95,900 |
2024/12/26 |
529 |
534 |
507 |
510 |
-4.49% |
27,400 |
2024/12/25 |
542 |
545 |
528 |
534 |
-1.66% |
13,900 |
2024/12/24 |
544 |
550 |
539 |
543 |
-1.09% |
11,900 |
2024/12/23 |
550 |
553 |
541 |
549 |
-0.72% |
31,500 |
2024/12/20 |
563 |
569 |
551 |
553 |
-1.95% |
35,400 |
2024/12/19 |
561 |
569 |
561 |
564 |
-0.18% |
12,500 |
2024/12/18 |
560 |
568 |
560 |
565 |
+0.89% |
19,100 |
2024/12/17 |
563 |
568 |
560 |
560 |
-0.36% |
7,500 |
2024/12/16 |
567 |
568 |
557 |
562 |
-0.88% |
11,100 |
2024/12/13 |
574 |
574 |
567 |
567 |
-1.22% |
3,800 |
2024/12/12 |
579 |
579 |
567 |
574 |
+0.17% |
12,300 |
2024/12/11 |
567 |
576 |
566 |
573 |
+0.53% |
10,500 |
2024/12/10 |
573 |
575 |
566 |
570 |
-0.18% |
10,900 |
2024/12/9 |
573 |
573 |
561 |
571 |
+0.88% |
10,900 |
2024/12/6 |
575 |
575 |
563 |
566 |
-2.08% |
11,200 |
2024/12/5 |
572 |
584 |
562 |
578 |
+1.05% |
14,300 |
2024/12/4 |
578 |
578 |
569 |
572 |
-0.69% |
7,700 |
2024/12/3 |
574 |
577 |
570 |
576 |
+0.35% |
9,000 |
2024/12/2 |
577 |
582 |
571 |
574 |
-0.52% |
13,300 |
2024/11/29 |
577 |
591 |
577 |
577 |
-1.37% |
13,500 |
2024/11/28 |
586 |
592 |
573 |
585 |
-0.17% |
7,000 |
2024/11/27 |
581 |
590 |
570 |
586 |
+0.86% |
26,100 |
2024/11/26 |
580 |
584 |
569 |
581 |
-0.34% |
11,300 |
2024/11/25 |
566 |
586 |
566 |
583 |
+2.46% |
20,400 |
2024/11/22 |
550 |
570 |
550 |
569 |
+2.52% |
31,900 |
2024/11/21 |
549 |
558 |
548 |
555 |
+1.09% |
15,200 |
2024/11/20 |
558 |
558 |
549 |
549 |
-0.54% |
19,800 |
2024/11/19 |
553 |
558 |
550 |
552 |
+1.10% |
19,500 |
2024/11/18 |
549 |
555 |
545 |
546 |
-1.62% |
12,500 |
2024/11/15 |
531 |
555 |
516 |
555 |
-1.94% |
123,000 |
2024/11/14 |
574 |
586 |
566 |
566 |
-1.39% |
36,000 |
2024/11/13 |
571 |
574 |
565 |
574 |
+0.53% |
6,800 |
2024/11/12 |
577 |
583 |
568 |
571 |
-1.04% |
13,700 |
2024/11/11 |
576 |
579 |
571 |
577 |
+0.70% |
9,400 |
2024/11/8 |
571 |
580 |
567 |
573 |
-0.35% |
16,300 |
2024/11/7 |
574 |
575 |
563 |
575 |
+0.17% |
14,300 |
2024/11/6 |
574 |
575 |
567 |
574 |
+0.00% |
11,400 |
2024/11/5 |
575 |
575 |
559 |
574 |
+1.23% |
8,700 |
2024/11/1 |
569 |
572 |
564 |
567 |
-0.87% |
5,000 |
2024/10/31 |
578 |
580 |
568 |
572 |
-1.04% |
6,500 |
2024/10/30 |
580 |
586 |
561 |
578 |
+1.05% |
25,700 |
2024/10/29 |
568 |
582 |
568 |
572 |
+0.70% |
6,400 |
2024/10/28 |
550 |
579 |
548 |
568 |
+2.16% |
16,100 |
2024/10/25 |
567 |
578 |
553 |
556 |
-1.59% |
27,700 |
2024/10/24 |
572 |
580 |
555 |
565 |
-1.22% |
40,500 |
|