日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
539 |
545 |
535 |
545 |
+2.83% |
12,500 |
2025/4/24 |
542 |
542 |
530 |
530 |
-0.38% |
16,300 |
2025/4/23 |
543 |
547 |
529 |
532 |
-0.19% |
22,200 |
2025/4/22 |
554 |
557 |
532 |
533 |
-3.79% |
51,400 |
2025/4/21 |
539 |
556 |
539 |
554 |
+1.84% |
44,300 |
2025/4/18 |
520 |
550 |
518 |
544 |
+5.22% |
82,300 |
2025/4/17 |
508 |
518 |
508 |
517 |
+1.57% |
13,200 |
2025/4/16 |
523 |
526 |
508 |
509 |
-2.68% |
36,200 |
2025/4/15 |
510 |
524 |
510 |
523 |
+2.55% |
23,200 |
2025/4/14 |
524 |
527 |
510 |
510 |
-1.73% |
57,800 |
2025/4/11 |
484 |
520 |
473 |
519 |
+3.80% |
106,500 |
2025/4/10 |
510 |
510 |
485 |
500 |
+10.62% |
61,900 |
2025/4/9 |
452 |
460 |
428 |
452 |
-5.04% |
127,000 |
2025/4/8 |
438 |
481 |
438 |
476 |
+14.98% |
101,000 |
2025/4/7 |
437 |
450 |
413 |
414 |
-16.02% |
257,500 |
2025/4/4 |
531 |
535 |
475 |
493 |
-10.04% |
242,900 |
2025/4/3 |
555 |
563 |
547 |
548 |
-4.70% |
112,600 |
2025/4/2 |
580 |
580 |
573 |
575 |
-0.86% |
31,900 |
2025/4/1 |
587 |
592 |
579 |
580 |
-1.69% |
19,700 |
2025/3/31 |
593 |
593 |
573 |
590 |
-2.16% |
116,700 |
2025/3/28 |
595 |
606 |
595 |
603 |
+1.34% |
31,700 |
2025/3/27 |
591 |
598 |
585 |
595 |
-0.17% |
63,600 |
2025/3/26 |
587 |
601 |
587 |
596 |
+1.71% |
25,200 |
2025/3/25 |
586 |
592 |
581 |
586 |
+0.00% |
45,400 |
2025/3/24 |
592 |
595 |
585 |
586 |
-1.01% |
33,200 |
2025/3/21 |
600 |
607 |
588 |
592 |
-1.50% |
58,900 |
2025/3/19 |
616 |
617 |
601 |
601 |
-2.44% |
32,800 |
2025/3/18 |
619 |
619 |
609 |
616 |
-0.48% |
21,200 |
2025/3/17 |
615 |
624 |
612 |
619 |
+1.14% |
31,900 |
2025/3/14 |
595 |
619 |
594 |
612 |
+1.83% |
57,300 |
2025/3/13 |
620 |
622 |
598 |
601 |
-1.96% |
44,700 |
2025/3/12 |
595 |
615 |
595 |
613 |
+1.83% |
44,400 |
2025/3/11 |
597 |
619 |
593 |
602 |
-0.17% |
98,200 |
2025/3/10 |
595 |
604 |
594 |
603 |
+0.84% |
39,000 |
2025/3/7 |
595 |
603 |
590 |
598 |
-0.33% |
38,600 |
2025/3/6 |
589 |
600 |
587 |
600 |
+1.87% |
28,700 |
2025/3/5 |
577 |
589 |
574 |
589 |
+2.08% |
36,800 |
2025/3/4 |
578 |
586 |
566 |
577 |
-1.87% |
122,800 |
2025/3/3 |
593 |
597 |
577 |
588 |
+0.86% |
82,000 |
2025/2/28 |
585 |
590 |
573 |
583 |
-2.02% |
136,500 |
2025/2/27 |
603 |
603 |
589 |
595 |
-0.50% |
56,800 |
2025/2/26 |
592 |
601 |
582 |
598 |
+0.84% |
78,100 |
2025/2/25 |
603 |
611 |
586 |
593 |
-2.15% |
99,300 |
2025/2/21 |
623 |
625 |
603 |
606 |
-2.73% |
153,600 |
2025/2/20 |
650 |
662 |
618 |
623 |
-4.89% |
144,300 |
2025/2/19 |
644 |
658 |
632 |
655 |
+0.15% |
74,900 |
2025/2/18 |
619 |
688 |
617 |
654 |
+4.98% |
361,700 |
2025/2/17 |
630 |
636 |
619 |
623 |
-1.11% |
70,400 |
2025/2/14 |
651 |
655 |
628 |
630 |
-5.26% |
127,100 |
2025/2/13 |
636 |
665 |
623 |
665 |
+5.72% |
104,900 |
2025/2/12 |
626 |
631 |
619 |
629 |
+0.32% |
129,600 |
2025/2/10 |
657 |
657 |
621 |
627 |
-4.27% |
147,900 |
2025/2/7 |
666 |
666 |
651 |
655 |
-2.24% |
106,800 |
2025/2/6 |
679 |
679 |
664 |
670 |
-1.33% |
109,500 |
2025/2/5 |
679 |
688 |
672 |
679 |
+1.19% |
96,600 |
2025/2/4 |
670 |
675 |
661 |
671 |
-1.18% |
108,200 |
2025/2/3 |
673 |
683 |
669 |
679 |
+1.19% |
64,800 |
2025/1/31 |
679 |
682 |
665 |
671 |
-1.32% |
117,600 |
2025/1/30 |
684 |
695 |
677 |
680 |
-1.31% |
106,300 |
2025/1/29 |
678 |
690 |
673 |
689 |
+2.84% |
221,200 |
2025/1/28 |
660 |
670 |
655 |
670 |
+1.52% |
124,400 |
2025/1/27 |
649 |
668 |
648 |
660 |
+2.96% |
165,300 |
2025/1/24 |
641 |
648 |
633 |
641 |
+2.07% |
179,200 |
2025/1/23 |
641 |
642 |
624 |
628 |
-2.03% |
128,500 |
2025/1/22 |
638 |
648 |
625 |
641 |
+1.91% |
72,400 |
2025/1/21 |
641 |
644 |
624 |
629 |
-3.38% |
138,500 |
2025/1/20 |
632 |
652 |
623 |
651 |
+3.50% |
128,500 |
2025/1/17 |
636 |
636 |
626 |
629 |
-0.32% |
47,400 |
2025/1/16 |
640 |
649 |
626 |
631 |
-1.25% |
112,200 |
2025/1/15 |
632 |
640 |
630 |
639 |
+0.95% |
75,500 |
2025/1/14 |
647 |
650 |
625 |
633 |
-2.91% |
98,200 |
2025/1/10 |
625 |
661 |
625 |
652 |
+3.33% |
91,100 |
2025/1/9 |
639 |
641 |
630 |
631 |
-2.77% |
61,400 |
2025/1/8 |
625 |
658 |
622 |
649 |
+3.84% |
269,900 |
2025/1/7 |
602 |
626 |
601 |
625 |
+3.31% |
68,700 |
2025/1/6 |
606 |
610 |
600 |
605 |
-0.17% |
63,400 |
2024/12/30 |
593 |
620 |
591 |
606 |
+1.85% |
126,000 |
2024/12/27 |
590 |
607 |
590 |
595 |
+2.23% |
92,600 |
2024/12/26 |
579 |
594 |
579 |
582 |
+1.22% |
150,900 |
2024/12/25 |
581 |
581 |
574 |
575 |
-0.35% |
78,100 |
2024/12/24 |
582 |
583 |
574 |
577 |
-0.86% |
118,000 |
2024/12/23 |
590 |
591 |
578 |
582 |
+0.34% |
139,000 |
2024/12/20 |
583 |
589 |
576 |
580 |
+0.35% |
95,600 |
2024/12/19 |
580 |
582 |
574 |
578 |
-1.20% |
76,400 |
2024/12/18 |
585 |
591 |
585 |
585 |
-0.51% |
39,700 |
2024/12/17 |
585 |
593 |
584 |
588 |
+0.86% |
28,000 |
2024/12/16 |
590 |
590 |
573 |
583 |
-1.02% |
78,500 |
2024/12/13 |
590 |
596 |
584 |
589 |
+0.68% |
50,500 |
2024/12/12 |
610 |
613 |
582 |
585 |
-0.85% |
90,700 |
2024/12/11 |
602 |
602 |
586 |
590 |
-2.80% |
50,000 |
2024/12/10 |
620 |
620 |
601 |
607 |
-2.10% |
72,500 |
2024/12/9 |
593 |
625 |
593 |
620 |
+4.55% |
155,400 |
2024/12/6 |
584 |
593 |
568 |
593 |
+0.85% |
237,500 |
2024/12/5 |
597 |
599 |
579 |
588 |
-1.67% |
53,600 |
2024/12/4 |
595 |
599 |
591 |
598 |
+0.67% |
65,500 |
2024/12/3 |
596 |
605 |
591 |
594 |
-0.67% |
52,100 |
2024/12/2 |
597 |
602 |
589 |
598 |
+0.34% |
30,400 |
2024/11/29 |
600 |
607 |
594 |
596 |
-0.67% |
31,600 |
2024/11/28 |
594 |
603 |
594 |
600 |
+0.17% |
37,900 |
2024/11/27 |
615 |
615 |
597 |
599 |
-2.76% |
39,500 |
2024/11/26 |
617 |
617 |
603 |
616 |
+0.65% |
37,900 |
2024/11/25 |
620 |
625 |
612 |
612 |
-1.13% |
49,700 |
2024/11/22 |
615 |
619 |
607 |
619 |
+1.64% |
56,500 |
2024/11/21 |
610 |
624 |
605 |
609 |
-0.49% |
85,700 |
2024/11/20 |
591 |
618 |
591 |
612 |
+3.38% |
113,400 |
2024/11/19 |
579 |
600 |
575 |
592 |
+2.42% |
87,800 |
2024/11/18 |
567 |
579 |
565 |
578 |
+0.52% |
36,800 |
2024/11/15 |
564 |
576 |
557 |
575 |
+1.77% |
29,300 |
2024/11/14 |
578 |
578 |
563 |
565 |
-2.08% |
36,100 |
2024/11/13 |
585 |
590 |
571 |
577 |
-1.37% |
47,200 |
2024/11/12 |
574 |
589 |
574 |
585 |
+2.27% |
43,500 |
2024/11/11 |
572 |
576 |
565 |
572 |
+0.00% |
31,500 |
2024/11/8 |
570 |
586 |
565 |
572 |
+0.53% |
59,000 |
2024/11/7 |
585 |
587 |
566 |
569 |
-2.07% |
39,000 |
2024/11/6 |
584 |
588 |
577 |
581 |
-0.51% |
18,900 |
2024/11/5 |
582 |
584 |
573 |
584 |
+1.04% |
15,300 |
2024/11/1 |
587 |
595 |
575 |
578 |
-3.18% |
46,200 |
2024/10/31 |
598 |
598 |
584 |
597 |
+0.51% |
44,000 |
2024/10/30 |
600 |
601 |
588 |
594 |
-0.34% |
46,700 |
2024/10/29 |
580 |
596 |
575 |
596 |
+2.76% |
42,500 |
2024/10/28 |
553 |
583 |
553 |
580 |
+3.94% |
69,100 |
2024/10/25 |
569 |
569 |
555 |
558 |
-0.89% |
52,400 |
2024/10/24 |
563 |
570 |
557 |
563 |
+0.54% |
19,900 |
|