日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
501 |
509 |
500 |
509 |
+1.80% |
12,400 |
2025/4/24 |
505 |
507 |
498 |
500 |
-0.99% |
8,900 |
2025/4/23 |
513 |
513 |
505 |
505 |
-1.37% |
4,700 |
2025/4/22 |
503 |
512 |
503 |
512 |
+1.79% |
9,500 |
2025/4/21 |
500 |
505 |
499 |
503 |
+1.21% |
6,800 |
2025/4/18 |
490 |
497 |
485 |
497 |
+1.02% |
14,800 |
2025/4/17 |
485 |
498 |
483 |
492 |
+0.61% |
10,000 |
2025/4/16 |
497 |
499 |
489 |
489 |
-1.61% |
5,200 |
2025/4/15 |
511 |
511 |
495 |
497 |
-0.40% |
10,100 |
2025/4/14 |
511 |
511 |
492 |
499 |
+2.89% |
18,500 |
2025/4/11 |
479 |
488 |
476 |
485 |
+0.41% |
8,900 |
2025/4/10 |
488 |
493 |
478 |
483 |
+5.69% |
15,700 |
2025/4/9 |
455 |
457 |
448 |
457 |
-2.35% |
20,000 |
2025/4/8 |
462 |
475 |
462 |
468 |
+6.85% |
21,800 |
2025/4/7 |
435 |
468 |
428 |
438 |
-12.57% |
96,300 |
2025/4/4 |
507 |
508 |
490 |
501 |
-3.09% |
51,700 |
2025/4/3 |
519 |
519 |
512 |
517 |
-1.90% |
45,200 |
2025/4/2 |
527 |
530 |
524 |
527 |
-0.57% |
27,000 |
2025/4/1 |
530 |
535 |
528 |
530 |
+0.19% |
11,100 |
2025/3/31 |
527 |
530 |
523 |
529 |
-0.19% |
18,300 |
2025/3/28 |
522 |
535 |
522 |
530 |
-0.19% |
28,400 |
2025/3/27 |
527 |
538 |
527 |
531 |
-0.38% |
20,100 |
2025/3/26 |
533 |
535 |
531 |
533 |
+0.95% |
7,000 |
2025/3/25 |
532 |
533 |
528 |
528 |
+0.00% |
8,400 |
2025/3/24 |
538 |
540 |
528 |
528 |
-0.75% |
18,900 |
2025/3/21 |
534 |
540 |
532 |
532 |
-0.37% |
42,300 |
2025/3/19 |
530 |
537 |
530 |
534 |
+0.56% |
17,000 |
2025/3/18 |
531 |
531 |
526 |
531 |
+0.00% |
24,600 |
2025/3/17 |
526 |
531 |
520 |
531 |
+1.72% |
20,900 |
2025/3/14 |
520 |
525 |
516 |
522 |
+0.38% |
7,900 |
2025/3/13 |
523 |
523 |
519 |
520 |
-0.57% |
11,200 |
2025/3/12 |
520 |
525 |
514 |
523 |
+0.58% |
10,200 |
2025/3/11 |
518 |
520 |
514 |
520 |
+0.19% |
20,200 |
2025/3/10 |
523 |
524 |
519 |
519 |
-0.57% |
16,600 |
2025/3/7 |
523 |
525 |
520 |
522 |
-0.38% |
11,200 |
2025/3/6 |
524 |
527 |
524 |
524 |
+0.19% |
3,000 |
2025/3/5 |
525 |
528 |
523 |
523 |
-0.57% |
14,200 |
2025/3/4 |
530 |
530 |
523 |
526 |
-0.57% |
4,900 |
2025/3/3 |
525 |
530 |
524 |
529 |
+0.38% |
8,600 |
2025/2/28 |
525 |
529 |
521 |
527 |
+0.38% |
10,300 |
2025/2/27 |
529 |
529 |
525 |
525 |
-0.76% |
7,200 |
2025/2/26 |
527 |
529 |
522 |
529 |
+0.38% |
15,200 |
2025/2/25 |
534 |
534 |
526 |
527 |
-0.19% |
8,600 |
2025/2/21 |
527 |
530 |
526 |
528 |
-0.19% |
5,500 |
2025/2/20 |
531 |
534 |
525 |
529 |
-0.56% |
18,800 |
2025/2/19 |
535 |
537 |
532 |
532 |
-0.56% |
6,700 |
2025/2/18 |
531 |
540 |
529 |
535 |
+0.00% |
25,900 |
2025/2/17 |
532 |
536 |
528 |
535 |
+0.56% |
27,200 |
2025/2/14 |
535 |
544 |
532 |
532 |
-1.30% |
23,700 |
2025/2/13 |
547 |
557 |
537 |
539 |
+0.00% |
54,100 |
2025/2/12 |
546 |
546 |
538 |
539 |
-0.74% |
10,700 |
2025/2/10 |
549 |
549 |
542 |
543 |
+0.00% |
6,800 |
2025/2/7 |
548 |
549 |
540 |
543 |
+0.37% |
6,300 |
2025/2/6 |
530 |
548 |
529 |
541 |
+2.66% |
19,800 |
2025/2/5 |
525 |
528 |
524 |
527 |
+0.38% |
9,100 |
2025/2/4 |
530 |
538 |
525 |
525 |
-0.57% |
5,700 |
2025/2/3 |
535 |
535 |
523 |
528 |
-0.38% |
13,600 |
2025/1/31 |
531 |
539 |
530 |
530 |
+1.73% |
26,100 |
2025/1/30 |
541 |
545 |
521 |
521 |
-5.10% |
140,400 |
2025/1/29 |
546 |
552 |
546 |
549 |
-0.18% |
7,500 |
2025/1/28 |
549 |
552 |
545 |
550 |
+0.92% |
12,900 |
2025/1/27 |
545 |
555 |
545 |
545 |
+0.00% |
27,300 |
2025/1/24 |
542 |
550 |
541 |
545 |
+0.37% |
8,100 |
2025/1/23 |
546 |
548 |
543 |
543 |
-0.55% |
2,700 |
2025/1/22 |
541 |
549 |
535 |
546 |
+1.11% |
11,600 |
2025/1/21 |
534 |
544 |
529 |
540 |
+1.31% |
9,000 |
2025/1/20 |
529 |
534 |
525 |
533 |
+0.95% |
8,900 |
2025/1/17 |
531 |
533 |
520 |
528 |
-0.75% |
29,100 |
2025/1/16 |
543 |
543 |
531 |
532 |
-1.66% |
18,700 |
2025/1/15 |
544 |
544 |
540 |
541 |
+0.00% |
6,200 |
2025/1/14 |
540 |
551 |
540 |
541 |
+0.19% |
13,700 |
2025/1/10 |
535 |
542 |
535 |
540 |
+1.12% |
8,800 |
2025/1/9 |
538 |
540 |
533 |
534 |
-0.74% |
13,200 |
2025/1/8 |
546 |
547 |
538 |
538 |
-2.00% |
17,600 |
2025/1/7 |
546 |
550 |
543 |
549 |
+0.73% |
12,400 |
2025/1/6 |
551 |
555 |
545 |
545 |
-1.09% |
18,800 |
2024/12/30 |
543 |
551 |
540 |
551 |
+1.29% |
21,000 |
2024/12/27 |
535 |
550 |
534 |
544 |
+1.30% |
17,900 |
2024/12/26 |
535 |
541 |
533 |
537 |
-0.19% |
31,900 |
2024/12/25 |
537 |
540 |
533 |
538 |
+0.37% |
40,100 |
2024/12/24 |
543 |
543 |
533 |
536 |
-1.29% |
21,500 |
2024/12/23 |
551 |
551 |
541 |
543 |
-1.45% |
22,600 |
2024/12/20 |
550 |
552 |
547 |
551 |
-0.18% |
18,800 |
2024/12/19 |
549 |
552 |
548 |
552 |
+0.00% |
10,600 |
2024/12/18 |
546 |
552 |
546 |
552 |
+0.91% |
8,700 |
2024/12/17 |
551 |
551 |
544 |
547 |
-1.08% |
16,700 |
2024/12/16 |
558 |
563 |
553 |
553 |
-0.72% |
15,800 |
2024/12/13 |
563 |
565 |
556 |
557 |
-1.07% |
16,500 |
2024/12/12 |
563 |
570 |
563 |
563 |
+0.00% |
13,100 |
2024/12/11 |
569 |
574 |
562 |
563 |
-1.05% |
15,000 |
2024/12/10 |
577 |
577 |
564 |
569 |
-0.87% |
31,000 |
2024/12/9 |
569 |
574 |
569 |
574 |
+0.70% |
28,400 |
2024/12/6 |
570 |
575 |
569 |
570 |
-0.18% |
14,700 |
2024/12/5 |
572 |
574 |
569 |
571 |
-0.52% |
8,700 |
2024/12/4 |
573 |
574 |
568 |
574 |
-0.17% |
13,400 |
2024/12/3 |
570 |
579 |
570 |
575 |
+0.00% |
17,700 |
2024/12/2 |
576 |
576 |
565 |
575 |
+0.00% |
20,000 |
2024/11/29 |
577 |
582 |
564 |
575 |
+0.00% |
61,400 |
2024/11/28 |
560 |
584 |
560 |
575 |
+2.68% |
35,900 |
2024/11/27 |
570 |
570 |
553 |
560 |
-1.58% |
25,800 |
2024/11/26 |
570 |
570 |
563 |
569 |
+1.79% |
23,100 |
2024/11/25 |
569 |
569 |
559 |
559 |
+0.36% |
15,100 |
2024/11/22 |
552 |
557 |
548 |
557 |
+2.20% |
17,800 |
2024/11/21 |
538 |
553 |
535 |
545 |
+1.30% |
37,200 |
2024/11/20 |
540 |
540 |
531 |
538 |
+1.13% |
20,100 |
2024/11/19 |
531 |
537 |
528 |
532 |
+0.19% |
15,500 |
2024/11/18 |
529 |
533 |
524 |
531 |
-0.75% |
24,700 |
2024/11/15 |
515 |
535 |
514 |
535 |
+4.09% |
46,100 |
2024/11/14 |
538 |
547 |
504 |
514 |
-4.10% |
100,400 |
2024/11/13 |
539 |
539 |
531 |
536 |
+0.94% |
15,400 |
2024/11/12 |
533 |
540 |
529 |
531 |
+0.57% |
22,400 |
2024/11/11 |
520 |
530 |
520 |
528 |
+0.38% |
27,000 |
2024/11/8 |
526 |
532 |
520 |
526 |
+0.19% |
22,300 |
2024/11/7 |
524 |
529 |
523 |
525 |
+0.38% |
18,000 |
2024/11/6 |
525 |
529 |
523 |
523 |
+0.00% |
17,900 |
2024/11/5 |
530 |
535 |
523 |
523 |
+0.00% |
20,100 |
2024/11/1 |
519 |
526 |
518 |
523 |
+0.00% |
30,900 |
2024/10/31 |
527 |
530 |
518 |
523 |
+0.00% |
29,400 |
2024/10/30 |
539 |
541 |
523 |
523 |
-2.97% |
88,400 |
2024/10/29 |
538 |
539 |
531 |
539 |
+0.19% |
14,000 |
2024/10/28 |
523 |
538 |
515 |
538 |
+1.13% |
43,300 |
2024/10/25 |
531 |
541 |
526 |
532 |
+0.19% |
27,800 |
2024/10/24 |
531 |
541 |
527 |
531 |
-0.93% |
19,200 |
|