日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
582 |
595 |
567 |
573 |
-1.04% |
319,800 |
2025/4/24 |
577 |
605 |
570 |
579 |
+0.70% |
443,900 |
2025/4/23 |
566 |
577 |
559 |
575 |
+3.42% |
625,200 |
2025/4/22 |
550 |
564 |
542 |
556 |
+0.91% |
351,200 |
2025/4/21 |
555 |
560 |
544 |
551 |
+1.10% |
232,900 |
2025/4/18 |
541 |
549 |
539 |
545 |
+1.87% |
208,900 |
2025/4/17 |
533 |
541 |
524 |
535 |
+0.38% |
287,900 |
2025/4/16 |
536 |
545 |
528 |
533 |
-0.37% |
241,300 |
2025/4/15 |
550 |
560 |
535 |
535 |
-2.01% |
216,500 |
2025/4/14 |
552 |
564 |
546 |
546 |
+0.74% |
308,600 |
2025/4/11 |
537 |
549 |
529 |
542 |
-0.91% |
331,700 |
2025/4/10 |
535 |
548 |
524 |
547 |
+8.32% |
521,700 |
2025/4/9 |
529 |
534 |
495 |
505 |
-6.31% |
435,100 |
2025/4/8 |
516 |
542 |
516 |
539 |
+10.91% |
587,500 |
2025/4/7 |
483 |
517 |
475 |
486 |
-8.13% |
556,300 |
2025/4/4 |
532 |
543 |
512 |
529 |
-2.40% |
727,300 |
2025/4/3 |
546 |
549 |
528 |
542 |
-3.73% |
616,900 |
2025/4/2 |
564 |
581 |
557 |
563 |
-0.71% |
693,300 |
2025/4/1 |
576 |
585 |
567 |
567 |
-1.56% |
290,800 |
2025/3/31 |
604 |
615 |
576 |
576 |
-6.19% |
790,300 |
2025/3/28 |
561 |
635 |
561 |
614 |
+8.10% |
2,667,200 |
2025/3/27 |
565 |
582 |
562 |
568 |
+0.18% |
416,400 |
2025/3/26 |
566 |
575 |
557 |
567 |
+1.80% |
542,800 |
2025/3/25 |
573 |
577 |
552 |
557 |
-2.62% |
852,700 |
2025/3/24 |
587 |
590 |
568 |
572 |
-2.89% |
917,700 |
2025/3/21 |
594 |
604 |
589 |
589 |
-0.84% |
324,900 |
2025/3/19 |
584 |
604 |
584 |
594 |
+1.37% |
521,000 |
2025/3/18 |
593 |
597 |
586 |
586 |
-0.68% |
280,500 |
2025/3/17 |
596 |
598 |
584 |
590 |
-2.32% |
484,600 |
2025/3/14 |
610 |
615 |
597 |
604 |
-0.49% |
436,900 |
2025/3/13 |
604 |
622 |
603 |
607 |
-0.98% |
451,700 |
2025/3/12 |
603 |
619 |
600 |
613 |
+2.51% |
400,100 |
2025/3/11 |
607 |
614 |
597 |
598 |
-1.97% |
592,900 |
2025/3/10 |
611 |
617 |
602 |
610 |
-0.16% |
346,900 |
2025/3/7 |
622 |
629 |
605 |
611 |
-2.40% |
715,400 |
2025/3/6 |
649 |
658 |
624 |
626 |
-3.84% |
661,400 |
2025/3/5 |
640 |
674 |
625 |
651 |
+1.88% |
1,014,400 |
2025/3/4 |
645 |
652 |
632 |
639 |
-3.03% |
888,000 |
2025/3/3 |
687 |
691 |
651 |
659 |
-3.80% |
973,200 |
2025/2/28 |
700 |
748 |
683 |
685 |
-3.39% |
1,627,500 |
2025/2/27 |
684 |
723 |
671 |
709 |
+2.46% |
1,067,600 |
2025/2/26 |
690 |
708 |
663 |
692 |
-1.56% |
1,831,100 |
2025/2/25 |
707 |
739 |
678 |
703 |
-2.63% |
3,033,600 |
2025/2/21 |
792 |
820 |
720 |
722 |
-8.84% |
9,566,800 |
2025/2/20 |
732 |
798 |
660 |
792 |
+12.82% |
12,129,200 |
2025/2/19 |
630 |
702 |
606 |
702 |
+16.61% |
5,978,800 |
2025/2/18 |
544 |
639 |
543 |
602 |
+9.06% |
4,704,900 |
2025/2/17 |
556 |
600 |
545 |
552 |
-0.72% |
2,070,000 |
2025/2/14 |
479 |
591 |
477 |
556 |
+0.18% |
6,887,300 |
2025/2/13 |
555 |
555 |
555 |
555 |
+16.84% |
918,300 |
2025/2/12 |
540 |
544 |
475 |
475 |
-17.39% |
5,031,700 |
2025/2/10 |
575 |
575 |
575 |
575 |
-14.81% |
667,300 |
2025/2/7 |
650 |
687 |
640 |
675 |
+6.13% |
1,108,600 |
2025/2/6 |
609 |
649 |
601 |
636 |
+5.30% |
660,500 |
2025/2/5 |
600 |
607 |
599 |
604 |
+0.17% |
287,700 |
2025/2/4 |
619 |
628 |
598 |
603 |
-2.58% |
393,000 |
2025/2/3 |
631 |
631 |
613 |
619 |
-3.43% |
443,900 |
2025/1/31 |
639 |
653 |
636 |
641 |
-0.16% |
339,100 |
2025/1/30 |
650 |
658 |
639 |
642 |
-0.62% |
409,400 |
2025/1/29 |
671 |
681 |
645 |
646 |
-4.72% |
849,400 |
2025/1/28 |
619 |
681 |
615 |
678 |
+8.31% |
1,155,300 |
2025/1/27 |
619 |
665 |
614 |
626 |
+4.16% |
1,460,600 |
2025/1/24 |
577 |
612 |
570 |
601 |
+4.70% |
833,500 |
2025/1/23 |
595 |
595 |
567 |
574 |
-3.20% |
707,700 |
2025/1/22 |
600 |
602 |
587 |
593 |
-1.33% |
542,000 |
2025/1/21 |
615 |
618 |
594 |
601 |
-1.64% |
399,200 |
2025/1/20 |
590 |
612 |
581 |
611 |
+2.86% |
648,000 |
2025/1/17 |
587 |
602 |
579 |
594 |
-1.98% |
984,000 |
2025/1/16 |
597 |
614 |
594 |
606 |
+1.51% |
755,000 |
2025/1/15 |
598 |
611 |
559 |
597 |
-1.65% |
1,739,300 |
2025/1/14 |
621 |
672 |
590 |
607 |
-12.03% |
3,635,500 |
2025/1/10 |
716 |
717 |
664 |
690 |
-3.63% |
982,600 |
2025/1/9 |
707 |
721 |
701 |
716 |
+1.27% |
398,900 |
2025/1/8 |
694 |
727 |
690 |
707 |
+0.86% |
594,800 |
2025/1/7 |
700 |
718 |
687 |
701 |
+1.74% |
446,300 |
2025/1/6 |
717 |
719 |
689 |
689 |
-2.96% |
459,300 |
2024/12/30 |
726 |
727 |
701 |
710 |
-1.39% |
327,100 |
2024/12/27 |
710 |
726 |
709 |
720 |
+1.27% |
503,400 |
2024/12/26 |
710 |
728 |
699 |
711 |
+0.14% |
510,700 |
2024/12/25 |
714 |
730 |
698 |
710 |
-0.14% |
405,400 |
2024/12/24 |
710 |
729 |
696 |
711 |
+0.71% |
755,200 |
2024/12/23 |
715 |
720 |
683 |
706 |
-1.12% |
742,100 |
2024/12/20 |
711 |
736 |
707 |
714 |
+0.42% |
512,100 |
2024/12/19 |
720 |
722 |
706 |
711 |
-2.07% |
640,000 |
2024/12/18 |
734 |
752 |
726 |
726 |
-2.29% |
676,500 |
2024/12/17 |
741 |
752 |
734 |
743 |
-0.67% |
518,700 |
2024/12/16 |
775 |
777 |
730 |
748 |
-4.59% |
976,200 |
2024/12/13 |
810 |
822 |
782 |
784 |
-2.97% |
596,200 |
2024/12/12 |
821 |
824 |
801 |
808 |
-0.62% |
553,900 |
2024/12/11 |
833 |
833 |
801 |
813 |
-4.01% |
945,200 |
2024/12/10 |
855 |
864 |
838 |
847 |
-1.28% |
357,100 |
2024/12/9 |
851 |
860 |
836 |
858 |
+0.70% |
630,500 |
2024/12/6 |
881 |
881 |
838 |
852 |
-3.73% |
930,300 |
2024/12/5 |
900 |
911 |
884 |
885 |
+0.00% |
645,100 |
2024/12/4 |
922 |
929 |
884 |
885 |
-4.84% |
969,900 |
2024/12/3 |
916 |
956 |
909 |
930 |
+3.22% |
1,227,300 |
2024/12/2 |
903 |
944 |
891 |
901 |
+1.01% |
1,325,800 |
2024/11/29 |
894 |
915 |
886 |
892 |
-1.44% |
664,800 |
2024/11/28 |
902 |
928 |
892 |
905 |
-0.98% |
679,700 |
2024/11/27 |
905 |
928 |
882 |
914 |
-1.30% |
1,450,200 |
2024/11/26 |
1,003 |
1,010 |
917 |
926 |
-7.21% |
2,183,800 |
2024/11/25 |
1,038 |
1,059 |
998 |
998 |
+0.00% |
3,594,500 |
2024/11/22 |
972 |
1,038 |
907 |
998 |
+5.27% |
7,032,700 |
2024/11/21 |
915 |
1,003 |
874 |
948 |
+7.00% |
7,839,800 |
2024/11/20 |
898 |
984 |
856 |
886 |
-4.53% |
7,343,400 |
2024/11/19 |
793 |
928 |
790 |
928 |
+19.28% |
10,470,600 |
2024/11/18 |
841 |
855 |
756 |
778 |
-5.35% |
11,842,500 |
2024/11/15 |
822 |
822 |
822 |
822 |
-15.43% |
216,000 |
2024/11/14 |
972 |
972 |
972 |
972 |
-23.58% |
179,600 |
2024/11/13 |
1,240 |
1,280 |
1,218 |
1,272 |
+0.55% |
629,300 |
2024/11/12 |
1,244 |
1,287 |
1,195 |
1,265 |
+3.01% |
1,158,500 |
2024/11/11 |
1,245 |
1,261 |
1,211 |
1,228 |
-5.54% |
1,586,000 |
2024/11/8 |
1,345 |
1,360 |
1,265 |
1,300 |
-7.28% |
2,368,000 |
2024/11/7 |
1,352 |
1,457 |
1,352 |
1,402 |
-19.98% |
3,742,200 |
2024/11/6 |
1,754 |
1,785 |
1,724 |
1,752 |
+0.52% |
498,300 |
2024/11/5 |
1,797 |
1,800 |
1,726 |
1,743 |
-3.27% |
667,100 |
2024/11/1 |
1,795 |
1,837 |
1,794 |
1,802 |
-1.21% |
485,800 |
2024/10/31 |
1,781 |
1,847 |
1,763 |
1,824 |
+2.01% |
517,400 |
2024/10/30 |
1,811 |
1,818 |
1,767 |
1,788 |
-1.00% |
720,200 |
2024/10/29 |
1,761 |
1,816 |
1,754 |
1,806 |
+3.56% |
818,000 |
2024/10/28 |
1,666 |
1,780 |
1,659 |
1,744 |
+5.12% |
851,300 |
2024/10/25 |
1,769 |
1,782 |
1,640 |
1,659 |
-5.09% |
994,400 |
2024/10/24 |
1,658 |
1,755 |
1,628 |
1,748 |
+3.25% |
1,175,600 |
|