日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
534 |
544 |
534 |
534 |
-0.56% |
6,200 |
2025/4/24 |
541 |
548 |
537 |
537 |
+0.00% |
4,700 |
2025/4/23 |
540 |
542 |
534 |
537 |
+0.37% |
5,200 |
2025/4/22 |
540 |
554 |
535 |
535 |
-0.93% |
5,900 |
2025/4/21 |
532 |
552 |
532 |
540 |
+1.69% |
9,300 |
2025/4/18 |
542 |
543 |
531 |
531 |
+0.19% |
3,700 |
2025/4/17 |
531 |
531 |
525 |
530 |
-0.75% |
4,200 |
2025/4/16 |
541 |
544 |
526 |
534 |
-1.11% |
10,100 |
2025/4/15 |
530 |
551 |
528 |
540 |
+2.27% |
10,300 |
2025/4/14 |
546 |
555 |
525 |
528 |
-4.00% |
37,600 |
2025/4/11 |
501 |
550 |
501 |
550 |
+5.57% |
34,400 |
2025/4/10 |
553 |
553 |
521 |
521 |
+6.98% |
26,800 |
2025/4/9 |
506 |
512 |
483 |
487 |
-7.41% |
17,200 |
2025/4/8 |
491 |
550 |
491 |
526 |
+10.74% |
42,600 |
2025/4/7 |
500 |
522 |
475 |
475 |
-15.03% |
41,500 |
2025/4/4 |
601 |
601 |
545 |
559 |
-7.14% |
23,900 |
2025/4/3 |
601 |
613 |
593 |
602 |
-1.47% |
11,400 |
2025/4/2 |
618 |
618 |
601 |
611 |
-1.13% |
21,300 |
2025/4/1 |
643 |
667 |
612 |
618 |
-3.89% |
60,300 |
2025/3/31 |
670 |
676 |
641 |
643 |
-5.44% |
25,600 |
2025/3/28 |
642 |
706 |
642 |
680 |
+4.94% |
162,400 |
2025/3/27 |
677 |
684 |
648 |
648 |
-5.68% |
57,400 |
2025/3/26 |
711 |
718 |
685 |
687 |
-4.72% |
62,100 |
2025/3/25 |
700 |
767 |
697 |
721 |
+1.98% |
263,800 |
2025/3/24 |
697 |
731 |
691 |
707 |
-0.14% |
88,200 |
2025/3/21 |
737 |
739 |
705 |
708 |
-4.07% |
127,200 |
2025/3/19 |
793 |
826 |
733 |
738 |
-8.32% |
296,500 |
2025/3/18 |
1,128 |
1,325 |
779 |
805 |
-25.19% |
2,536,300 |
2025/3/17 |
1,076 |
1,076 |
1,020 |
1,076 |
+16.20% |
107,000 |
2025/3/14 |
806 |
926 |
750 |
926 |
+19.33% |
1,842,900 |
2025/3/13 |
736 |
776 |
712 |
776 |
+14.79% |
385,100 |
2025/3/12 |
708 |
708 |
656 |
676 |
+11.18% |
1,147,900 |
2025/3/11 |
548 |
608 |
540 |
608 |
+19.69% |
355,200 |
2025/3/10 |
514 |
514 |
508 |
508 |
-1.17% |
900 |
2025/3/6 |
515 |
515 |
510 |
514 |
-0.19% |
1,600 |
2025/3/5 |
516 |
516 |
510 |
515 |
+0.98% |
1,400 |
2025/3/4 |
512 |
514 |
510 |
510 |
-1.54% |
500 |
2025/3/3 |
511 |
520 |
510 |
518 |
+1.17% |
1,600 |
2025/2/28 |
520 |
520 |
512 |
512 |
-0.78% |
2,200 |
2025/2/27 |
519 |
519 |
510 |
516 |
-0.58% |
1,300 |
2025/2/26 |
519 |
519 |
513 |
519 |
+0.19% |
3,400 |
2025/2/25 |
511 |
520 |
508 |
518 |
+0.00% |
3,400 |
2025/2/21 |
513 |
518 |
513 |
518 |
+0.58% |
1,600 |
2025/2/20 |
519 |
521 |
510 |
515 |
-0.58% |
5,000 |
2025/2/19 |
514 |
521 |
514 |
518 |
+0.78% |
3,400 |
2025/2/18 |
520 |
523 |
514 |
514 |
-1.15% |
2,100 |
2025/2/17 |
511 |
521 |
495 |
520 |
-2.07% |
11,200 |
2025/2/14 |
534 |
534 |
519 |
531 |
-0.56% |
5,800 |
2025/2/13 |
533 |
539 |
533 |
534 |
+0.19% |
1,200 |
2025/2/12 |
530 |
534 |
524 |
533 |
+0.95% |
4,600 |
2025/2/10 |
518 |
533 |
517 |
528 |
+0.96% |
3,700 |
2025/2/7 |
529 |
530 |
523 |
523 |
-0.57% |
1,100 |
2025/2/6 |
519 |
526 |
519 |
526 |
+1.35% |
1,300 |
2025/2/5 |
517 |
527 |
517 |
519 |
-0.38% |
3,200 |
2025/2/4 |
523 |
533 |
519 |
521 |
-0.19% |
1,900 |
2025/2/3 |
524 |
528 |
520 |
522 |
+0.19% |
900 |
2025/1/31 |
535 |
535 |
521 |
521 |
-1.14% |
2,100 |
2025/1/30 |
528 |
540 |
518 |
527 |
-0.38% |
9,800 |
2025/1/29 |
518 |
529 |
518 |
529 |
+2.12% |
800 |
2025/1/28 |
512 |
520 |
512 |
518 |
+1.17% |
2,200 |
2025/1/27 |
514 |
523 |
512 |
512 |
-0.39% |
3,300 |
2025/1/24 |
519 |
519 |
510 |
514 |
+0.19% |
6,700 |
2025/1/23 |
511 |
519 |
511 |
513 |
+0.00% |
5,200 |
2025/1/22 |
518 |
520 |
512 |
513 |
-0.97% |
5,700 |
2025/1/21 |
511 |
527 |
510 |
518 |
+1.77% |
6,300 |
2025/1/20 |
512 |
519 |
507 |
509 |
-0.59% |
9,800 |
2025/1/17 |
513 |
520 |
512 |
512 |
+0.00% |
3,700 |
2025/1/16 |
520 |
528 |
512 |
512 |
-1.54% |
15,000 |
2025/1/15 |
534 |
536 |
520 |
520 |
-2.99% |
11,000 |
2025/1/14 |
548 |
557 |
536 |
536 |
-3.94% |
11,700 |
2025/1/10 |
558 |
565 |
554 |
558 |
-1.76% |
5,800 |
2025/1/9 |
557 |
568 |
550 |
568 |
+2.34% |
7,000 |
2025/1/8 |
552 |
561 |
551 |
555 |
-0.18% |
5,600 |
2025/1/7 |
551 |
562 |
548 |
556 |
+1.09% |
7,600 |
2025/1/6 |
558 |
558 |
543 |
550 |
-1.08% |
9,400 |
2024/12/30 |
559 |
562 |
553 |
556 |
-1.77% |
13,400 |
2024/12/27 |
570 |
575 |
564 |
566 |
-0.88% |
14,600 |
2024/12/26 |
584 |
584 |
565 |
571 |
-0.35% |
20,500 |
2024/12/25 |
573 |
577 |
566 |
573 |
+0.17% |
16,000 |
2024/12/24 |
621 |
640 |
572 |
572 |
+0.18% |
102,000 |
2024/12/23 |
572 |
582 |
568 |
571 |
-1.89% |
14,200 |
2024/12/20 |
583 |
587 |
570 |
582 |
-0.17% |
17,300 |
2024/12/19 |
573 |
583 |
568 |
583 |
+0.00% |
19,600 |
2024/12/18 |
610 |
612 |
583 |
583 |
-3.80% |
21,700 |
2024/12/17 |
604 |
606 |
595 |
606 |
-0.16% |
22,100 |
2024/12/16 |
641 |
641 |
605 |
607 |
-5.45% |
33,500 |
2024/12/13 |
659 |
671 |
613 |
642 |
-3.60% |
154,900 |
2024/12/12 |
667 |
679 |
642 |
666 |
-13.73% |
445,800 |
2024/12/11 |
772 |
772 |
772 |
772 |
-16.27% |
8,500 |
2024/12/10 |
922 |
922 |
922 |
922 |
+19.43% |
195,800 |
2024/12/9 |
690 |
772 |
682 |
772 |
+14.88% |
809,800 |
2024/12/6 |
574 |
672 |
562 |
672 |
+17.48% |
444,500 |
2024/12/5 |
581 |
581 |
570 |
572 |
-1.89% |
7,000 |
2024/12/4 |
583 |
583 |
578 |
583 |
-0.85% |
2,000 |
2024/12/3 |
589 |
589 |
581 |
588 |
-0.17% |
600 |
2024/12/2 |
590 |
590 |
575 |
589 |
-0.84% |
4,000 |
2024/11/29 |
587 |
594 |
581 |
594 |
+1.54% |
3,600 |
2024/11/28 |
581 |
589 |
581 |
585 |
-0.85% |
2,500 |
2024/11/27 |
580 |
590 |
580 |
590 |
+0.00% |
600 |
2024/11/26 |
589 |
594 |
584 |
590 |
+0.17% |
600 |
2024/11/25 |
599 |
599 |
575 |
589 |
-1.83% |
14,700 |
2024/11/22 |
591 |
600 |
589 |
600 |
+0.17% |
1,600 |
2024/11/21 |
598 |
599 |
592 |
599 |
-0.50% |
2,900 |
2024/11/20 |
602 |
602 |
602 |
602 |
+0.50% |
200 |
2024/11/19 |
598 |
600 |
594 |
599 |
-0.50% |
900 |
2024/11/18 |
598 |
602 |
592 |
602 |
+0.50% |
2,300 |
2024/11/15 |
595 |
604 |
592 |
599 |
-0.99% |
1,700 |
2024/11/14 |
601 |
605 |
591 |
605 |
+0.33% |
3,500 |
2024/11/13 |
607 |
607 |
600 |
603 |
-1.15% |
1,100 |
2024/11/12 |
605 |
610 |
605 |
610 |
+0.83% |
500 |
2024/11/11 |
608 |
614 |
600 |
605 |
-2.10% |
3,000 |
2024/11/8 |
607 |
621 |
607 |
618 |
+2.15% |
2,100 |
2024/11/7 |
622 |
634 |
602 |
605 |
-2.73% |
6,800 |
2024/11/6 |
625 |
625 |
612 |
622 |
-1.27% |
3,500 |
2024/11/5 |
635 |
635 |
630 |
630 |
-0.94% |
500 |
2024/11/1 |
630 |
636 |
627 |
636 |
+0.16% |
600 |
2024/10/31 |
636 |
636 |
630 |
635 |
-0.31% |
1,100 |
2024/10/30 |
634 |
638 |
625 |
637 |
-0.31% |
2,800 |
2024/10/29 |
630 |
639 |
629 |
639 |
+0.95% |
2,000 |
2024/10/28 |
630 |
636 |
628 |
633 |
+0.64% |
1,800 |
2024/10/25 |
635 |
642 |
629 |
629 |
-0.94% |
1,700 |
2024/10/24 |
631 |
643 |
630 |
635 |
-0.78% |
3,700 |
2024/10/23 |
640 |
643 |
630 |
640 |
-1.23% |
3,300 |
|