日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
499 |
505 |
495 |
495 |
+0.00% |
4,400 |
2025/4/24 |
502 |
508 |
495 |
495 |
+0.20% |
7,200 |
2025/4/23 |
499 |
546 |
489 |
494 |
-1.00% |
380,800 |
2025/4/22 |
496 |
507 |
492 |
499 |
+1.84% |
15,400 |
2025/4/21 |
503 |
578 |
490 |
490 |
-4.48% |
407,600 |
2025/4/18 |
498 |
513 |
498 |
513 |
+1.99% |
3,200 |
2025/4/17 |
490 |
511 |
490 |
503 |
+2.65% |
1,800 |
2025/4/16 |
499 |
504 |
490 |
490 |
+0.00% |
2,600 |
2025/4/15 |
499 |
500 |
489 |
490 |
-1.61% |
2,300 |
2025/4/14 |
495 |
498 |
480 |
498 |
+0.20% |
4,700 |
2025/4/11 |
470 |
497 |
464 |
497 |
+7.34% |
3,700 |
2025/4/10 |
466 |
478 |
463 |
463 |
+4.28% |
3,900 |
2025/4/9 |
450 |
462 |
438 |
444 |
-1.99% |
1,900 |
2025/4/8 |
449 |
467 |
433 |
453 |
+2.72% |
26,400 |
2025/4/7 |
442 |
454 |
430 |
441 |
-13.19% |
47,300 |
2025/4/4 |
517 |
527 |
490 |
508 |
-6.62% |
31,100 |
2025/4/3 |
533 |
544 |
508 |
544 |
-0.18% |
12,100 |
2025/4/2 |
552 |
552 |
543 |
545 |
-1.09% |
2,800 |
2025/4/1 |
556 |
558 |
551 |
551 |
-0.90% |
1,400 |
2025/3/31 |
561 |
561 |
547 |
556 |
-1.07% |
12,700 |
2025/3/28 |
567 |
567 |
562 |
562 |
-1.06% |
3,600 |
2025/3/27 |
567 |
570 |
559 |
568 |
+0.89% |
9,600 |
2025/3/26 |
558 |
564 |
555 |
563 |
+0.90% |
9,300 |
2025/3/25 |
559 |
566 |
557 |
558 |
+0.54% |
7,800 |
2025/3/24 |
561 |
561 |
555 |
555 |
-1.07% |
152,300 |
2025/3/21 |
565 |
569 |
559 |
561 |
-0.71% |
23,800 |
2025/3/19 |
564 |
570 |
564 |
565 |
+0.36% |
15,500 |
2025/3/18 |
576 |
581 |
561 |
563 |
-1.23% |
37,100 |
2025/3/17 |
578 |
667 |
570 |
570 |
+0.35% |
424,900 |
2025/3/14 |
575 |
575 |
567 |
568 |
-1.05% |
7,400 |
2025/3/13 |
586 |
586 |
574 |
574 |
-3.69% |
6,700 |
2025/3/12 |
566 |
597 |
566 |
596 |
+5.11% |
9,600 |
2025/3/11 |
574 |
574 |
565 |
567 |
-2.24% |
5,000 |
2025/3/10 |
580 |
586 |
577 |
580 |
-1.36% |
2,500 |
2025/3/7 |
582 |
589 |
581 |
588 |
+0.17% |
1,200 |
2025/3/6 |
583 |
595 |
583 |
587 |
-1.01% |
4,800 |
2025/3/5 |
586 |
593 |
584 |
593 |
+0.00% |
1,600 |
2025/3/4 |
593 |
593 |
593 |
593 |
-0.50% |
600 |
2025/3/3 |
603 |
608 |
588 |
596 |
+0.34% |
16,100 |
2025/2/28 |
586 |
594 |
578 |
594 |
+1.37% |
3,800 |
2025/2/27 |
610 |
611 |
575 |
586 |
+0.51% |
17,900 |
2025/2/26 |
605 |
610 |
583 |
583 |
-3.80% |
15,100 |
2025/2/25 |
612 |
621 |
595 |
606 |
-1.30% |
21,700 |
2025/2/21 |
612 |
620 |
609 |
614 |
-0.32% |
7,400 |
2025/2/20 |
638 |
640 |
615 |
616 |
-3.45% |
23,000 |
2025/2/19 |
643 |
650 |
638 |
638 |
-1.09% |
8,500 |
2025/2/18 |
635 |
663 |
635 |
645 |
+0.94% |
14,600 |
2025/2/17 |
660 |
660 |
624 |
639 |
-6.03% |
59,000 |
2025/2/14 |
693 |
693 |
668 |
680 |
-0.44% |
27,500 |
2025/2/13 |
675 |
687 |
663 |
683 |
+1.79% |
25,000 |
2025/2/12 |
663 |
677 |
662 |
671 |
+2.29% |
23,200 |
2025/2/10 |
650 |
658 |
646 |
656 |
+0.92% |
9,700 |
2025/2/7 |
645 |
653 |
637 |
650 |
+0.93% |
10,200 |
2025/2/6 |
641 |
647 |
636 |
644 |
+0.47% |
8,000 |
2025/2/5 |
630 |
641 |
630 |
641 |
+1.75% |
5,600 |
2025/2/4 |
620 |
644 |
619 |
630 |
+0.80% |
5,700 |
2025/2/3 |
643 |
643 |
615 |
625 |
-2.80% |
16,000 |
2025/1/31 |
629 |
645 |
628 |
643 |
+2.23% |
20,900 |
2025/1/30 |
632 |
636 |
621 |
629 |
-0.79% |
8,500 |
2025/1/29 |
612 |
637 |
606 |
634 |
+4.11% |
10,000 |
2025/1/28 |
617 |
617 |
606 |
609 |
-0.16% |
7,600 |
2025/1/27 |
596 |
616 |
596 |
610 |
+0.00% |
7,500 |
2025/1/24 |
586 |
615 |
586 |
610 |
+4.10% |
7,500 |
2025/1/23 |
582 |
595 |
582 |
586 |
+0.34% |
4,600 |
2025/1/22 |
588 |
591 |
582 |
584 |
-0.68% |
2,800 |
2025/1/21 |
587 |
595 |
587 |
588 |
+0.34% |
1,500 |
2025/1/20 |
576 |
590 |
576 |
586 |
-1.68% |
6,600 |
2025/1/17 |
596 |
602 |
588 |
596 |
+0.17% |
5,500 |
2025/1/16 |
579 |
596 |
577 |
595 |
+3.66% |
10,800 |
2025/1/15 |
574 |
583 |
568 |
574 |
+0.00% |
6,500 |
2025/1/14 |
578 |
582 |
569 |
574 |
-0.17% |
56,100 |
2025/1/10 |
577 |
580 |
567 |
575 |
-0.35% |
3,300 |
2025/1/9 |
567 |
585 |
565 |
577 |
+0.17% |
6,300 |
2025/1/8 |
572 |
583 |
572 |
576 |
-1.03% |
2,500 |
2025/1/7 |
574 |
582 |
574 |
582 |
+1.57% |
7,100 |
2025/1/6 |
592 |
592 |
573 |
573 |
-2.39% |
7,000 |
2024/12/30 |
576 |
590 |
576 |
587 |
+0.17% |
5,800 |
2024/12/27 |
587 |
587 |
572 |
586 |
+3.35% |
7,300 |
2024/12/26 |
590 |
590 |
566 |
567 |
-1.22% |
12,400 |
2024/12/25 |
554 |
589 |
554 |
574 |
+5.51% |
23,800 |
2024/12/24 |
566 |
566 |
541 |
544 |
-2.33% |
26,000 |
2024/12/23 |
589 |
593 |
553 |
557 |
-4.79% |
11,600 |
2024/12/20 |
571 |
585 |
571 |
585 |
+2.99% |
5,600 |
2024/12/19 |
562 |
576 |
556 |
568 |
-0.70% |
8,900 |
2024/12/18 |
552 |
573 |
551 |
572 |
+3.06% |
64,000 |
2024/12/17 |
566 |
568 |
551 |
555 |
-2.46% |
71,700 |
2024/12/16 |
581 |
581 |
563 |
569 |
-2.07% |
49,500 |
2024/12/13 |
578 |
590 |
577 |
581 |
-0.34% |
9,400 |
2024/12/12 |
585 |
594 |
576 |
583 |
+0.00% |
89,400 |
2024/12/11 |
591 |
597 |
575 |
583 |
-2.35% |
18,400 |
2024/12/10 |
613 |
613 |
586 |
597 |
+0.17% |
33,900 |
2024/12/9 |
610 |
619 |
595 |
596 |
-2.30% |
18,500 |
2024/12/6 |
609 |
620 |
609 |
610 |
+0.33% |
17,800 |
2024/12/5 |
629 |
629 |
605 |
608 |
-3.18% |
18,100 |
2024/12/4 |
644 |
644 |
625 |
628 |
-2.48% |
7,100 |
2024/12/3 |
643 |
646 |
637 |
644 |
-0.62% |
10,000 |
2024/12/2 |
646 |
657 |
646 |
648 |
+0.00% |
8,200 |
2024/11/29 |
656 |
656 |
644 |
648 |
-1.22% |
6,800 |
2024/11/28 |
640 |
658 |
639 |
656 |
+2.66% |
15,500 |
2024/11/27 |
660 |
660 |
639 |
639 |
-1.69% |
13,200 |
2024/11/26 |
660 |
660 |
644 |
650 |
+0.00% |
18,400 |
2024/11/25 |
661 |
661 |
647 |
650 |
-0.76% |
36,400 |
2024/11/22 |
667 |
667 |
645 |
655 |
-2.09% |
50,800 |
2024/11/21 |
674 |
698 |
668 |
669 |
+0.75% |
38,100 |
2024/11/20 |
663 |
690 |
657 |
664 |
+0.15% |
72,000 |
2024/11/19 |
666 |
674 |
648 |
663 |
-1.92% |
113,200 |
2024/11/18 |
669 |
718 |
668 |
676 |
-17.06% |
388,200 |
2024/11/15 |
815 |
815 |
815 |
815 |
-26.91% |
10,400 |
2024/11/14 |
1,123 |
1,124 |
1,076 |
1,115 |
-0.45% |
15,600 |
2024/11/13 |
1,121 |
1,171 |
1,113 |
1,120 |
-0.09% |
7,800 |
2024/11/12 |
1,142 |
1,174 |
1,112 |
1,121 |
-1.67% |
9,700 |
2024/11/11 |
1,111 |
1,154 |
1,090 |
1,140 |
+2.80% |
14,000 |
2024/11/8 |
1,080 |
1,119 |
1,070 |
1,109 |
+1.74% |
13,100 |
2024/11/7 |
1,077 |
1,097 |
1,057 |
1,090 |
+1.30% |
9,200 |
2024/11/6 |
1,050 |
1,091 |
1,050 |
1,076 |
+1.61% |
4,900 |
2024/11/5 |
1,093 |
1,100 |
1,051 |
1,059 |
-2.75% |
5,600 |
2024/11/1 |
1,074 |
1,090 |
1,066 |
1,089 |
+1.40% |
12,200 |
2024/10/31 |
1,067 |
1,074 |
1,037 |
1,074 |
+0.94% |
3,200 |
2024/10/30 |
1,064 |
1,068 |
1,052 |
1,064 |
+0.47% |
10,500 |
2024/10/29 |
1,039 |
1,108 |
1,039 |
1,059 |
+2.02% |
17,800 |
2024/10/28 |
988 |
1,096 |
988 |
1,038 |
+5.06% |
23,600 |
2024/10/25 |
992 |
1,004 |
975 |
988 |
-1.20% |
36,000 |
2024/10/24 |
986 |
1,030 |
986 |
1,000 |
+1.01% |
19,300 |
|