日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
487 |
493 |
485 |
489 |
+1.88% |
49,100 |
2025/4/24 |
484 |
486 |
473 |
480 |
+0.84% |
64,200 |
2025/4/23 |
486 |
492 |
472 |
476 |
-0.42% |
59,700 |
2025/4/22 |
486 |
498 |
474 |
478 |
-1.44% |
110,000 |
2025/4/21 |
482 |
490 |
477 |
485 |
+1.04% |
117,700 |
2025/4/18 |
470 |
484 |
464 |
480 |
+3.90% |
114,300 |
2025/4/17 |
461 |
470 |
460 |
462 |
-0.43% |
57,300 |
2025/4/16 |
474 |
478 |
456 |
464 |
-2.32% |
55,100 |
2025/4/15 |
476 |
480 |
470 |
475 |
-1.25% |
96,500 |
2025/4/14 |
473 |
490 |
473 |
481 |
+1.69% |
111,000 |
2025/4/11 |
443 |
477 |
441 |
473 |
+3.28% |
138,300 |
2025/4/10 |
468 |
469 |
447 |
458 |
+11.17% |
282,500 |
2025/4/9 |
430 |
436 |
405 |
412 |
-4.19% |
394,800 |
2025/4/8 |
411 |
442 |
411 |
430 |
+14.97% |
382,800 |
2025/4/7 |
377 |
395 |
370 |
374 |
-12.00% |
633,000 |
2025/4/4 |
450 |
455 |
407 |
425 |
-7.81% |
455,200 |
2025/4/3 |
458 |
468 |
456 |
461 |
-4.36% |
217,000 |
2025/4/2 |
475 |
485 |
473 |
482 |
+1.90% |
69,800 |
2025/4/1 |
476 |
480 |
470 |
473 |
+0.21% |
75,200 |
2025/3/31 |
488 |
493 |
468 |
472 |
-5.98% |
385,800 |
2025/3/28 |
505 |
510 |
501 |
502 |
-2.52% |
94,000 |
2025/3/27 |
505 |
515 |
499 |
515 |
+1.18% |
84,200 |
2025/3/26 |
502 |
520 |
502 |
509 |
+2.00% |
190,600 |
2025/3/25 |
482 |
501 |
482 |
499 |
+3.74% |
92,100 |
2025/3/24 |
490 |
497 |
476 |
481 |
-1.43% |
242,700 |
2025/3/21 |
506 |
508 |
481 |
488 |
-3.75% |
431,500 |
2025/3/19 |
525 |
526 |
504 |
507 |
-3.43% |
244,500 |
2025/3/18 |
522 |
530 |
520 |
525 |
+1.35% |
93,800 |
2025/3/17 |
515 |
520 |
508 |
518 |
+0.78% |
98,100 |
2025/3/14 |
502 |
518 |
499 |
514 |
+0.39% |
161,300 |
2025/3/13 |
517 |
517 |
506 |
512 |
+0.79% |
162,900 |
2025/3/12 |
483 |
522 |
483 |
508 |
+3.67% |
360,200 |
2025/3/11 |
483 |
491 |
471 |
490 |
-0.20% |
278,000 |
2025/3/10 |
489 |
495 |
485 |
491 |
+1.66% |
105,300 |
2025/3/7 |
466 |
498 |
466 |
483 |
+3.65% |
261,100 |
2025/3/6 |
460 |
480 |
458 |
466 |
+2.64% |
144,400 |
2025/3/5 |
454 |
460 |
441 |
454 |
+0.00% |
95,100 |
2025/3/4 |
450 |
458 |
431 |
454 |
-0.87% |
249,500 |
2025/3/3 |
459 |
465 |
452 |
458 |
+1.55% |
107,200 |
2025/2/28 |
469 |
473 |
441 |
451 |
-5.45% |
499,300 |
2025/2/27 |
464 |
501 |
461 |
477 |
+3.70% |
580,200 |
2025/2/26 |
457 |
465 |
442 |
460 |
+0.66% |
188,500 |
2025/2/25 |
435 |
465 |
431 |
457 |
+5.30% |
296,400 |
2025/2/21 |
448 |
448 |
431 |
434 |
-1.36% |
114,200 |
2025/2/20 |
460 |
461 |
438 |
440 |
-3.30% |
234,600 |
2025/2/19 |
428 |
455 |
424 |
455 |
+6.56% |
290,100 |
2025/2/18 |
413 |
427 |
405 |
427 |
+2.15% |
119,200 |
2025/2/17 |
404 |
425 |
400 |
418 |
+5.56% |
285,900 |
2025/2/14 |
386 |
416 |
386 |
396 |
-13.54% |
781,900 |
2025/2/13 |
472 |
472 |
450 |
458 |
-2.14% |
319,000 |
2025/2/12 |
448 |
468 |
441 |
468 |
+5.64% |
282,100 |
2025/2/10 |
430 |
445 |
424 |
443 |
+4.24% |
220,000 |
2025/2/7 |
420 |
428 |
418 |
425 |
+0.47% |
110,600 |
2025/2/6 |
425 |
427 |
418 |
423 |
+0.24% |
97,900 |
2025/2/5 |
418 |
422 |
410 |
422 |
+1.93% |
75,900 |
2025/2/4 |
400 |
415 |
400 |
414 |
+4.81% |
81,500 |
2025/2/3 |
402 |
406 |
395 |
395 |
-1.50% |
96,100 |
2025/1/31 |
403 |
410 |
401 |
401 |
-1.47% |
64,700 |
2025/1/30 |
415 |
419 |
402 |
407 |
-2.63% |
148,900 |
2025/1/29 |
408 |
429 |
406 |
418 |
+2.70% |
236,400 |
2025/1/28 |
400 |
407 |
395 |
407 |
+1.75% |
83,300 |
2025/1/27 |
393 |
407 |
391 |
400 |
+2.83% |
163,000 |
2025/1/24 |
381 |
395 |
377 |
389 |
+2.91% |
106,200 |
2025/1/23 |
380 |
380 |
372 |
378 |
-0.26% |
71,500 |
2025/1/22 |
376 |
380 |
371 |
379 |
+0.26% |
71,700 |
2025/1/21 |
371 |
381 |
371 |
378 |
+3.28% |
127,400 |
2025/1/20 |
373 |
373 |
360 |
366 |
-1.88% |
160,300 |
2025/1/17 |
376 |
381 |
373 |
373 |
-1.58% |
86,100 |
2025/1/16 |
386 |
388 |
376 |
379 |
-1.56% |
125,800 |
2025/1/15 |
385 |
391 |
381 |
385 |
+1.32% |
131,000 |
2025/1/14 |
390 |
392 |
377 |
380 |
-4.04% |
235,100 |
2025/1/10 |
390 |
400 |
390 |
396 |
+0.25% |
77,900 |
2025/1/9 |
396 |
401 |
390 |
395 |
-1.25% |
99,800 |
2025/1/8 |
408 |
416 |
400 |
400 |
-2.91% |
136,700 |
2025/1/7 |
416 |
418 |
410 |
412 |
+0.98% |
102,400 |
2025/1/6 |
412 |
425 |
408 |
408 |
+0.49% |
120,100 |
2024/12/30 |
415 |
420 |
405 |
406 |
-3.79% |
230,200 |
2024/12/27 |
427 |
442 |
422 |
422 |
+1.20% |
230,200 |
2024/12/26 |
414 |
425 |
409 |
417 |
+2.46% |
336,200 |
2024/12/25 |
419 |
423 |
407 |
407 |
-1.45% |
192,800 |
2024/12/24 |
435 |
439 |
413 |
413 |
-5.06% |
250,300 |
2024/12/23 |
401 |
444 |
399 |
435 |
+10.69% |
469,900 |
2024/12/20 |
410 |
418 |
393 |
393 |
-2.48% |
259,100 |
2024/12/19 |
398 |
411 |
395 |
403 |
-0.74% |
252,600 |
2024/12/18 |
393 |
416 |
390 |
406 |
+2.53% |
417,400 |
2024/12/17 |
372 |
396 |
370 |
396 |
+6.45% |
371,600 |
2024/12/16 |
384 |
387 |
372 |
372 |
-3.12% |
375,600 |
2024/12/13 |
355 |
412 |
353 |
384 |
+9.71% |
2,246,000 |
2024/12/12 |
349 |
354 |
346 |
350 |
+1.16% |
120,300 |
2024/12/11 |
356 |
358 |
344 |
346 |
-3.08% |
167,300 |
2024/12/10 |
354 |
358 |
347 |
357 |
+0.56% |
172,600 |
2024/12/9 |
332 |
358 |
332 |
355 |
+7.25% |
375,900 |
2024/12/6 |
332 |
335 |
330 |
331 |
+0.00% |
178,200 |
2024/12/5 |
342 |
342 |
331 |
331 |
-2.65% |
261,400 |
2024/12/4 |
350 |
350 |
336 |
340 |
-2.86% |
287,900 |
2024/12/3 |
342 |
353 |
340 |
350 |
+1.74% |
177,200 |
2024/12/2 |
361 |
362 |
342 |
344 |
-4.44% |
352,000 |
2024/11/29 |
352 |
361 |
352 |
360 |
+1.12% |
98,700 |
2024/11/28 |
353 |
358 |
351 |
356 |
-0.84% |
245,500 |
2024/11/27 |
361 |
364 |
354 |
359 |
-1.91% |
259,100 |
2024/11/26 |
378 |
378 |
361 |
366 |
-2.92% |
289,200 |
2024/11/25 |
383 |
386 |
373 |
377 |
+0.27% |
212,200 |
2024/11/22 |
390 |
390 |
376 |
376 |
-4.08% |
219,600 |
2024/11/21 |
390 |
392 |
383 |
392 |
+2.62% |
103,300 |
2024/11/20 |
388 |
395 |
379 |
382 |
-1.55% |
147,300 |
2024/11/19 |
385 |
391 |
379 |
388 |
+2.11% |
159,200 |
2024/11/18 |
385 |
387 |
378 |
380 |
-3.06% |
149,900 |
2024/11/15 |
394 |
399 |
385 |
392 |
-2.49% |
202,500 |
2024/11/14 |
424 |
431 |
399 |
402 |
-6.94% |
254,800 |
2024/11/13 |
433 |
443 |
429 |
432 |
-0.23% |
123,300 |
2024/11/12 |
437 |
442 |
428 |
433 |
+0.00% |
79,300 |
2024/11/11 |
429 |
433 |
423 |
433 |
+0.93% |
41,600 |
2024/11/8 |
420 |
430 |
420 |
429 |
+2.39% |
45,500 |
2024/11/7 |
424 |
430 |
418 |
419 |
-0.95% |
61,400 |
2024/11/6 |
428 |
430 |
421 |
423 |
-0.24% |
22,000 |
2024/11/5 |
435 |
435 |
421 |
424 |
+0.95% |
41,000 |
2024/11/1 |
426 |
432 |
420 |
420 |
-2.33% |
66,300 |
2024/10/31 |
438 |
442 |
430 |
430 |
+0.00% |
58,900 |
2024/10/30 |
425 |
435 |
421 |
430 |
+0.47% |
60,700 |
2024/10/29 |
409 |
428 |
406 |
428 |
+4.65% |
81,600 |
2024/10/28 |
387 |
409 |
387 |
409 |
+4.87% |
59,100 |
2024/10/25 |
398 |
398 |
385 |
390 |
-0.51% |
41,500 |
2024/10/24 |
398 |
398 |
389 |
392 |
-1.51% |
76,700 |
|