日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
570 |
580 |
570 |
580 |
+2.65% |
8,000 |
2025/4/24 |
570 |
570 |
563 |
565 |
+0.53% |
3,500 |
2025/4/23 |
561 |
569 |
560 |
562 |
+0.90% |
3,800 |
2025/4/22 |
575 |
575 |
557 |
557 |
-3.13% |
6,900 |
2025/4/21 |
575 |
575 |
562 |
575 |
+0.00% |
3,300 |
2025/4/18 |
558 |
575 |
558 |
575 |
+3.42% |
7,400 |
2025/4/17 |
554 |
556 |
550 |
556 |
+0.54% |
2,300 |
2025/4/16 |
550 |
562 |
550 |
553 |
-0.18% |
7,600 |
2025/4/15 |
544 |
555 |
543 |
554 |
+1.47% |
2,700 |
2025/4/14 |
538 |
563 |
538 |
546 |
-2.15% |
30,900 |
2025/4/11 |
544 |
558 |
533 |
558 |
+0.72% |
4,100 |
2025/4/10 |
550 |
568 |
540 |
554 |
+8.63% |
14,000 |
2025/4/9 |
505 |
525 |
505 |
510 |
-2.49% |
9,500 |
2025/4/8 |
539 |
539 |
515 |
523 |
+9.19% |
13,800 |
2025/4/7 |
482 |
517 |
468 |
479 |
-14.16% |
63,900 |
2025/4/4 |
584 |
586 |
548 |
558 |
-7.62% |
32,700 |
2025/4/3 |
620 |
622 |
600 |
604 |
-3.21% |
8,100 |
2025/4/2 |
627 |
628 |
621 |
624 |
-0.48% |
2,700 |
2025/4/1 |
646 |
646 |
627 |
627 |
-1.42% |
7,300 |
2025/3/31 |
640 |
649 |
633 |
636 |
-2.45% |
7,200 |
2025/3/28 |
644 |
654 |
635 |
652 |
+0.31% |
7,900 |
2025/3/27 |
653 |
658 |
639 |
650 |
-0.46% |
7,600 |
2025/3/26 |
668 |
668 |
653 |
653 |
-1.66% |
10,700 |
2025/3/25 |
650 |
664 |
644 |
664 |
+3.43% |
21,400 |
2025/3/24 |
635 |
664 |
632 |
642 |
+2.07% |
29,300 |
2025/3/21 |
623 |
635 |
623 |
629 |
+2.11% |
20,400 |
2025/3/19 |
612 |
624 |
612 |
616 |
+0.16% |
9,300 |
2025/3/18 |
614 |
619 |
614 |
615 |
-0.65% |
3,200 |
2025/3/17 |
619 |
620 |
615 |
619 |
+0.00% |
7,600 |
2025/3/14 |
612 |
619 |
609 |
619 |
+0.49% |
3,900 |
2025/3/13 |
615 |
619 |
614 |
616 |
+0.16% |
2,700 |
2025/3/12 |
606 |
615 |
606 |
615 |
+1.32% |
3,300 |
2025/3/11 |
613 |
613 |
604 |
607 |
-2.10% |
7,500 |
2025/3/10 |
618 |
622 |
606 |
620 |
+1.64% |
20,600 |
2025/3/7 |
615 |
618 |
610 |
610 |
-1.77% |
4,700 |
2025/3/6 |
613 |
621 |
611 |
621 |
+0.49% |
3,400 |
2025/3/5 |
612 |
619 |
609 |
618 |
+0.65% |
3,700 |
2025/3/4 |
609 |
614 |
607 |
614 |
-0.16% |
5,900 |
2025/3/3 |
619 |
624 |
613 |
615 |
+0.33% |
33,100 |
2025/2/28 |
614 |
620 |
612 |
613 |
-1.76% |
3,900 |
2025/2/27 |
629 |
630 |
618 |
624 |
-1.73% |
3,700 |
2025/2/26 |
639 |
639 |
614 |
635 |
+1.60% |
15,800 |
2025/2/25 |
608 |
627 |
608 |
625 |
+1.63% |
13,500 |
2025/2/21 |
615 |
621 |
610 |
615 |
-1.13% |
23,700 |
2025/2/20 |
624 |
634 |
621 |
622 |
-1.89% |
12,100 |
2025/2/19 |
630 |
635 |
625 |
634 |
+0.79% |
18,400 |
2025/2/18 |
619 |
630 |
618 |
629 |
-1.56% |
29,200 |
2025/2/17 |
616 |
653 |
616 |
639 |
+8.86% |
76,500 |
2025/2/14 |
578 |
589 |
578 |
587 |
+0.51% |
11,500 |
2025/2/13 |
578 |
587 |
578 |
584 |
+0.52% |
10,100 |
2025/2/12 |
584 |
587 |
577 |
581 |
-0.68% |
8,600 |
2025/2/10 |
579 |
585 |
575 |
585 |
+0.00% |
5,200 |
2025/2/7 |
580 |
586 |
572 |
585 |
+0.34% |
9,000 |
2025/2/6 |
572 |
585 |
570 |
583 |
+1.75% |
13,000 |
2025/2/5 |
585 |
587 |
572 |
573 |
-0.87% |
5,900 |
2025/2/4 |
584 |
584 |
572 |
578 |
+0.00% |
5,100 |
2025/2/3 |
586 |
586 |
570 |
578 |
-1.03% |
10,300 |
2025/1/31 |
576 |
584 |
576 |
584 |
+0.00% |
4,300 |
2025/1/30 |
575 |
584 |
575 |
584 |
+1.21% |
4,700 |
2025/1/29 |
585 |
585 |
577 |
577 |
-0.69% |
5,900 |
2025/1/28 |
585 |
589 |
581 |
581 |
-0.68% |
2,500 |
2025/1/27 |
595 |
595 |
581 |
585 |
+0.00% |
19,000 |
2025/1/24 |
571 |
585 |
566 |
585 |
+2.45% |
11,300 |
2025/1/23 |
577 |
578 |
566 |
571 |
-0.35% |
3,900 |
2025/1/22 |
569 |
573 |
566 |
573 |
-0.52% |
4,100 |
2025/1/21 |
576 |
578 |
573 |
576 |
+0.17% |
1,900 |
2025/1/20 |
566 |
575 |
566 |
575 |
+1.59% |
3,500 |
2025/1/17 |
559 |
572 |
559 |
566 |
-2.25% |
27,700 |
2025/1/16 |
577 |
580 |
574 |
579 |
+0.17% |
2,700 |
2025/1/15 |
577 |
579 |
575 |
578 |
+0.00% |
800 |
2025/1/14 |
583 |
583 |
571 |
578 |
-0.52% |
3,200 |
2025/1/10 |
580 |
581 |
573 |
581 |
+0.17% |
7,700 |
2025/1/9 |
583 |
583 |
577 |
580 |
-1.53% |
10,000 |
2025/1/8 |
588 |
589 |
580 |
589 |
+0.00% |
6,700 |
2025/1/7 |
587 |
589 |
582 |
589 |
+0.34% |
3,600 |
2025/1/6 |
592 |
592 |
581 |
587 |
+0.00% |
5,900 |
2024/12/30 |
578 |
589 |
578 |
587 |
+0.51% |
6,700 |
2024/12/27 |
600 |
617 |
575 |
584 |
+0.34% |
39,700 |
2024/12/26 |
580 |
588 |
577 |
582 |
+0.87% |
21,500 |
2024/12/25 |
575 |
577 |
566 |
577 |
+1.94% |
11,700 |
2024/12/24 |
574 |
575 |
566 |
566 |
-1.22% |
12,600 |
2024/12/23 |
572 |
574 |
565 |
573 |
+0.00% |
11,800 |
2024/12/20 |
568 |
574 |
566 |
573 |
+1.24% |
10,700 |
2024/12/19 |
565 |
573 |
561 |
566 |
-0.35% |
11,300 |
2024/12/18 |
570 |
571 |
566 |
568 |
-0.35% |
2,000 |
2024/12/17 |
570 |
572 |
568 |
570 |
+0.00% |
5,700 |
2024/12/16 |
579 |
580 |
570 |
570 |
-1.38% |
9,800 |
2024/12/13 |
574 |
578 |
570 |
578 |
+1.40% |
3,900 |
2024/12/12 |
572 |
576 |
570 |
570 |
-0.35% |
6,100 |
2024/12/11 |
574 |
576 |
570 |
572 |
-0.35% |
5,700 |
2024/12/10 |
567 |
574 |
567 |
574 |
-0.17% |
5,000 |
2024/12/9 |
577 |
577 |
568 |
575 |
+2.68% |
7,400 |
2024/12/6 |
564 |
564 |
560 |
560 |
-0.53% |
6,300 |
2024/12/5 |
566 |
572 |
563 |
563 |
-0.53% |
4,800 |
2024/12/4 |
575 |
579 |
565 |
566 |
-1.39% |
6,600 |
2024/12/3 |
571 |
576 |
570 |
574 |
-0.17% |
7,600 |
2024/12/2 |
577 |
579 |
574 |
575 |
+0.00% |
4,600 |
2024/11/29 |
579 |
580 |
575 |
575 |
-0.35% |
2,800 |
2024/11/28 |
574 |
577 |
570 |
577 |
+0.52% |
3,100 |
2024/11/27 |
573 |
580 |
570 |
574 |
-0.17% |
8,800 |
2024/11/26 |
593 |
593 |
564 |
575 |
+0.17% |
24,500 |
2024/11/25 |
556 |
574 |
556 |
574 |
+3.61% |
19,600 |
2024/11/22 |
533 |
560 |
533 |
554 |
+4.14% |
13,400 |
2024/11/21 |
532 |
536 |
525 |
532 |
+0.00% |
7,000 |
2024/11/20 |
538 |
538 |
531 |
532 |
-1.12% |
5,800 |
2024/11/19 |
536 |
541 |
535 |
538 |
+0.94% |
7,600 |
2024/11/18 |
522 |
542 |
522 |
533 |
+0.19% |
30,200 |
2024/11/15 |
546 |
546 |
523 |
532 |
-0.93% |
16,700 |
2024/11/14 |
542 |
542 |
536 |
537 |
-1.65% |
8,000 |
2024/11/13 |
550 |
560 |
534 |
546 |
-3.02% |
16,200 |
2024/11/12 |
554 |
566 |
554 |
563 |
+1.44% |
13,000 |
2024/11/11 |
559 |
562 |
540 |
555 |
-1.25% |
11,800 |
2024/11/8 |
566 |
566 |
560 |
562 |
-0.71% |
2,800 |
2024/11/7 |
559 |
569 |
559 |
566 |
+0.00% |
6,600 |
2024/11/6 |
570 |
570 |
563 |
566 |
-1.22% |
4,800 |
2024/11/5 |
576 |
576 |
558 |
573 |
+1.24% |
22,500 |
2024/11/1 |
559 |
580 |
558 |
566 |
+1.25% |
9,700 |
2024/10/31 |
558 |
560 |
557 |
559 |
+0.18% |
4,400 |
2024/10/30 |
557 |
558 |
551 |
558 |
+0.90% |
5,400 |
2024/10/29 |
544 |
556 |
542 |
553 |
+1.47% |
4,200 |
2024/10/28 |
544 |
546 |
538 |
545 |
+4.01% |
15,900 |
2024/10/25 |
527 |
530 |
512 |
524 |
-0.76% |
19,600 |
2024/10/24 |
523 |
531 |
515 |
528 |
-0.94% |
20,600 |
|