日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
509 |
510 |
503 |
505 |
-0.20% |
84,200 |
2025/4/24 |
501 |
514 |
498 |
506 |
+0.80% |
210,800 |
2025/4/23 |
502 |
503 |
495 |
502 |
+1.21% |
82,200 |
2025/4/22 |
495 |
500 |
495 |
496 |
-0.40% |
114,800 |
2025/4/21 |
483 |
498 |
483 |
498 |
+4.84% |
183,800 |
2025/4/18 |
468 |
478 |
466 |
475 |
+1.71% |
69,400 |
2025/4/17 |
457 |
467 |
457 |
467 |
+1.74% |
51,300 |
2025/4/16 |
463 |
464 |
454 |
459 |
+0.22% |
51,400 |
2025/4/15 |
460 |
463 |
457 |
458 |
+0.00% |
66,000 |
2025/4/14 |
461 |
466 |
457 |
458 |
-0.22% |
60,000 |
2025/4/11 |
449 |
460 |
445 |
459 |
-0.22% |
103,900 |
2025/4/10 |
461 |
465 |
454 |
460 |
+5.26% |
193,200 |
2025/4/9 |
441 |
443 |
427 |
437 |
-2.46% |
186,900 |
2025/4/8 |
430 |
458 |
430 |
448 |
+8.21% |
151,900 |
2025/4/7 |
419 |
428 |
402 |
414 |
-8.00% |
352,900 |
2025/4/4 |
466 |
471 |
445 |
450 |
-4.86% |
299,400 |
2025/4/3 |
470 |
476 |
463 |
473 |
-1.25% |
131,500 |
2025/4/2 |
484 |
487 |
478 |
479 |
-1.03% |
105,300 |
2025/4/1 |
500 |
502 |
484 |
484 |
-2.81% |
159,500 |
2025/3/31 |
498 |
498 |
490 |
498 |
-1.19% |
133,900 |
2025/3/28 |
500 |
506 |
500 |
504 |
+0.20% |
123,900 |
2025/3/27 |
500 |
504 |
496 |
503 |
+0.60% |
135,100 |
2025/3/26 |
499 |
504 |
499 |
500 |
+0.20% |
78,900 |
2025/3/25 |
508 |
508 |
498 |
499 |
-1.58% |
132,600 |
2025/3/24 |
492 |
510 |
492 |
507 |
+3.47% |
303,100 |
2025/3/21 |
495 |
496 |
490 |
490 |
-1.01% |
119,300 |
2025/3/19 |
487 |
495 |
487 |
495 |
+1.43% |
116,000 |
2025/3/18 |
490 |
491 |
485 |
488 |
-0.41% |
128,700 |
2025/3/17 |
486 |
492 |
483 |
490 |
+1.03% |
178,200 |
2025/3/14 |
478 |
486 |
476 |
485 |
+1.68% |
156,000 |
2025/3/13 |
479 |
483 |
475 |
477 |
-0.21% |
167,900 |
2025/3/12 |
475 |
479 |
473 |
478 |
+0.42% |
147,800 |
2025/3/11 |
468 |
478 |
464 |
476 |
+0.42% |
169,100 |
2025/3/10 |
463 |
476 |
458 |
474 |
+3.49% |
237,900 |
2025/3/7 |
468 |
471 |
458 |
458 |
-2.35% |
239,500 |
2025/3/6 |
471 |
474 |
468 |
469 |
-0.64% |
136,500 |
2025/3/5 |
464 |
472 |
459 |
472 |
+1.72% |
186,000 |
2025/3/4 |
468 |
470 |
458 |
464 |
-2.32% |
215,100 |
2025/3/3 |
466 |
475 |
464 |
475 |
+2.15% |
145,100 |
2025/2/28 |
471 |
473 |
462 |
465 |
-2.31% |
187,300 |
2025/2/27 |
473 |
476 |
469 |
476 |
+0.63% |
136,000 |
2025/2/26 |
474 |
478 |
467 |
473 |
+1.50% |
186,900 |
2025/2/25 |
452 |
476 |
452 |
466 |
+1.97% |
357,900 |
2025/2/21 |
472 |
473 |
457 |
457 |
-4.39% |
446,900 |
2025/2/20 |
472 |
484 |
469 |
478 |
+2.36% |
472,900 |
2025/2/19 |
484 |
484 |
463 |
467 |
-3.31% |
797,400 |
2025/2/18 |
485 |
487 |
481 |
483 |
-0.62% |
449,100 |
2025/2/17 |
499 |
502 |
482 |
486 |
-14.59% |
1,675,500 |
2025/2/14 |
569 |
569 |
569 |
569 |
-14.95% |
148,100 |
2025/2/13 |
658 |
670 |
656 |
669 |
+1.98% |
155,500 |
2025/2/12 |
657 |
658 |
651 |
656 |
+0.15% |
75,200 |
2025/2/10 |
650 |
656 |
648 |
655 |
+0.92% |
54,100 |
2025/2/7 |
654 |
660 |
648 |
649 |
-0.46% |
70,300 |
2025/2/6 |
649 |
654 |
649 |
652 |
+0.77% |
44,900 |
2025/2/5 |
643 |
653 |
643 |
647 |
+0.62% |
80,300 |
2025/2/4 |
649 |
653 |
643 |
643 |
+0.47% |
86,100 |
2025/2/3 |
634 |
650 |
634 |
640 |
+1.59% |
129,600 |
2025/1/31 |
633 |
646 |
628 |
630 |
+0.00% |
202,700 |
2025/1/30 |
654 |
654 |
628 |
630 |
-3.08% |
443,300 |
2025/1/29 |
651 |
660 |
650 |
650 |
-0.76% |
126,400 |
2025/1/28 |
649 |
655 |
643 |
655 |
+1.39% |
102,700 |
2025/1/27 |
631 |
654 |
630 |
646 |
+3.53% |
225,200 |
2025/1/24 |
610 |
629 |
607 |
624 |
+2.30% |
165,800 |
2025/1/23 |
612 |
620 |
609 |
610 |
-0.33% |
162,100 |
2025/1/22 |
619 |
621 |
612 |
612 |
-0.33% |
116,400 |
2025/1/21 |
616 |
620 |
612 |
614 |
-0.16% |
97,000 |
2025/1/20 |
620 |
623 |
615 |
615 |
-0.49% |
97,700 |
2025/1/17 |
622 |
626 |
612 |
618 |
-0.32% |
88,400 |
2025/1/16 |
645 |
645 |
620 |
620 |
-4.02% |
274,300 |
2025/1/15 |
642 |
650 |
641 |
646 |
+0.78% |
99,800 |
2025/1/14 |
650 |
651 |
641 |
641 |
-2.73% |
170,300 |
2025/1/10 |
650 |
659 |
650 |
659 |
+1.07% |
58,600 |
2025/1/9 |
654 |
658 |
650 |
652 |
-0.15% |
93,800 |
2025/1/8 |
645 |
656 |
641 |
653 |
+1.24% |
92,900 |
2025/1/7 |
639 |
657 |
638 |
645 |
+1.26% |
108,300 |
2025/1/6 |
640 |
654 |
637 |
637 |
-0.31% |
180,000 |
2024/12/30 |
633 |
643 |
631 |
639 |
+1.75% |
88,600 |
2024/12/27 |
610 |
630 |
610 |
628 |
+2.28% |
112,000 |
2024/12/26 |
615 |
620 |
605 |
614 |
-0.32% |
140,500 |
2024/12/25 |
622 |
623 |
615 |
616 |
-0.48% |
68,400 |
2024/12/24 |
632 |
632 |
618 |
619 |
-2.06% |
94,900 |
2024/12/23 |
630 |
639 |
630 |
632 |
+0.48% |
81,900 |
2024/12/20 |
630 |
638 |
629 |
629 |
-0.16% |
65,200 |
2024/12/19 |
625 |
637 |
625 |
630 |
+0.32% |
79,500 |
2024/12/18 |
633 |
634 |
628 |
628 |
-0.79% |
68,300 |
2024/12/17 |
634 |
641 |
633 |
633 |
-0.16% |
78,500 |
2024/12/16 |
644 |
645 |
634 |
634 |
-1.25% |
109,000 |
2024/12/13 |
640 |
647 |
640 |
642 |
+0.16% |
68,000 |
2024/12/12 |
640 |
649 |
640 |
641 |
+0.16% |
101,700 |
2024/12/11 |
641 |
643 |
632 |
640 |
+0.00% |
100,700 |
2024/12/10 |
644 |
647 |
639 |
640 |
+0.00% |
85,000 |
2024/12/9 |
642 |
644 |
632 |
640 |
-0.31% |
120,900 |
2024/12/6 |
642 |
645 |
637 |
642 |
-0.47% |
95,500 |
2024/12/5 |
640 |
652 |
639 |
645 |
+0.78% |
155,800 |
2024/12/4 |
635 |
644 |
633 |
640 |
+0.79% |
125,800 |
2024/12/3 |
631 |
637 |
628 |
635 |
+1.11% |
166,200 |
2024/12/2 |
625 |
633 |
625 |
628 |
+1.13% |
108,100 |
2024/11/29 |
620 |
627 |
620 |
621 |
+0.32% |
80,000 |
2024/11/28 |
615 |
630 |
615 |
619 |
+0.49% |
85,100 |
2024/11/27 |
617 |
623 |
612 |
616 |
-0.16% |
76,400 |
2024/11/26 |
626 |
631 |
617 |
617 |
-1.44% |
91,400 |
2024/11/25 |
624 |
629 |
624 |
626 |
+0.32% |
71,700 |
2024/11/22 |
616 |
626 |
614 |
624 |
+1.63% |
133,800 |
2024/11/21 |
609 |
624 |
608 |
614 |
+0.99% |
115,800 |
2024/11/20 |
612 |
621 |
608 |
608 |
-0.65% |
82,200 |
2024/11/19 |
606 |
615 |
605 |
612 |
-0.49% |
109,000 |
2024/11/18 |
613 |
622 |
599 |
615 |
-2.38% |
232,100 |
2024/11/15 |
617 |
635 |
617 |
630 |
+3.45% |
253,200 |
2024/11/14 |
593 |
619 |
583 |
609 |
+2.70% |
327,200 |
2024/11/13 |
597 |
599 |
592 |
593 |
-0.50% |
94,600 |
2024/11/12 |
597 |
605 |
596 |
596 |
+0.17% |
102,100 |
2024/11/11 |
596 |
598 |
592 |
595 |
-0.34% |
54,400 |
2024/11/8 |
595 |
601 |
593 |
597 |
+0.34% |
86,600 |
2024/11/7 |
591 |
597 |
586 |
595 |
+0.85% |
105,600 |
2024/11/6 |
587 |
592 |
585 |
590 |
+1.20% |
76,900 |
2024/11/5 |
588 |
588 |
581 |
583 |
+0.52% |
43,900 |
2024/11/1 |
584 |
585 |
579 |
580 |
-1.86% |
84,300 |
2024/10/31 |
582 |
591 |
576 |
591 |
+1.55% |
98,000 |
2024/10/30 |
588 |
588 |
579 |
582 |
-1.19% |
245,100 |
2024/10/29 |
575 |
590 |
571 |
589 |
+1.55% |
115,500 |
2024/10/28 |
555 |
580 |
555 |
580 |
+3.76% |
140,700 |
2024/10/25 |
573 |
573 |
555 |
559 |
-0.89% |
169,700 |
2024/10/24 |
570 |
570 |
556 |
564 |
-1.40% |
197,500 |
|