日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
516 |
527 |
508 |
510 |
-3.04% |
76,100 |
2025/4/24 |
528 |
528 |
520 |
526 |
-0.38% |
6,300 |
2025/4/23 |
528 |
529 |
521 |
528 |
+0.57% |
7,100 |
2025/4/22 |
516 |
532 |
515 |
525 |
+0.38% |
8,000 |
2025/4/21 |
526 |
531 |
518 |
523 |
-1.51% |
15,700 |
2025/4/18 |
536 |
536 |
522 |
531 |
-1.12% |
29,200 |
2025/4/17 |
531 |
537 |
515 |
537 |
+0.94% |
13,700 |
2025/4/16 |
517 |
532 |
513 |
532 |
+2.90% |
22,200 |
2025/4/15 |
497 |
520 |
497 |
517 |
+4.02% |
19,000 |
2025/4/14 |
482 |
499 |
475 |
497 |
+4.85% |
22,900 |
2025/4/11 |
454 |
477 |
454 |
474 |
+2.60% |
15,000 |
2025/4/10 |
470 |
479 |
462 |
462 |
+4.05% |
13,500 |
2025/4/9 |
422 |
444 |
421 |
444 |
+0.91% |
17,000 |
2025/4/8 |
420 |
463 |
420 |
440 |
+7.06% |
15,600 |
2025/4/7 |
411 |
427 |
411 |
411 |
-16.29% |
88,500 |
2025/4/4 |
501 |
502 |
472 |
491 |
-3.91% |
39,200 |
2025/4/3 |
498 |
516 |
498 |
511 |
-1.35% |
7,300 |
2025/4/2 |
516 |
519 |
503 |
518 |
-0.38% |
17,700 |
2025/4/1 |
522 |
532 |
508 |
520 |
-0.76% |
17,600 |
2025/3/31 |
525 |
525 |
507 |
524 |
-1.50% |
9,300 |
2025/3/28 |
550 |
550 |
528 |
532 |
-3.62% |
14,600 |
2025/3/27 |
546 |
552 |
531 |
552 |
+1.66% |
30,600 |
2025/3/26 |
538 |
547 |
535 |
543 |
+1.12% |
15,500 |
2025/3/25 |
537 |
538 |
532 |
537 |
+0.56% |
10,500 |
2025/3/24 |
525 |
535 |
525 |
534 |
+1.71% |
16,400 |
2025/3/21 |
514 |
526 |
514 |
525 |
+2.14% |
25,500 |
2025/3/19 |
510 |
515 |
505 |
514 |
+0.78% |
31,600 |
2025/3/18 |
514 |
517 |
507 |
510 |
-0.20% |
14,000 |
2025/3/17 |
507 |
517 |
506 |
511 |
+1.19% |
19,800 |
2025/3/14 |
504 |
514 |
500 |
505 |
-0.39% |
12,000 |
2025/3/13 |
512 |
514 |
503 |
507 |
-0.59% |
11,100 |
2025/3/12 |
505 |
514 |
505 |
510 |
-0.20% |
18,800 |
2025/3/11 |
495 |
514 |
490 |
511 |
+2.00% |
13,400 |
2025/3/10 |
504 |
507 |
481 |
501 |
-0.60% |
32,700 |
2025/3/7 |
508 |
509 |
499 |
504 |
-1.75% |
8,300 |
2025/3/6 |
503 |
515 |
494 |
513 |
+1.99% |
39,200 |
2025/3/5 |
503 |
504 |
496 |
503 |
+0.60% |
10,600 |
2025/3/4 |
514 |
514 |
495 |
500 |
-3.85% |
50,800 |
2025/3/3 |
533 |
533 |
508 |
520 |
-1.33% |
45,900 |
2025/2/28 |
512 |
527 |
506 |
527 |
+4.98% |
47,400 |
2025/2/27 |
511 |
517 |
502 |
502 |
-0.99% |
17,900 |
2025/2/26 |
499 |
514 |
495 |
507 |
+2.84% |
45,900 |
2025/2/25 |
487 |
495 |
483 |
493 |
+1.02% |
6,200 |
2025/2/21 |
498 |
498 |
482 |
488 |
-1.01% |
36,000 |
2025/2/20 |
486 |
504 |
486 |
493 |
+1.86% |
44,300 |
2025/2/19 |
505 |
505 |
470 |
484 |
-1.43% |
122,300 |
2025/2/18 |
525 |
525 |
485 |
491 |
-5.58% |
135,300 |
2025/2/17 |
523 |
529 |
502 |
520 |
-0.38% |
58,900 |
2025/2/14 |
616 |
639 |
513 |
522 |
-14.43% |
189,700 |
2025/2/13 |
611 |
623 |
610 |
610 |
-0.33% |
15,100 |
2025/2/12 |
612 |
618 |
605 |
612 |
+0.33% |
17,800 |
2025/2/10 |
608 |
615 |
601 |
610 |
-0.49% |
8,700 |
2025/2/7 |
609 |
614 |
604 |
613 |
+0.66% |
3,900 |
2025/2/6 |
603 |
616 |
603 |
609 |
+1.00% |
6,300 |
2025/2/5 |
619 |
619 |
602 |
603 |
-1.63% |
6,300 |
2025/2/4 |
613 |
617 |
600 |
613 |
-0.33% |
19,000 |
2025/2/3 |
620 |
633 |
612 |
615 |
-0.81% |
15,800 |
2025/1/31 |
610 |
639 |
607 |
620 |
+1.64% |
16,100 |
2025/1/30 |
599 |
610 |
590 |
610 |
+2.87% |
13,600 |
2025/1/29 |
586 |
600 |
586 |
593 |
+0.34% |
6,200 |
2025/1/28 |
598 |
600 |
590 |
591 |
-0.84% |
5,700 |
2025/1/27 |
597 |
598 |
587 |
596 |
+0.00% |
4,800 |
2025/1/24 |
589 |
599 |
585 |
596 |
+1.53% |
10,500 |
2025/1/23 |
583 |
587 |
573 |
587 |
+2.44% |
8,600 |
2025/1/22 |
580 |
591 |
573 |
573 |
+1.24% |
29,100 |
2025/1/21 |
542 |
566 |
542 |
566 |
+5.99% |
19,300 |
2025/1/20 |
540 |
540 |
534 |
534 |
-0.37% |
7,700 |
2025/1/17 |
536 |
538 |
524 |
536 |
-0.19% |
15,900 |
2025/1/16 |
537 |
545 |
537 |
537 |
+0.00% |
3,300 |
2025/1/15 |
551 |
551 |
537 |
537 |
-2.36% |
8,200 |
2025/1/14 |
553 |
562 |
546 |
550 |
-1.26% |
8,500 |
2025/1/10 |
562 |
572 |
556 |
557 |
-1.42% |
5,400 |
2025/1/9 |
584 |
584 |
565 |
565 |
-2.42% |
12,700 |
2025/1/8 |
569 |
582 |
569 |
579 |
+2.66% |
40,800 |
2025/1/7 |
549 |
567 |
547 |
564 |
+2.92% |
17,300 |
2025/1/6 |
554 |
565 |
540 |
548 |
-1.08% |
34,700 |
2024/12/30 |
573 |
573 |
543 |
554 |
+2.03% |
43,500 |
2024/12/27 |
536 |
552 |
536 |
543 |
+2.45% |
34,700 |
2024/12/26 |
534 |
545 |
520 |
530 |
-0.75% |
30,600 |
2024/12/25 |
543 |
550 |
530 |
534 |
-1.29% |
12,900 |
2024/12/24 |
567 |
568 |
530 |
541 |
-2.87% |
27,500 |
2024/12/23 |
554 |
564 |
550 |
557 |
+2.58% |
48,900 |
2024/12/20 |
553 |
553 |
541 |
543 |
-0.37% |
10,000 |
2024/12/19 |
551 |
552 |
537 |
545 |
+0.74% |
30,700 |
2024/12/18 |
535 |
545 |
535 |
541 |
+2.08% |
12,700 |
2024/12/17 |
535 |
539 |
530 |
530 |
-1.30% |
9,200 |
2024/12/16 |
537 |
545 |
531 |
537 |
+0.00% |
38,400 |
2024/12/13 |
540 |
545 |
536 |
537 |
-0.74% |
3,400 |
2024/12/12 |
548 |
548 |
536 |
541 |
-1.28% |
11,500 |
2024/12/11 |
535 |
549 |
533 |
548 |
+1.86% |
19,600 |
2024/12/10 |
537 |
540 |
535 |
538 |
+0.19% |
11,000 |
2024/12/9 |
546 |
546 |
529 |
537 |
-1.10% |
13,700 |
2024/12/6 |
551 |
551 |
538 |
543 |
+1.50% |
35,300 |
2024/12/5 |
550 |
553 |
530 |
535 |
-2.73% |
165,500 |
2024/12/4 |
542 |
551 |
542 |
550 |
+1.66% |
19,400 |
2024/12/3 |
542 |
547 |
539 |
541 |
+0.00% |
8,500 |
2024/12/2 |
560 |
560 |
539 |
541 |
-2.35% |
26,100 |
2024/11/29 |
536 |
554 |
532 |
554 |
+2.97% |
21,400 |
2024/11/28 |
519 |
540 |
519 |
538 |
+3.86% |
164,400 |
2024/11/27 |
521 |
525 |
508 |
518 |
-1.15% |
15,600 |
2024/11/26 |
529 |
529 |
521 |
524 |
-0.57% |
6,100 |
2024/11/25 |
525 |
542 |
524 |
527 |
+1.93% |
14,600 |
2024/11/22 |
515 |
522 |
512 |
517 |
+0.39% |
7,600 |
2024/11/21 |
520 |
524 |
511 |
515 |
-0.96% |
16,100 |
2024/11/20 |
522 |
528 |
514 |
520 |
-0.57% |
14,500 |
2024/11/19 |
526 |
529 |
516 |
523 |
+0.00% |
26,400 |
2024/11/18 |
507 |
529 |
505 |
523 |
+3.36% |
21,800 |
2024/11/15 |
513 |
515 |
503 |
506 |
-3.07% |
45,100 |
2024/11/14 |
542 |
551 |
514 |
522 |
-4.04% |
162,000 |
2024/11/13 |
545 |
554 |
541 |
544 |
-1.09% |
22,300 |
2024/11/12 |
558 |
563 |
545 |
550 |
-2.31% |
36,800 |
2024/11/11 |
585 |
585 |
560 |
563 |
-4.90% |
46,800 |
2024/11/8 |
602 |
602 |
580 |
592 |
-1.00% |
31,600 |
2024/11/7 |
618 |
633 |
580 |
598 |
-3.24% |
66,700 |
2024/11/6 |
646 |
674 |
614 |
618 |
-3.74% |
101,900 |
2024/11/5 |
639 |
642 |
630 |
642 |
+1.90% |
9,700 |
2024/11/1 |
629 |
635 |
627 |
630 |
-0.79% |
6,800 |
2024/10/31 |
627 |
637 |
623 |
635 |
+1.11% |
3,500 |
2024/10/30 |
624 |
635 |
624 |
628 |
+0.32% |
4,800 |
2024/10/29 |
623 |
636 |
620 |
626 |
+0.64% |
16,400 |
2024/10/28 |
604 |
626 |
604 |
622 |
+2.47% |
14,500 |
2024/10/25 |
619 |
621 |
604 |
607 |
-2.72% |
25,100 |
2024/10/24 |
615 |
632 |
615 |
624 |
+0.97% |
3,800 |
|