日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
600 |
600 |
571 |
588 |
-2.16% |
3,500 |
2025/4/24 |
589 |
604 |
589 |
601 |
+3.44% |
5,400 |
2025/4/23 |
577 |
586 |
575 |
581 |
+0.87% |
1,000 |
2025/4/22 |
570 |
576 |
570 |
576 |
+1.05% |
1,000 |
2025/4/21 |
552 |
570 |
552 |
570 |
+1.42% |
2,400 |
2025/4/18 |
560 |
570 |
560 |
562 |
+0.54% |
1,800 |
2025/4/17 |
557 |
562 |
555 |
559 |
-0.53% |
1,600 |
2025/4/16 |
547 |
603 |
535 |
562 |
+2.74% |
26,900 |
2025/4/15 |
533 |
547 |
533 |
547 |
+2.43% |
3,800 |
2025/4/14 |
545 |
545 |
521 |
534 |
-2.02% |
12,000 |
2025/4/11 |
524 |
549 |
523 |
545 |
+1.30% |
2,500 |
2025/4/10 |
547 |
557 |
525 |
538 |
+2.87% |
3,400 |
2025/4/9 |
532 |
532 |
520 |
523 |
-1.69% |
2,700 |
2025/4/8 |
535 |
545 |
532 |
532 |
+0.00% |
2,400 |
2025/4/7 |
551 |
551 |
528 |
532 |
-8.43% |
5,600 |
2025/4/4 |
575 |
581 |
540 |
581 |
-2.52% |
7,800 |
2025/4/3 |
596 |
596 |
586 |
596 |
-1.00% |
1,300 |
2025/4/2 |
593 |
603 |
593 |
602 |
-0.17% |
1,900 |
2025/4/1 |
595 |
604 |
595 |
603 |
+1.34% |
500 |
2025/3/31 |
614 |
614 |
579 |
595 |
-2.94% |
6,000 |
2025/3/28 |
614 |
614 |
613 |
613 |
+0.00% |
1,200 |
2025/3/27 |
606 |
613 |
598 |
613 |
+1.16% |
6,000 |
2025/3/26 |
607 |
607 |
600 |
606 |
-0.16% |
1,100 |
2025/3/25 |
607 |
607 |
598 |
607 |
+0.00% |
1,600 |
2025/3/24 |
607 |
607 |
596 |
607 |
+0.00% |
1,900 |
2025/3/21 |
604 |
609 |
600 |
607 |
+0.33% |
700 |
2025/3/19 |
600 |
610 |
600 |
605 |
-0.82% |
800 |
2025/3/18 |
600 |
610 |
600 |
610 |
+0.83% |
2,700 |
2025/3/17 |
609 |
609 |
599 |
605 |
-0.82% |
1,300 |
2025/3/14 |
600 |
610 |
592 |
610 |
+1.16% |
3,700 |
2025/3/13 |
605 |
613 |
599 |
603 |
-1.31% |
1,800 |
2025/3/12 |
612 |
619 |
587 |
611 |
-0.81% |
5,800 |
2025/3/11 |
621 |
621 |
608 |
616 |
-0.81% |
2,500 |
2025/3/10 |
628 |
628 |
610 |
621 |
-0.16% |
7,000 |
2025/3/7 |
584 |
628 |
584 |
622 |
+4.89% |
8,000 |
2025/3/6 |
582 |
593 |
573 |
593 |
+1.89% |
3,400 |
2025/3/5 |
575 |
582 |
568 |
582 |
+1.22% |
4,500 |
2025/3/4 |
564 |
578 |
564 |
575 |
+1.95% |
3,600 |
2025/3/3 |
557 |
564 |
557 |
564 |
-0.53% |
1,000 |
2025/2/28 |
570 |
570 |
558 |
567 |
+0.18% |
5,400 |
2025/2/27 |
561 |
567 |
560 |
566 |
+0.35% |
1,600 |
2025/2/26 |
559 |
564 |
559 |
564 |
+0.71% |
2,300 |
2025/2/25 |
561 |
561 |
552 |
560 |
-0.71% |
1,300 |
2025/2/21 |
549 |
573 |
549 |
564 |
+2.73% |
11,800 |
2025/2/20 |
549 |
549 |
549 |
549 |
+0.00% |
400 |
2025/2/19 |
558 |
559 |
543 |
549 |
-1.61% |
90,800 |
2025/2/18 |
562 |
562 |
555 |
558 |
-0.71% |
57,100 |
2025/2/17 |
563 |
563 |
558 |
562 |
-0.18% |
900 |
2025/2/14 |
560 |
565 |
560 |
563 |
+0.54% |
3,200 |
2025/2/13 |
558 |
565 |
558 |
560 |
+0.18% |
2,900 |
2025/2/12 |
565 |
574 |
559 |
559 |
-1.58% |
6,900 |
2025/2/10 |
543 |
590 |
539 |
568 |
+4.80% |
28,200 |
2025/2/7 |
536 |
542 |
536 |
542 |
+1.12% |
1,800 |
2025/2/6 |
538 |
538 |
536 |
536 |
-0.37% |
700 |
2025/2/5 |
536 |
538 |
536 |
538 |
+0.37% |
700 |
2025/2/4 |
537 |
537 |
534 |
536 |
-0.19% |
1,200 |
2025/2/3 |
540 |
540 |
532 |
537 |
-0.19% |
3,400 |
2025/1/31 |
542 |
542 |
536 |
538 |
-0.74% |
3,400 |
2025/1/30 |
537 |
542 |
537 |
542 |
+0.93% |
1,400 |
2025/1/29 |
536 |
545 |
533 |
537 |
-0.92% |
10,000 |
2025/1/28 |
543 |
545 |
532 |
542 |
-0.91% |
12,300 |
2025/1/27 |
548 |
551 |
547 |
547 |
-0.18% |
2,400 |
2025/1/24 |
544 |
548 |
544 |
548 |
+0.55% |
1,700 |
2025/1/23 |
544 |
545 |
535 |
545 |
-0.18% |
5,600 |
2025/1/22 |
538 |
546 |
532 |
546 |
+2.25% |
12,700 |
2025/1/21 |
528 |
534 |
528 |
534 |
+1.52% |
1,500 |
2025/1/20 |
525 |
526 |
525 |
526 |
+0.38% |
300 |
2025/1/17 |
525 |
526 |
524 |
524 |
-0.19% |
2,900 |
2025/1/16 |
531 |
533 |
525 |
525 |
-1.13% |
2,100 |
2025/1/15 |
539 |
539 |
531 |
531 |
-1.12% |
1,000 |
2025/1/14 |
538 |
538 |
533 |
537 |
+0.56% |
1,500 |
2025/1/10 |
534 |
538 |
534 |
534 |
-0.37% |
1,300 |
2025/1/9 |
540 |
540 |
536 |
536 |
-0.37% |
700 |
2025/1/8 |
537 |
540 |
536 |
538 |
+0.37% |
2,000 |
2025/1/7 |
540 |
548 |
533 |
536 |
-2.19% |
5,700 |
2025/1/6 |
542 |
548 |
541 |
548 |
+0.18% |
1,100 |
2024/12/30 |
554 |
554 |
541 |
547 |
+2.05% |
9,600 |
2024/12/27 |
531 |
538 |
528 |
536 |
+1.52% |
7,000 |
2024/12/26 |
530 |
537 |
524 |
528 |
+0.00% |
11,100 |
2024/12/25 |
532 |
532 |
522 |
528 |
+0.38% |
17,000 |
2024/12/24 |
532 |
536 |
526 |
526 |
-1.13% |
145,100 |
2024/12/23 |
531 |
536 |
531 |
532 |
+0.19% |
139,600 |
2024/12/20 |
531 |
533 |
531 |
531 |
+0.00% |
4,600 |
2024/12/19 |
532 |
534 |
531 |
531 |
-0.56% |
3,400 |
2024/12/18 |
535 |
536 |
534 |
534 |
-0.37% |
1,200 |
2024/12/17 |
538 |
540 |
534 |
536 |
-0.56% |
28,500 |
2024/12/16 |
536 |
539 |
530 |
539 |
+0.94% |
8,200 |
2024/12/13 |
535 |
538 |
534 |
534 |
-0.19% |
11,900 |
2024/12/12 |
535 |
536 |
534 |
535 |
+0.00% |
4,400 |
2024/12/11 |
539 |
539 |
528 |
535 |
-0.74% |
5,500 |
2024/12/10 |
550 |
552 |
537 |
539 |
-2.53% |
13,200 |
2024/12/9 |
555 |
555 |
551 |
553 |
-0.90% |
5,800 |
2024/12/6 |
557 |
558 |
556 |
558 |
+0.18% |
1,600 |
2024/12/5 |
560 |
566 |
554 |
557 |
-1.24% |
7,300 |
2024/12/4 |
563 |
566 |
563 |
564 |
-0.53% |
2,700 |
2024/12/3 |
569 |
571 |
565 |
567 |
-0.35% |
4,100 |
2024/12/2 |
570 |
572 |
566 |
569 |
-0.52% |
2,000 |
2024/11/29 |
583 |
583 |
567 |
572 |
-1.04% |
7,400 |
2024/11/28 |
573 |
578 |
570 |
578 |
+0.87% |
2,200 |
2024/11/27 |
572 |
580 |
567 |
573 |
+0.53% |
6,300 |
2024/11/26 |
564 |
570 |
563 |
570 |
+1.24% |
3,900 |
2024/11/25 |
563 |
573 |
563 |
563 |
+0.00% |
5,900 |
2024/11/22 |
574 |
575 |
561 |
563 |
-3.26% |
44,400 |
2024/11/21 |
581 |
585 |
574 |
582 |
-0.17% |
10,100 |
2024/11/20 |
585 |
592 |
580 |
583 |
-0.34% |
6,300 |
2024/11/19 |
584 |
585 |
580 |
585 |
+0.17% |
5,500 |
2024/11/18 |
583 |
589 |
580 |
584 |
+0.17% |
3,700 |
2024/11/15 |
585 |
587 |
581 |
583 |
-0.34% |
2,700 |
2024/11/14 |
588 |
588 |
577 |
585 |
-0.51% |
9,400 |
2024/11/13 |
601 |
601 |
578 |
588 |
-2.65% |
37,300 |
2024/11/12 |
617 |
637 |
604 |
604 |
-13.34% |
57,900 |
2024/11/11 |
688 |
697 |
678 |
697 |
+3.26% |
4,400 |
2024/11/8 |
676 |
678 |
675 |
675 |
+0.15% |
700 |
2024/11/7 |
681 |
681 |
674 |
674 |
-0.30% |
1,700 |
2024/11/6 |
680 |
680 |
673 |
676 |
-1.17% |
5,300 |
2024/11/5 |
681 |
684 |
679 |
684 |
-0.87% |
2,200 |
2024/11/1 |
690 |
698 |
690 |
690 |
-1.15% |
2,900 |
2024/10/31 |
704 |
704 |
689 |
698 |
+0.58% |
2,300 |
2024/10/30 |
686 |
694 |
685 |
694 |
+1.02% |
1,300 |
2024/10/29 |
685 |
689 |
685 |
687 |
+1.48% |
1,200 |
2024/10/28 |
676 |
687 |
675 |
677 |
-0.15% |
1,800 |
2024/10/25 |
685 |
685 |
678 |
678 |
-1.02% |
1,700 |
2024/10/24 |
682 |
685 |
680 |
685 |
+0.44% |
1,000 |
|