日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
531 |
536 |
527 |
533 |
+0.57% |
101,100 |
2025/4/24 |
532 |
535 |
525 |
530 |
+0.38% |
92,400 |
2025/4/23 |
535 |
535 |
525 |
528 |
+0.00% |
116,100 |
2025/4/22 |
529 |
533 |
522 |
528 |
-0.56% |
105,000 |
2025/4/21 |
537 |
538 |
529 |
531 |
-1.12% |
113,300 |
2025/4/18 |
537 |
539 |
534 |
537 |
+0.19% |
84,500 |
2025/4/17 |
534 |
542 |
531 |
536 |
+1.13% |
105,900 |
2025/4/16 |
539 |
543 |
526 |
530 |
-1.85% |
78,800 |
2025/4/15 |
543 |
544 |
537 |
540 |
+0.19% |
98,000 |
2025/4/14 |
546 |
548 |
538 |
539 |
+0.19% |
113,300 |
2025/4/11 |
524 |
541 |
512 |
538 |
-0.92% |
213,200 |
2025/4/10 |
550 |
550 |
537 |
543 |
+7.74% |
300,100 |
2025/4/9 |
508 |
508 |
493 |
504 |
-4.18% |
369,700 |
2025/4/8 |
514 |
532 |
514 |
526 |
+9.58% |
387,000 |
2025/4/7 |
473 |
500 |
473 |
480 |
-10.61% |
876,000 |
2025/4/4 |
553 |
557 |
521 |
537 |
-6.28% |
632,600 |
2025/4/3 |
560 |
584 |
557 |
573 |
-2.55% |
432,200 |
2025/4/2 |
591 |
600 |
578 |
588 |
-0.68% |
176,000 |
2025/4/1 |
607 |
609 |
588 |
592 |
-1.00% |
183,300 |
2025/3/31 |
601 |
605 |
578 |
598 |
-2.92% |
350,700 |
2025/3/28 |
591 |
621 |
591 |
616 |
+3.18% |
347,300 |
2025/3/27 |
599 |
601 |
591 |
597 |
-1.00% |
192,400 |
2025/3/26 |
602 |
607 |
598 |
603 |
+0.33% |
143,600 |
2025/3/25 |
612 |
614 |
598 |
601 |
-0.99% |
168,200 |
2025/3/24 |
613 |
616 |
598 |
607 |
+1.68% |
323,600 |
2025/3/21 |
601 |
608 |
596 |
597 |
+0.51% |
156,300 |
2025/3/19 |
587 |
606 |
587 |
594 |
+1.19% |
231,700 |
2025/3/18 |
590 |
607 |
579 |
587 |
+0.86% |
337,500 |
2025/3/17 |
574 |
585 |
574 |
582 |
+1.93% |
141,100 |
2025/3/14 |
572 |
572 |
558 |
571 |
-0.17% |
170,800 |
2025/3/13 |
566 |
579 |
566 |
572 |
+1.24% |
111,200 |
2025/3/12 |
569 |
574 |
564 |
565 |
-0.18% |
77,300 |
2025/3/11 |
555 |
567 |
551 |
566 |
+0.71% |
252,300 |
2025/3/10 |
569 |
569 |
558 |
562 |
-0.88% |
100,100 |
2025/3/7 |
567 |
575 |
561 |
567 |
+0.00% |
147,100 |
2025/3/6 |
565 |
573 |
564 |
567 |
+0.71% |
199,500 |
2025/3/5 |
567 |
578 |
561 |
563 |
-1.40% |
130,100 |
2025/3/4 |
569 |
571 |
557 |
571 |
-1.04% |
162,500 |
2025/3/3 |
594 |
600 |
572 |
577 |
+2.30% |
484,200 |
2025/2/28 |
562 |
564 |
544 |
564 |
-0.88% |
374,800 |
2025/2/27 |
562 |
574 |
562 |
569 |
+1.79% |
225,800 |
2025/2/26 |
557 |
561 |
548 |
559 |
+0.36% |
156,800 |
2025/2/25 |
555 |
569 |
554 |
557 |
-0.36% |
170,600 |
2025/2/21 |
571 |
572 |
551 |
559 |
-3.95% |
254,300 |
2025/2/20 |
577 |
587 |
577 |
582 |
+1.04% |
225,800 |
2025/2/19 |
571 |
578 |
563 |
576 |
+0.88% |
286,100 |
2025/2/18 |
572 |
596 |
564 |
571 |
-0.35% |
806,500 |
2025/2/17 |
528 |
578 |
527 |
573 |
+9.56% |
642,000 |
2025/2/14 |
545 |
548 |
512 |
523 |
-3.51% |
669,800 |
2025/2/13 |
504 |
552 |
501 |
542 |
+14.83% |
1,588,300 |
2025/2/12 |
472 |
480 |
469 |
472 |
+1.29% |
286,500 |
2025/2/10 |
460 |
467 |
460 |
466 |
+1.97% |
152,900 |
2025/2/7 |
460 |
462 |
457 |
457 |
-0.65% |
62,400 |
2025/2/6 |
456 |
461 |
456 |
460 |
+0.44% |
71,900 |
2025/2/5 |
463 |
465 |
456 |
458 |
-0.87% |
81,800 |
2025/2/4 |
461 |
464 |
459 |
462 |
+0.43% |
145,400 |
2025/2/3 |
459 |
462 |
456 |
460 |
+0.00% |
171,800 |
2025/1/31 |
459 |
463 |
455 |
460 |
+1.10% |
135,600 |
2025/1/30 |
455 |
461 |
449 |
455 |
+0.00% |
418,700 |
2025/1/29 |
460 |
462 |
455 |
455 |
-1.30% |
109,600 |
2025/1/28 |
460 |
464 |
455 |
461 |
+0.00% |
275,000 |
2025/1/27 |
440 |
465 |
438 |
461 |
+6.22% |
386,000 |
2025/1/24 |
431 |
434 |
429 |
434 |
+0.46% |
70,700 |
2025/1/23 |
430 |
433 |
427 |
432 |
-0.23% |
70,800 |
2025/1/22 |
430 |
436 |
426 |
433 |
+1.17% |
80,100 |
2025/1/21 |
430 |
434 |
426 |
428 |
-0.47% |
69,200 |
2025/1/20 |
422 |
431 |
422 |
430 |
+2.38% |
63,400 |
2025/1/17 |
421 |
424 |
419 |
420 |
-0.71% |
57,300 |
2025/1/16 |
427 |
430 |
416 |
423 |
-0.94% |
173,900 |
2025/1/15 |
430 |
433 |
427 |
427 |
-0.70% |
74,200 |
2025/1/14 |
433 |
433 |
426 |
430 |
-0.69% |
116,100 |
2025/1/10 |
434 |
435 |
430 |
433 |
-0.23% |
67,600 |
2025/1/9 |
430 |
438 |
429 |
434 |
+0.93% |
138,500 |
2025/1/8 |
434 |
434 |
429 |
430 |
-1.83% |
112,700 |
2025/1/7 |
437 |
439 |
433 |
438 |
+1.15% |
85,300 |
2025/1/6 |
440 |
440 |
433 |
433 |
-1.37% |
91,900 |
2024/12/30 |
440 |
444 |
438 |
439 |
-0.23% |
107,500 |
2024/12/27 |
427 |
440 |
423 |
440 |
+1.85% |
338,000 |
2024/12/26 |
427 |
438 |
427 |
432 |
+0.00% |
469,300 |
2024/12/25 |
434 |
434 |
426 |
432 |
-0.23% |
198,500 |
2024/12/24 |
432 |
434 |
430 |
433 |
+0.70% |
74,700 |
2024/12/23 |
430 |
432 |
427 |
430 |
-0.46% |
65,200 |
2024/12/20 |
430 |
433 |
430 |
432 |
+0.47% |
61,600 |
2024/12/19 |
427 |
430 |
424 |
430 |
-0.23% |
105,600 |
2024/12/18 |
425 |
435 |
425 |
431 |
+0.94% |
82,300 |
2024/12/17 |
432 |
433 |
424 |
427 |
-0.93% |
184,000 |
2024/12/16 |
442 |
443 |
431 |
431 |
-2.27% |
127,000 |
2024/12/13 |
445 |
446 |
433 |
441 |
-0.90% |
236,200 |
2024/12/12 |
443 |
446 |
438 |
445 |
+0.68% |
178,900 |
2024/12/11 |
435 |
442 |
435 |
442 |
+1.61% |
108,600 |
2024/12/10 |
435 |
437 |
430 |
435 |
+0.00% |
96,500 |
2024/12/9 |
436 |
437 |
427 |
435 |
+0.69% |
134,400 |
2024/12/6 |
429 |
432 |
425 |
432 |
+0.93% |
123,800 |
2024/12/5 |
435 |
437 |
428 |
428 |
-1.61% |
121,700 |
2024/12/4 |
437 |
439 |
433 |
435 |
-0.23% |
125,500 |
2024/12/3 |
449 |
452 |
435 |
436 |
-1.80% |
406,900 |
2024/12/2 |
438 |
445 |
434 |
444 |
+3.98% |
653,500 |
2024/11/29 |
423 |
432 |
419 |
427 |
+1.91% |
440,600 |
2024/11/28 |
414 |
422 |
411 |
419 |
+2.70% |
185,200 |
2024/11/27 |
418 |
418 |
408 |
408 |
-2.39% |
104,400 |
2024/11/26 |
424 |
425 |
413 |
418 |
-0.95% |
119,100 |
2024/11/25 |
416 |
422 |
416 |
422 |
+1.69% |
156,400 |
2024/11/22 |
409 |
415 |
407 |
415 |
+1.47% |
63,600 |
2024/11/21 |
405 |
412 |
405 |
409 |
+0.99% |
86,600 |
2024/11/20 |
405 |
409 |
403 |
405 |
-0.49% |
69,800 |
2024/11/19 |
410 |
414 |
405 |
407 |
-0.73% |
69,100 |
2024/11/18 |
400 |
411 |
398 |
410 |
+2.50% |
157,300 |
2024/11/15 |
398 |
401 |
391 |
400 |
+0.25% |
325,700 |
2024/11/14 |
406 |
408 |
399 |
399 |
-0.99% |
106,100 |
2024/11/13 |
395 |
405 |
395 |
403 |
+1.51% |
268,000 |
2024/11/12 |
392 |
401 |
392 |
397 |
+1.02% |
198,600 |
2024/11/11 |
399 |
405 |
389 |
393 |
-4.61% |
392,100 |
2024/11/8 |
417 |
420 |
410 |
412 |
-1.20% |
227,100 |
2024/11/7 |
410 |
420 |
409 |
417 |
+1.96% |
176,300 |
2024/11/6 |
408 |
413 |
405 |
409 |
+1.74% |
140,300 |
2024/11/5 |
400 |
409 |
400 |
402 |
+1.01% |
205,600 |
2024/11/1 |
392 |
399 |
391 |
398 |
+0.25% |
93,300 |
2024/10/31 |
391 |
398 |
391 |
397 |
+1.53% |
97,800 |
2024/10/30 |
393 |
396 |
391 |
391 |
-1.51% |
267,800 |
2024/10/29 |
393 |
398 |
392 |
397 |
+1.02% |
77,000 |
2024/10/28 |
381 |
396 |
381 |
393 |
+3.42% |
182,800 |
2024/10/25 |
391 |
391 |
378 |
380 |
-2.81% |
287,900 |
2024/10/24 |
389 |
395 |
379 |
391 |
+2.62% |
476,800 |
|