日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
509 |
522 |
507 |
517 |
+2.17% |
230,900 |
2025/4/24 |
512 |
513 |
503 |
506 |
+0.20% |
155,700 |
2025/4/23 |
520 |
522 |
505 |
505 |
-0.98% |
160,300 |
2025/4/22 |
517 |
520 |
506 |
510 |
-1.35% |
132,200 |
2025/4/21 |
520 |
528 |
515 |
517 |
-1.71% |
234,600 |
2025/4/18 |
513 |
529 |
510 |
526 |
+4.57% |
302,400 |
2025/4/17 |
497 |
505 |
491 |
503 |
+1.82% |
234,900 |
2025/4/16 |
506 |
508 |
492 |
494 |
-2.76% |
219,700 |
2025/4/15 |
515 |
515 |
505 |
508 |
+0.00% |
189,700 |
2025/4/14 |
506 |
516 |
504 |
508 |
+1.60% |
299,200 |
2025/4/11 |
480 |
502 |
472 |
500 |
+2.67% |
493,700 |
2025/4/10 |
489 |
489 |
475 |
487 |
+6.56% |
461,800 |
2025/4/9 |
474 |
476 |
440 |
457 |
-5.19% |
694,400 |
2025/4/8 |
450 |
488 |
450 |
482 |
+14.22% |
649,300 |
2025/4/7 |
418 |
450 |
418 |
422 |
-15.09% |
1,273,900 |
2025/4/4 |
520 |
522 |
475 |
497 |
-6.58% |
1,170,800 |
2025/4/3 |
519 |
542 |
514 |
532 |
-3.10% |
677,500 |
2025/4/2 |
543 |
554 |
537 |
549 |
+1.10% |
410,000 |
2025/4/1 |
573 |
577 |
541 |
543 |
-5.24% |
890,400 |
2025/3/31 |
571 |
579 |
557 |
573 |
-2.22% |
591,500 |
2025/3/28 |
603 |
610 |
585 |
586 |
-2.33% |
395,400 |
2025/3/27 |
593 |
603 |
592 |
600 |
+0.67% |
265,400 |
2025/3/26 |
595 |
599 |
589 |
596 |
+1.19% |
270,500 |
2025/3/25 |
606 |
610 |
589 |
589 |
-2.00% |
585,200 |
2025/3/24 |
621 |
631 |
601 |
601 |
-2.12% |
940,400 |
2025/3/21 |
613 |
624 |
606 |
614 |
+0.33% |
920,500 |
2025/3/19 |
631 |
639 |
600 |
612 |
-3.01% |
2,066,200 |
2025/3/18 |
601 |
639 |
599 |
631 |
+7.50% |
1,853,600 |
2025/3/17 |
584 |
607 |
581 |
587 |
+1.38% |
1,176,800 |
2025/3/14 |
580 |
603 |
567 |
579 |
+4.32% |
2,616,400 |
2025/3/13 |
568 |
575 |
554 |
555 |
-1.07% |
1,230,500 |
2025/3/12 |
580 |
590 |
559 |
561 |
-3.28% |
1,230,400 |
2025/3/11 |
586 |
589 |
556 |
580 |
-4.29% |
2,235,100 |
2025/3/10 |
600 |
616 |
594 |
606 |
-3.50% |
1,712,500 |
2025/3/7 |
641 |
656 |
628 |
628 |
-0.48% |
2,046,000 |
2025/3/6 |
656 |
659 |
616 |
631 |
-6.66% |
4,276,100 |
2025/3/5 |
730 |
732 |
669 |
676 |
-5.98% |
2,872,200 |
2025/3/4 |
700 |
736 |
643 |
719 |
-8.29% |
8,315,100 |
2025/3/3 |
898 |
914 |
765 |
784 |
-10.71% |
6,875,200 |
2025/2/28 |
921 |
934 |
878 |
878 |
-7.38% |
1,656,500 |
2025/2/27 |
960 |
977 |
943 |
948 |
+0.21% |
962,200 |
2025/2/26 |
984 |
993 |
923 |
946 |
-5.31% |
1,602,900 |
2025/2/25 |
1,015 |
1,022 |
990 |
999 |
-3.57% |
1,035,500 |
2025/2/21 |
985 |
1,064 |
982 |
1,036 |
+5.07% |
2,440,600 |
2025/2/20 |
1,008 |
1,017 |
976 |
986 |
-2.18% |
613,800 |
2025/2/19 |
1,021 |
1,021 |
994 |
1,008 |
-0.98% |
446,100 |
2025/2/18 |
1,024 |
1,028 |
1,005 |
1,018 |
-1.36% |
736,100 |
2025/2/17 |
982 |
1,035 |
982 |
1,032 |
+6.28% |
1,203,500 |
2025/2/14 |
988 |
993 |
964 |
971 |
-1.72% |
710,200 |
2025/2/13 |
950 |
989 |
942 |
988 |
+3.78% |
813,300 |
2025/2/12 |
971 |
974 |
942 |
952 |
-1.35% |
735,000 |
2025/2/10 |
940 |
968 |
928 |
965 |
+1.90% |
684,100 |
2025/2/7 |
940 |
952 |
931 |
947 |
+0.11% |
499,300 |
2025/2/6 |
944 |
992 |
940 |
946 |
+1.18% |
1,224,100 |
2025/2/5 |
937 |
944 |
922 |
935 |
+0.00% |
777,000 |
2025/2/4 |
872 |
949 |
871 |
935 |
+8.09% |
1,861,600 |
2025/2/3 |
867 |
881 |
855 |
865 |
-3.57% |
1,608,000 |
2025/1/31 |
959 |
1,008 |
862 |
897 |
-6.56% |
5,692,700 |
2025/1/30 |
947 |
979 |
947 |
960 |
+0.52% |
1,244,600 |
2025/1/29 |
958 |
977 |
951 |
955 |
-0.31% |
1,093,200 |
2025/1/28 |
920 |
969 |
919 |
958 |
+2.46% |
1,636,900 |
2025/1/27 |
890 |
988 |
881 |
935 |
+4.47% |
4,462,700 |
2025/1/24 |
860 |
895 |
857 |
895 |
+4.07% |
581,100 |
2025/1/23 |
871 |
872 |
857 |
860 |
-1.49% |
384,900 |
2025/1/22 |
841 |
874 |
841 |
873 |
+4.68% |
631,200 |
2025/1/21 |
826 |
843 |
816 |
834 |
+1.46% |
386,000 |
2025/1/20 |
819 |
830 |
809 |
822 |
+1.23% |
379,300 |
2025/1/17 |
822 |
832 |
804 |
812 |
-2.87% |
713,000 |
2025/1/16 |
840 |
862 |
824 |
836 |
-1.07% |
930,200 |
2025/1/15 |
855 |
864 |
827 |
845 |
-2.76% |
938,100 |
2025/1/14 |
866 |
884 |
811 |
869 |
-0.80% |
2,104,700 |
2025/1/10 |
852 |
878 |
851 |
876 |
+2.46% |
924,000 |
2025/1/9 |
832 |
870 |
823 |
855 |
+1.18% |
945,600 |
2025/1/8 |
801 |
857 |
801 |
845 |
+5.49% |
1,673,500 |
2025/1/7 |
822 |
822 |
799 |
801 |
-1.35% |
483,300 |
2025/1/6 |
821 |
827 |
808 |
812 |
+0.25% |
556,500 |
2024/12/30 |
800 |
821 |
799 |
810 |
-0.12% |
829,000 |
2024/12/27 |
828 |
837 |
802 |
811 |
-0.25% |
1,459,300 |
2024/12/26 |
763 |
814 |
763 |
813 |
+5.86% |
1,054,700 |
2024/12/25 |
771 |
778 |
753 |
768 |
+1.05% |
393,100 |
2024/12/24 |
763 |
768 |
744 |
760 |
+0.13% |
374,200 |
2024/12/23 |
756 |
778 |
754 |
759 |
+0.80% |
486,800 |
2024/12/20 |
764 |
780 |
744 |
753 |
-2.59% |
595,300 |
2024/12/19 |
752 |
778 |
752 |
773 |
+0.00% |
422,600 |
2024/12/18 |
762 |
782 |
760 |
773 |
+1.05% |
367,800 |
2024/12/17 |
777 |
795 |
763 |
765 |
-1.54% |
503,800 |
2024/12/16 |
757 |
777 |
741 |
777 |
+1.83% |
465,000 |
2024/12/13 |
759 |
770 |
755 |
763 |
+1.60% |
426,200 |
2024/12/12 |
750 |
756 |
736 |
751 |
-0.79% |
493,600 |
2024/12/11 |
758 |
766 |
748 |
757 |
-0.13% |
341,500 |
2024/12/10 |
740 |
766 |
739 |
758 |
+1.74% |
351,100 |
2024/12/9 |
730 |
753 |
725 |
745 |
+3.62% |
477,500 |
2024/12/6 |
722 |
723 |
710 |
719 |
-1.10% |
286,800 |
2024/12/5 |
734 |
740 |
721 |
727 |
-0.27% |
601,300 |
2024/12/4 |
722 |
731 |
705 |
729 |
+0.41% |
547,900 |
2024/12/3 |
712 |
727 |
702 |
726 |
+1.97% |
462,700 |
2024/12/2 |
692 |
713 |
680 |
712 |
+1.86% |
510,300 |
2024/11/29 |
712 |
715 |
695 |
699 |
-2.37% |
540,000 |
2024/11/28 |
700 |
718 |
699 |
716 |
+2.73% |
372,300 |
2024/11/27 |
712 |
713 |
691 |
697 |
-1.83% |
547,500 |
2024/11/26 |
712 |
716 |
694 |
710 |
+0.14% |
454,200 |
2024/11/25 |
706 |
719 |
705 |
709 |
+0.71% |
370,000 |
2024/11/22 |
715 |
720 |
701 |
704 |
-2.22% |
460,900 |
2024/11/21 |
715 |
724 |
710 |
720 |
+1.55% |
372,700 |
2024/11/20 |
730 |
736 |
706 |
709 |
-2.88% |
713,600 |
2024/11/19 |
730 |
748 |
729 |
730 |
-1.35% |
658,400 |
2024/11/18 |
744 |
763 |
732 |
740 |
-2.50% |
612,500 |
2024/11/15 |
739 |
768 |
721 |
759 |
+2.43% |
1,222,100 |
2024/11/14 |
766 |
801 |
735 |
741 |
-6.44% |
1,740,200 |
2024/11/13 |
807 |
808 |
783 |
792 |
-0.75% |
521,100 |
2024/11/12 |
814 |
828 |
781 |
798 |
-3.62% |
1,019,000 |
2024/11/11 |
800 |
844 |
800 |
828 |
+4.28% |
1,220,200 |
2024/11/8 |
779 |
811 |
762 |
794 |
+1.53% |
1,354,700 |
2024/11/7 |
762 |
794 |
762 |
782 |
+2.76% |
1,543,600 |
2024/11/6 |
793 |
795 |
751 |
761 |
-5.70% |
1,646,700 |
2024/11/5 |
772 |
827 |
760 |
807 |
+4.81% |
2,234,800 |
2024/11/1 |
809 |
831 |
769 |
770 |
-12.60% |
4,356,700 |
2024/10/31 |
891 |
926 |
858 |
881 |
-0.56% |
6,641,100 |
2024/10/30 |
810 |
908 |
803 |
886 |
+16.12% |
13,648,700 |
2024/10/29 |
727 |
768 |
719 |
763 |
+3.53% |
2,343,000 |
2024/10/28 |
711 |
741 |
702 |
737 |
+4.54% |
2,342,500 |
2024/10/25 |
741 |
745 |
689 |
705 |
-4.60% |
3,961,500 |
2024/10/24 |
802 |
807 |
733 |
739 |
-8.77% |
5,482,000 |
|