日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
491 |
493 |
489 |
489 |
-0.20% |
9,200 |
2025/4/24 |
495 |
495 |
481 |
490 |
-1.01% |
8,500 |
2025/4/23 |
498 |
498 |
488 |
495 |
-0.20% |
14,700 |
2025/4/22 |
500 |
500 |
490 |
496 |
-0.60% |
19,400 |
2025/4/21 |
464 |
511 |
464 |
499 |
+9.43% |
110,300 |
2025/4/18 |
437 |
456 |
437 |
456 |
+4.83% |
5,400 |
2025/4/17 |
434 |
447 |
429 |
435 |
-1.58% |
12,100 |
2025/4/16 |
446 |
446 |
442 |
442 |
-1.12% |
1,600 |
2025/4/15 |
433 |
447 |
433 |
447 |
+1.59% |
7,000 |
2025/4/14 |
426 |
445 |
426 |
440 |
+3.53% |
9,300 |
2025/4/11 |
411 |
425 |
407 |
425 |
+2.16% |
11,900 |
2025/4/10 |
415 |
440 |
413 |
416 |
+1.46% |
47,900 |
2025/4/9 |
451 |
451 |
404 |
410 |
-9.89% |
56,300 |
2025/4/8 |
461 |
461 |
441 |
455 |
+4.12% |
78,300 |
2025/4/7 |
451 |
458 |
430 |
437 |
-7.61% |
14,600 |
2025/4/4 |
502 |
502 |
449 |
473 |
-6.52% |
33,600 |
2025/4/3 |
490 |
519 |
477 |
506 |
-0.98% |
11,200 |
2025/4/2 |
511 |
511 |
500 |
511 |
-0.78% |
9,700 |
2025/4/1 |
520 |
520 |
513 |
515 |
-1.15% |
59,200 |
2025/3/31 |
525 |
525 |
517 |
521 |
-0.76% |
5,100 |
2025/3/28 |
526 |
536 |
523 |
525 |
-1.50% |
23,300 |
2025/3/27 |
532 |
533 |
532 |
533 |
-0.56% |
5,000 |
2025/3/26 |
540 |
540 |
533 |
536 |
-0.74% |
8,800 |
2025/3/25 |
551 |
551 |
540 |
540 |
-1.46% |
9,700 |
2025/3/24 |
542 |
548 |
538 |
548 |
+1.11% |
17,700 |
2025/3/21 |
547 |
550 |
542 |
542 |
-0.91% |
3,800 |
2025/3/19 |
554 |
554 |
545 |
547 |
-1.26% |
43,800 |
2025/3/18 |
549 |
554 |
544 |
554 |
+0.18% |
24,300 |
2025/3/17 |
551 |
553 |
551 |
553 |
+0.18% |
1,000 |
2025/3/14 |
549 |
557 |
549 |
552 |
+0.73% |
7,300 |
2025/3/13 |
544 |
551 |
544 |
548 |
+1.11% |
3,700 |
2025/3/12 |
540 |
545 |
532 |
542 |
+0.00% |
4,100 |
2025/3/11 |
529 |
544 |
528 |
542 |
+2.46% |
5,100 |
2025/3/10 |
520 |
529 |
520 |
529 |
+1.73% |
1,300 |
2025/3/7 |
522 |
522 |
520 |
520 |
-0.38% |
700 |
2025/3/6 |
520 |
522 |
517 |
522 |
-0.19% |
3,500 |
2025/3/5 |
529 |
529 |
522 |
523 |
-1.13% |
5,100 |
2025/3/4 |
534 |
534 |
529 |
529 |
-0.94% |
1,200 |
2025/3/3 |
539 |
539 |
534 |
534 |
+0.00% |
22,300 |
2025/2/28 |
530 |
538 |
529 |
534 |
+0.75% |
24,400 |
2025/2/27 |
534 |
534 |
530 |
530 |
+0.00% |
500 |
2025/2/26 |
534 |
535 |
530 |
530 |
-0.75% |
1,500 |
2025/2/25 |
539 |
539 |
534 |
534 |
-0.93% |
4,800 |
2025/2/21 |
531 |
539 |
531 |
539 |
+1.51% |
3,700 |
2025/2/20 |
532 |
535 |
531 |
531 |
+0.19% |
1,700 |
2025/2/19 |
537 |
540 |
530 |
530 |
-1.85% |
4,700 |
2025/2/18 |
547 |
547 |
540 |
540 |
-1.28% |
2,700 |
2025/2/17 |
545 |
547 |
543 |
547 |
+0.55% |
2,400 |
2025/2/14 |
545 |
545 |
543 |
544 |
+0.37% |
500 |
2025/2/13 |
540 |
553 |
535 |
542 |
-1.45% |
13,500 |
2025/2/12 |
557 |
560 |
550 |
550 |
-1.79% |
5,900 |
2025/2/10 |
552 |
560 |
552 |
560 |
-0.36% |
22,100 |
2025/2/7 |
559 |
562 |
555 |
562 |
-0.53% |
1,400 |
2025/2/6 |
558 |
565 |
556 |
565 |
-0.53% |
4,500 |
2025/2/5 |
570 |
570 |
568 |
568 |
+1.43% |
14,300 |
2025/2/4 |
567 |
570 |
560 |
560 |
-1.23% |
3,800 |
2025/2/3 |
543 |
575 |
520 |
567 |
-0.53% |
64,600 |
2025/1/31 |
573 |
581 |
561 |
570 |
+0.53% |
34,500 |
2025/1/30 |
563 |
572 |
563 |
567 |
+0.71% |
4,200 |
2025/1/29 |
565 |
570 |
561 |
563 |
-0.18% |
21,900 |
2025/1/28 |
570 |
570 |
559 |
564 |
-0.53% |
5,600 |
2025/1/27 |
567 |
567 |
558 |
567 |
+0.00% |
10,100 |
2025/1/24 |
572 |
572 |
557 |
567 |
-0.70% |
13,400 |
2025/1/23 |
569 |
571 |
550 |
571 |
+1.24% |
14,200 |
2025/1/22 |
566 |
566 |
550 |
564 |
+0.36% |
8,200 |
2025/1/21 |
560 |
570 |
560 |
562 |
+2.18% |
9,800 |
2025/1/20 |
528 |
555 |
516 |
550 |
+2.80% |
42,500 |
2025/1/17 |
543 |
543 |
530 |
535 |
-1.47% |
19,200 |
2025/1/16 |
540 |
543 |
540 |
543 |
+0.18% |
3,000 |
2025/1/15 |
542 |
548 |
542 |
542 |
+0.00% |
1,300 |
2025/1/14 |
550 |
550 |
542 |
542 |
-2.52% |
800 |
2025/1/10 |
550 |
556 |
547 |
556 |
+0.72% |
5,900 |
2025/1/9 |
561 |
561 |
551 |
552 |
-1.60% |
3,500 |
2025/1/8 |
557 |
561 |
552 |
561 |
-0.18% |
2,500 |
2025/1/7 |
566 |
566 |
542 |
562 |
-0.71% |
5,900 |
2025/1/6 |
562 |
566 |
562 |
566 |
+0.71% |
3,800 |
2024/12/30 |
557 |
562 |
554 |
562 |
+0.90% |
5,800 |
2024/12/27 |
552 |
557 |
551 |
557 |
+0.72% |
3,700 |
2024/12/26 |
561 |
564 |
552 |
553 |
-1.43% |
7,800 |
2024/12/25 |
567 |
567 |
557 |
561 |
-1.06% |
5,400 |
2024/12/24 |
565 |
568 |
558 |
567 |
+0.35% |
4,300 |
2024/12/23 |
565 |
569 |
561 |
565 |
+0.18% |
2,900 |
2024/12/20 |
557 |
564 |
552 |
564 |
+1.81% |
7,300 |
2024/12/19 |
555 |
560 |
548 |
554 |
-1.95% |
13,900 |
2024/12/18 |
582 |
582 |
565 |
565 |
-1.74% |
5,300 |
2024/12/17 |
555 |
578 |
555 |
575 |
+3.60% |
13,800 |
2024/12/16 |
550 |
555 |
547 |
555 |
+0.91% |
11,400 |
2024/12/13 |
549 |
550 |
546 |
550 |
+0.55% |
4,100 |
2024/12/12 |
548 |
548 |
545 |
547 |
-0.18% |
5,100 |
2024/12/11 |
547 |
549 |
546 |
548 |
+0.55% |
4,700 |
2024/12/10 |
548 |
548 |
544 |
545 |
+0.00% |
3,600 |
2024/12/9 |
542 |
546 |
542 |
545 |
+0.93% |
2,800 |
2024/12/6 |
534 |
543 |
534 |
540 |
+1.50% |
4,200 |
2024/12/5 |
531 |
537 |
530 |
532 |
-0.75% |
3,400 |
2024/12/4 |
531 |
536 |
530 |
536 |
+0.37% |
2,800 |
2024/12/3 |
532 |
540 |
532 |
534 |
+0.75% |
2,100 |
2024/12/2 |
535 |
535 |
530 |
530 |
-1.49% |
1,200 |
2024/11/29 |
538 |
538 |
538 |
538 |
+0.00% |
300 |
2024/11/28 |
538 |
538 |
538 |
538 |
+0.00% |
300 |
2024/11/27 |
542 |
542 |
538 |
538 |
-1.28% |
3,000 |
2024/11/26 |
543 |
545 |
543 |
545 |
+0.55% |
200 |
2024/11/25 |
549 |
549 |
542 |
542 |
-0.55% |
5,400 |
2024/11/22 |
530 |
545 |
530 |
545 |
+2.83% |
3,600 |
2024/11/21 |
532 |
532 |
528 |
530 |
-0.19% |
1,100 |
2024/11/20 |
528 |
533 |
527 |
531 |
+0.76% |
2,200 |
2024/11/19 |
527 |
527 |
527 |
527 |
+0.38% |
200 |
2024/11/18 |
525 |
525 |
525 |
525 |
-0.94% |
1,100 |
2024/11/15 |
535 |
535 |
526 |
530 |
+0.00% |
3,000 |
2024/11/14 |
529 |
530 |
529 |
530 |
+1.73% |
800 |
2024/11/13 |
519 |
522 |
519 |
521 |
+0.97% |
500 |
2024/11/12 |
519 |
523 |
516 |
516 |
-0.96% |
2,000 |
2024/11/11 |
531 |
531 |
520 |
521 |
-1.51% |
2,000 |
2024/11/8 |
523 |
533 |
523 |
529 |
+0.76% |
1,400 |
2024/11/7 |
527 |
527 |
523 |
525 |
-0.38% |
1,200 |
2024/11/5 |
528 |
538 |
527 |
527 |
-0.19% |
900 |
2024/11/1 |
528 |
530 |
526 |
528 |
-3.65% |
11,100 |
2024/10/31 |
537 |
548 |
537 |
548 |
+1.48% |
2,700 |
2024/10/30 |
540 |
540 |
540 |
540 |
+0.75% |
500 |
2024/10/29 |
540 |
541 |
536 |
536 |
+0.75% |
1,600 |
2024/10/28 |
534 |
544 |
528 |
532 |
+1.14% |
1,100 |
2024/10/25 |
551 |
551 |
521 |
526 |
-3.13% |
10,700 |
2024/10/24 |
541 |
543 |
541 |
543 |
+0.18% |
1,700 |
2024/10/23 |
525 |
542 |
524 |
542 |
+2.26% |
1,600 |
|