日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
501 |
511 |
488 |
492 |
-1.99% |
8,300 |
2025/4/24 |
501 |
505 |
491 |
502 |
-0.59% |
9,200 |
2025/4/22 |
499 |
505 |
497 |
505 |
+0.40% |
1,000 |
2025/4/21 |
492 |
525 |
492 |
503 |
+2.24% |
7,100 |
2025/4/18 |
492 |
499 |
488 |
492 |
+0.00% |
1,800 |
2025/4/17 |
483 |
492 |
483 |
492 |
+0.20% |
800 |
2025/4/16 |
499 |
499 |
491 |
491 |
+0.00% |
200 |
2025/4/15 |
488 |
497 |
488 |
491 |
-1.01% |
1,200 |
2025/4/14 |
497 |
499 |
496 |
496 |
+0.00% |
3,000 |
2025/4/11 |
499 |
499 |
495 |
496 |
-0.80% |
3,400 |
2025/4/10 |
504 |
507 |
500 |
500 |
+0.40% |
13,100 |
2025/4/9 |
497 |
498 |
480 |
498 |
+0.20% |
6,900 |
2025/4/8 |
487 |
497 |
483 |
497 |
+3.11% |
3,800 |
2025/4/7 |
480 |
482 |
452 |
482 |
-0.41% |
15,700 |
2025/4/4 |
492 |
494 |
480 |
484 |
-1.63% |
22,200 |
2025/4/3 |
495 |
495 |
492 |
492 |
-0.61% |
10,100 |
2025/4/2 |
494 |
495 |
494 |
495 |
+0.20% |
4,400 |
2025/4/1 |
498 |
498 |
489 |
494 |
+0.82% |
4,800 |
2025/3/31 |
502 |
502 |
490 |
490 |
-0.81% |
2,300 |
2025/3/28 |
494 |
496 |
491 |
494 |
+0.00% |
6,300 |
2025/3/27 |
494 |
495 |
494 |
494 |
+0.20% |
4,300 |
2025/3/26 |
510 |
511 |
493 |
493 |
-3.33% |
9,000 |
2025/3/25 |
500 |
515 |
500 |
510 |
+2.00% |
11,600 |
2025/3/24 |
503 |
503 |
499 |
500 |
+0.81% |
3,600 |
2025/3/21 |
496 |
496 |
496 |
496 |
+0.00% |
2,100 |
2025/3/19 |
496 |
496 |
496 |
496 |
+0.00% |
800 |
2025/3/18 |
498 |
498 |
495 |
496 |
-0.40% |
2,700 |
2025/3/17 |
495 |
499 |
495 |
498 |
+0.61% |
3,000 |
2025/3/14 |
495 |
499 |
495 |
495 |
+0.00% |
4,300 |
2025/3/13 |
495 |
497 |
495 |
495 |
+0.00% |
3,100 |
2025/3/12 |
497 |
500 |
495 |
495 |
-0.40% |
3,500 |
2025/3/11 |
499 |
499 |
497 |
497 |
-0.40% |
8,800 |
2025/3/10 |
495 |
500 |
495 |
499 |
+0.81% |
10,400 |
2025/3/7 |
497 |
498 |
495 |
495 |
-0.40% |
10,600 |
2025/3/6 |
502 |
502 |
497 |
497 |
-0.60% |
10,900 |
2025/3/5 |
500 |
500 |
494 |
500 |
+1.01% |
8,800 |
2025/3/4 |
495 |
496 |
490 |
495 |
+0.00% |
9,100 |
2025/3/3 |
496 |
498 |
494 |
495 |
+0.00% |
8,100 |
2025/2/28 |
499 |
499 |
490 |
495 |
-1.39% |
13,400 |
2025/2/27 |
506 |
506 |
500 |
502 |
+0.80% |
1,500 |
2025/2/26 |
492 |
501 |
487 |
498 |
+1.01% |
16,000 |
2025/2/25 |
496 |
496 |
492 |
493 |
-0.20% |
1,600 |
2025/2/21 |
499 |
499 |
494 |
494 |
-0.60% |
1,800 |
2025/2/20 |
495 |
497 |
493 |
497 |
-0.40% |
4,900 |
2025/2/19 |
495 |
499 |
495 |
499 |
+0.40% |
800 |
2025/2/18 |
495 |
497 |
483 |
497 |
+0.40% |
15,900 |
2025/2/17 |
505 |
505 |
493 |
495 |
-1.39% |
10,400 |
2025/2/14 |
495 |
517 |
495 |
502 |
+1.41% |
14,500 |
2025/2/13 |
496 |
497 |
495 |
495 |
-0.20% |
3,400 |
2025/2/12 |
496 |
497 |
495 |
496 |
-0.20% |
1,700 |
2025/2/10 |
495 |
501 |
493 |
497 |
+0.00% |
1,300 |
2025/2/7 |
501 |
501 |
496 |
497 |
-0.80% |
1,100 |
2025/2/6 |
497 |
501 |
492 |
501 |
+1.83% |
1,100 |
2025/2/5 |
492 |
492 |
492 |
492 |
-1.20% |
200 |
2025/2/4 |
492 |
499 |
492 |
498 |
+1.01% |
1,200 |
2025/2/3 |
504 |
504 |
491 |
493 |
-2.38% |
3,200 |
2025/1/31 |
506 |
506 |
500 |
505 |
+0.00% |
2,300 |
2025/1/30 |
496 |
506 |
496 |
505 |
+1.00% |
1,100 |
2025/1/29 |
492 |
500 |
492 |
500 |
+0.00% |
2,500 |
2025/1/28 |
488 |
500 |
488 |
500 |
+1.42% |
2,000 |
2025/1/27 |
494 |
505 |
490 |
493 |
-0.60% |
8,800 |
2025/1/24 |
509 |
509 |
483 |
496 |
-2.17% |
18,200 |
2025/1/23 |
510 |
511 |
501 |
507 |
-0.20% |
2,800 |
2025/1/22 |
508 |
508 |
497 |
508 |
+0.00% |
3,400 |
2025/1/21 |
511 |
511 |
503 |
508 |
+0.00% |
1,700 |
2025/1/20 |
503 |
508 |
503 |
508 |
+0.00% |
2,500 |
2025/1/17 |
509 |
509 |
498 |
508 |
+0.00% |
5,800 |
2025/1/16 |
499 |
508 |
486 |
508 |
+2.21% |
6,300 |
2025/1/15 |
494 |
508 |
489 |
497 |
+1.02% |
4,800 |
2025/1/14 |
504 |
504 |
488 |
492 |
-2.57% |
14,100 |
2025/1/10 |
493 |
505 |
493 |
505 |
+2.23% |
3,500 |
2025/1/9 |
514 |
514 |
492 |
494 |
-2.56% |
4,100 |
2025/1/8 |
488 |
507 |
484 |
507 |
+3.89% |
5,200 |
2025/1/7 |
481 |
488 |
481 |
488 |
+1.46% |
1,200 |
2025/1/6 |
487 |
487 |
480 |
481 |
-0.41% |
3,800 |
2024/12/30 |
483 |
485 |
482 |
483 |
+0.84% |
37,400 |
2024/12/27 |
474 |
479 |
473 |
479 |
+1.27% |
48,500 |
2024/12/26 |
473 |
477 |
473 |
473 |
+0.64% |
32,500 |
2024/12/25 |
473 |
473 |
469 |
470 |
+0.00% |
12,100 |
2024/12/24 |
473 |
473 |
470 |
470 |
-0.63% |
8,100 |
2024/12/23 |
478 |
478 |
473 |
473 |
-0.42% |
5,700 |
2024/12/20 |
475 |
477 |
473 |
475 |
+0.00% |
7,300 |
2024/12/19 |
473 |
475 |
473 |
475 |
+0.21% |
3,800 |
2024/12/18 |
475 |
475 |
471 |
474 |
+0.21% |
3,700 |
2024/12/17 |
475 |
476 |
468 |
473 |
-0.42% |
5,500 |
2024/12/16 |
475 |
477 |
475 |
475 |
+0.21% |
30,600 |
2024/12/13 |
470 |
475 |
470 |
474 |
+0.42% |
5,100 |
2024/12/12 |
475 |
475 |
472 |
472 |
-0.63% |
2,900 |
2024/12/11 |
478 |
479 |
470 |
475 |
+0.00% |
18,400 |
2024/12/10 |
475 |
476 |
475 |
475 |
+0.00% |
3,000 |
2024/12/9 |
476 |
477 |
473 |
475 |
+0.42% |
5,300 |
2024/12/6 |
475 |
476 |
473 |
473 |
-0.63% |
2,900 |
2024/12/5 |
478 |
490 |
475 |
476 |
-0.42% |
7,500 |
2024/12/4 |
480 |
483 |
478 |
478 |
+0.00% |
5,400 |
2024/12/3 |
484 |
484 |
477 |
478 |
-0.21% |
4,300 |
2024/12/2 |
482 |
483 |
476 |
479 |
-0.62% |
4,000 |
2024/11/29 |
485 |
488 |
478 |
482 |
-0.21% |
3,000 |
2024/11/28 |
480 |
483 |
476 |
483 |
+0.62% |
3,400 |
2024/11/27 |
484 |
484 |
478 |
480 |
-0.83% |
1,900 |
2024/11/26 |
481 |
484 |
476 |
484 |
+0.62% |
6,800 |
2024/11/25 |
481 |
481 |
478 |
481 |
+0.42% |
2,100 |
2024/11/22 |
480 |
486 |
479 |
479 |
+0.00% |
3,000 |
2024/11/21 |
494 |
496 |
479 |
479 |
-2.64% |
34,300 |
2024/11/20 |
493 |
493 |
485 |
492 |
-0.20% |
10,700 |
2024/11/19 |
494 |
494 |
485 |
493 |
-0.40% |
10,900 |
2024/11/18 |
506 |
506 |
484 |
495 |
+4.43% |
42,500 |
2024/11/15 |
475 |
486 |
463 |
474 |
-1.25% |
19,700 |
2024/11/14 |
494 |
496 |
480 |
480 |
-2.04% |
36,700 |
2024/11/13 |
534 |
548 |
490 |
490 |
-8.24% |
45,300 |
2024/11/12 |
529 |
534 |
522 |
534 |
+0.38% |
4,800 |
2024/11/11 |
518 |
532 |
518 |
532 |
+2.70% |
6,700 |
2024/11/8 |
512 |
527 |
512 |
518 |
+0.58% |
3,400 |
2024/11/7 |
516 |
524 |
511 |
515 |
-1.90% |
3,600 |
2024/11/6 |
516 |
530 |
515 |
525 |
+1.55% |
11,700 |
2024/11/5 |
524 |
526 |
516 |
517 |
-1.34% |
2,200 |
2024/11/1 |
523 |
529 |
512 |
524 |
-0.57% |
4,400 |
2024/10/31 |
535 |
535 |
522 |
527 |
-0.75% |
2,700 |
2024/10/30 |
522 |
537 |
522 |
531 |
+1.14% |
6,100 |
2024/10/29 |
511 |
528 |
510 |
525 |
+3.14% |
14,000 |
2024/10/28 |
506 |
521 |
506 |
509 |
+0.59% |
3,100 |
2024/10/25 |
515 |
519 |
505 |
506 |
-1.75% |
5,200 |
2024/10/24 |
506 |
515 |
505 |
515 |
+0.59% |
2,000 |
2024/10/23 |
530 |
531 |
505 |
512 |
-3.76% |
8,500 |
|