日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
498 |
505 |
497 |
497 |
-0.60% |
5,400 |
2025/4/24 |
502 |
507 |
500 |
500 |
-0.20% |
6,900 |
2025/4/23 |
498 |
505 |
495 |
501 |
+1.42% |
14,600 |
2025/4/22 |
497 |
502 |
486 |
494 |
+0.20% |
24,700 |
2025/4/21 |
487 |
495 |
484 |
493 |
+1.23% |
25,800 |
2025/4/18 |
472 |
490 |
472 |
487 |
+3.18% |
18,200 |
2025/4/17 |
464 |
478 |
460 |
472 |
+0.43% |
16,000 |
2025/4/16 |
479 |
481 |
467 |
470 |
-1.88% |
19,300 |
2025/4/15 |
487 |
489 |
478 |
479 |
+0.00% |
21,300 |
2025/4/14 |
478 |
493 |
478 |
479 |
+1.27% |
48,600 |
2025/4/11 |
442 |
476 |
442 |
473 |
+7.01% |
40,000 |
2025/4/10 |
470 |
470 |
442 |
442 |
+3.03% |
52,900 |
2025/4/9 |
433 |
438 |
413 |
429 |
-2.50% |
52,900 |
2025/4/8 |
415 |
444 |
415 |
440 |
+11.39% |
49,100 |
2025/4/7 |
380 |
430 |
380 |
395 |
-14.13% |
154,200 |
2025/4/4 |
488 |
491 |
447 |
460 |
-7.63% |
115,500 |
2025/4/3 |
495 |
510 |
489 |
498 |
-1.39% |
58,900 |
2025/4/2 |
510 |
517 |
502 |
505 |
-0.79% |
29,500 |
2025/4/1 |
530 |
537 |
509 |
509 |
-3.42% |
105,600 |
2025/3/31 |
504 |
536 |
502 |
527 |
+0.57% |
163,800 |
2025/3/28 |
517 |
539 |
510 |
524 |
+7.82% |
632,800 |
2025/3/27 |
496 |
505 |
485 |
486 |
-2.61% |
104,400 |
2025/3/26 |
492 |
502 |
492 |
499 |
+1.63% |
29,100 |
2025/3/25 |
509 |
509 |
482 |
491 |
-3.54% |
36,900 |
2025/3/24 |
493 |
509 |
493 |
509 |
+4.30% |
41,600 |
2025/3/21 |
505 |
505 |
484 |
488 |
-2.98% |
30,700 |
2025/3/19 |
503 |
508 |
503 |
503 |
-0.79% |
6,500 |
2025/3/18 |
511 |
511 |
507 |
507 |
-0.20% |
6,800 |
2025/3/17 |
504 |
510 |
500 |
508 |
+0.79% |
13,700 |
2025/3/14 |
502 |
506 |
501 |
504 |
+1.00% |
29,200 |
2025/3/13 |
496 |
502 |
493 |
499 |
+1.84% |
14,900 |
2025/3/12 |
495 |
505 |
489 |
490 |
-0.81% |
17,100 |
2025/3/11 |
485 |
495 |
481 |
494 |
+0.82% |
20,200 |
2025/3/10 |
486 |
495 |
483 |
490 |
+1.66% |
12,200 |
2025/3/7 |
480 |
484 |
478 |
482 |
+0.00% |
18,000 |
2025/3/6 |
481 |
485 |
481 |
482 |
+0.21% |
8,100 |
2025/3/5 |
490 |
495 |
481 |
481 |
-2.83% |
25,700 |
2025/3/4 |
501 |
510 |
480 |
495 |
-1.79% |
35,200 |
2025/3/3 |
515 |
518 |
503 |
504 |
-1.56% |
31,800 |
2025/2/28 |
512 |
519 |
505 |
512 |
+0.00% |
26,500 |
2025/2/27 |
505 |
516 |
501 |
512 |
+1.99% |
40,200 |
2025/2/26 |
498 |
509 |
495 |
502 |
+1.62% |
35,900 |
2025/2/25 |
484 |
500 |
484 |
494 |
+1.44% |
31,000 |
2025/2/21 |
499 |
499 |
486 |
487 |
-2.40% |
37,800 |
2025/2/20 |
498 |
504 |
498 |
499 |
-0.40% |
24,900 |
2025/2/19 |
506 |
510 |
501 |
501 |
-1.76% |
15,300 |
2025/2/18 |
512 |
516 |
505 |
510 |
+0.39% |
31,100 |
2025/2/17 |
507 |
512 |
501 |
508 |
+1.80% |
63,000 |
2025/2/14 |
502 |
509 |
494 |
499 |
+1.42% |
51,000 |
2025/2/13 |
499 |
504 |
492 |
492 |
+0.20% |
39,300 |
2025/2/12 |
500 |
500 |
488 |
491 |
-1.60% |
43,200 |
2025/2/10 |
487 |
500 |
482 |
499 |
+2.46% |
40,400 |
2025/2/7 |
482 |
491 |
482 |
487 |
+1.46% |
27,800 |
2025/2/6 |
478 |
487 |
478 |
480 |
+0.00% |
36,200 |
2025/2/5 |
483 |
485 |
478 |
480 |
+0.42% |
27,900 |
2025/2/4 |
466 |
484 |
466 |
478 |
+3.24% |
37,100 |
2025/2/3 |
461 |
468 |
459 |
463 |
-1.49% |
17,200 |
2025/1/31 |
483 |
483 |
469 |
470 |
-2.29% |
44,800 |
2025/1/30 |
475 |
485 |
472 |
481 |
+1.26% |
61,800 |
2025/1/29 |
476 |
484 |
475 |
475 |
+0.00% |
71,100 |
2025/1/28 |
474 |
479 |
470 |
475 |
-1.45% |
63,500 |
2025/1/27 |
480 |
486 |
470 |
482 |
+1.69% |
107,700 |
2025/1/24 |
460 |
481 |
460 |
474 |
+3.04% |
99,400 |
2025/1/23 |
461 |
461 |
454 |
460 |
-0.65% |
51,100 |
2025/1/22 |
464 |
471 |
461 |
463 |
+0.87% |
53,300 |
2025/1/21 |
460 |
467 |
456 |
459 |
-0.22% |
30,400 |
2025/1/20 |
457 |
466 |
457 |
460 |
+0.66% |
33,000 |
2025/1/17 |
451 |
459 |
450 |
457 |
+0.88% |
44,000 |
2025/1/16 |
456 |
461 |
451 |
453 |
-0.66% |
27,300 |
2025/1/15 |
458 |
461 |
453 |
456 |
+0.44% |
29,100 |
2025/1/14 |
465 |
468 |
454 |
454 |
-2.58% |
56,400 |
2025/1/10 |
459 |
471 |
459 |
466 |
+0.65% |
27,700 |
2025/1/9 |
465 |
468 |
459 |
463 |
-0.43% |
40,100 |
2025/1/8 |
464 |
468 |
461 |
465 |
+0.22% |
32,200 |
2025/1/7 |
472 |
472 |
461 |
464 |
-2.11% |
75,400 |
2025/1/6 |
483 |
490 |
470 |
474 |
-0.21% |
75,500 |
2024/12/30 |
459 |
485 |
459 |
475 |
+1.93% |
138,400 |
2024/12/27 |
470 |
486 |
459 |
466 |
-10.90% |
504,000 |
2024/12/26 |
513 |
524 |
510 |
523 |
+1.75% |
239,400 |
2024/12/25 |
513 |
517 |
503 |
514 |
-0.39% |
85,000 |
2024/12/24 |
510 |
516 |
504 |
516 |
+1.38% |
78,600 |
2024/12/23 |
512 |
515 |
500 |
509 |
+1.19% |
86,600 |
2024/12/20 |
536 |
539 |
501 |
503 |
-5.98% |
152,800 |
2024/12/19 |
520 |
539 |
515 |
535 |
+1.90% |
84,000 |
2024/12/18 |
544 |
544 |
523 |
525 |
-2.96% |
96,700 |
2024/12/17 |
523 |
541 |
520 |
541 |
+4.44% |
169,400 |
2024/12/16 |
520 |
523 |
514 |
518 |
+0.19% |
50,400 |
2024/12/13 |
520 |
520 |
508 |
517 |
+0.98% |
53,700 |
2024/12/12 |
506 |
521 |
505 |
512 |
+1.79% |
78,200 |
2024/12/11 |
491 |
504 |
491 |
503 |
+1.82% |
69,400 |
2024/12/10 |
504 |
508 |
494 |
494 |
-2.37% |
33,000 |
2024/12/9 |
503 |
509 |
500 |
506 |
+0.60% |
28,600 |
2024/12/6 |
504 |
508 |
495 |
503 |
-1.95% |
54,200 |
2024/12/5 |
524 |
524 |
502 |
513 |
+2.60% |
175,500 |
2024/12/4 |
499 |
503 |
487 |
500 |
+0.81% |
49,800 |
2024/12/3 |
482 |
499 |
482 |
496 |
+2.90% |
75,400 |
2024/12/2 |
489 |
489 |
481 |
482 |
-0.62% |
57,400 |
2024/11/29 |
476 |
493 |
476 |
485 |
-2.81% |
243,500 |
2024/11/28 |
529 |
530 |
494 |
499 |
-7.42% |
244,000 |
2024/11/27 |
551 |
552 |
533 |
539 |
-2.00% |
124,500 |
2024/11/26 |
548 |
559 |
535 |
550 |
-0.90% |
221,300 |
2024/11/25 |
561 |
612 |
536 |
555 |
+4.32% |
1,567,800 |
2024/11/22 |
506 |
532 |
485 |
532 |
+17.70% |
1,121,800 |
2024/11/21 |
450 |
459 |
449 |
452 |
+0.00% |
29,600 |
2024/11/20 |
461 |
465 |
451 |
452 |
-2.16% |
40,300 |
2024/11/19 |
461 |
465 |
455 |
462 |
+1.99% |
33,000 |
2024/11/18 |
442 |
458 |
439 |
453 |
+2.49% |
66,000 |
2024/11/15 |
444 |
444 |
431 |
442 |
+0.00% |
30,000 |
2024/11/14 |
439 |
442 |
437 |
442 |
+1.14% |
16,200 |
2024/11/13 |
439 |
445 |
437 |
437 |
-0.68% |
11,700 |
2024/11/12 |
434 |
446 |
434 |
440 |
+1.15% |
34,600 |
2024/11/11 |
441 |
441 |
430 |
435 |
-0.68% |
21,000 |
2024/11/8 |
437 |
445 |
435 |
438 |
-0.90% |
27,700 |
2024/11/7 |
437 |
446 |
435 |
442 |
+0.91% |
30,800 |
2024/11/6 |
430 |
440 |
430 |
438 |
+1.86% |
27,800 |
2024/11/5 |
434 |
437 |
425 |
430 |
+0.00% |
25,800 |
2024/11/1 |
431 |
439 |
427 |
430 |
-1.15% |
32,500 |
2024/10/31 |
440 |
443 |
433 |
435 |
-1.14% |
22,800 |
2024/10/30 |
445 |
445 |
434 |
440 |
-1.79% |
38,600 |
2024/10/29 |
428 |
448 |
428 |
448 |
+2.75% |
34,800 |
2024/10/28 |
424 |
439 |
424 |
436 |
+0.93% |
34,500 |
2024/10/25 |
429 |
434 |
420 |
432 |
+0.23% |
61,300 |
2024/10/24 |
439 |
439 |
430 |
431 |
-1.82% |
45,000 |
|