日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
580 |
588 |
575 |
582 |
+1.22% |
15,200 |
2025/4/24 |
579 |
579 |
569 |
575 |
+1.05% |
12,400 |
2025/4/23 |
576 |
580 |
569 |
569 |
-1.22% |
17,900 |
2025/4/22 |
579 |
580 |
570 |
576 |
+0.88% |
12,500 |
2025/4/21 |
570 |
583 |
568 |
571 |
-0.87% |
27,800 |
2025/4/18 |
585 |
595 |
563 |
576 |
-3.19% |
134,200 |
2025/4/17 |
557 |
596 |
553 |
595 |
+8.78% |
159,200 |
2025/4/16 |
561 |
561 |
547 |
547 |
-0.73% |
16,900 |
2025/4/15 |
574 |
574 |
551 |
551 |
-2.30% |
38,100 |
2025/4/14 |
561 |
584 |
561 |
564 |
+2.36% |
40,100 |
2025/4/11 |
526 |
556 |
517 |
551 |
+3.77% |
25,100 |
2025/4/10 |
540 |
546 |
524 |
531 |
+6.20% |
33,400 |
2025/4/9 |
485 |
510 |
477 |
500 |
-4.40% |
122,300 |
2025/4/8 |
531 |
539 |
510 |
523 |
+13.45% |
47,500 |
2025/4/7 |
507 |
517 |
460 |
461 |
-17.24% |
111,100 |
2025/4/4 |
585 |
593 |
508 |
557 |
-6.39% |
151,200 |
2025/4/3 |
591 |
605 |
577 |
595 |
-0.83% |
49,000 |
2025/4/2 |
615 |
616 |
600 |
600 |
-2.44% |
19,600 |
2025/4/1 |
608 |
629 |
608 |
615 |
+2.84% |
44,600 |
2025/3/31 |
600 |
615 |
598 |
598 |
-3.08% |
42,100 |
2025/3/28 |
617 |
628 |
616 |
617 |
+0.00% |
16,100 |
2025/3/27 |
631 |
634 |
616 |
617 |
-2.22% |
40,900 |
2025/3/26 |
630 |
635 |
630 |
631 |
+0.16% |
4,900 |
2025/3/25 |
643 |
643 |
630 |
630 |
-0.47% |
20,400 |
2025/3/24 |
635 |
641 |
633 |
633 |
-0.16% |
13,200 |
2025/3/21 |
634 |
646 |
634 |
634 |
+0.00% |
17,100 |
2025/3/19 |
635 |
641 |
633 |
634 |
+0.48% |
17,400 |
2025/3/18 |
642 |
642 |
631 |
631 |
-1.25% |
27,600 |
2025/3/17 |
643 |
645 |
634 |
639 |
+0.16% |
14,900 |
2025/3/14 |
637 |
644 |
634 |
638 |
+0.16% |
23,500 |
2025/3/13 |
645 |
645 |
635 |
637 |
-1.09% |
15,000 |
2025/3/12 |
636 |
644 |
632 |
644 |
+1.26% |
14,800 |
2025/3/11 |
635 |
639 |
622 |
636 |
-0.62% |
25,600 |
2025/3/10 |
634 |
646 |
628 |
640 |
+0.95% |
18,900 |
2025/3/7 |
649 |
649 |
634 |
634 |
-2.76% |
28,500 |
2025/3/6 |
650 |
652 |
644 |
652 |
+1.40% |
13,200 |
2025/3/5 |
638 |
651 |
632 |
643 |
+0.16% |
38,300 |
2025/3/4 |
651 |
655 |
635 |
642 |
-1.83% |
34,000 |
2025/3/3 |
654 |
660 |
648 |
654 |
+1.24% |
45,200 |
2025/2/28 |
667 |
667 |
641 |
646 |
-3.29% |
60,500 |
2025/2/27 |
660 |
670 |
654 |
668 |
+1.98% |
35,300 |
2025/2/26 |
645 |
660 |
641 |
655 |
+2.50% |
30,600 |
2025/2/25 |
630 |
652 |
630 |
639 |
-1.69% |
66,800 |
2025/2/21 |
658 |
669 |
644 |
650 |
-1.22% |
51,900 |
2025/2/20 |
663 |
683 |
652 |
658 |
-0.90% |
60,200 |
2025/2/19 |
677 |
680 |
660 |
664 |
-3.21% |
75,100 |
2025/2/18 |
675 |
702 |
675 |
686 |
+2.24% |
61,400 |
2025/2/17 |
659 |
681 |
656 |
671 |
-8.58% |
189,400 |
2025/2/14 |
752 |
759 |
732 |
734 |
-2.39% |
66,100 |
2025/2/13 |
760 |
762 |
747 |
752 |
+0.13% |
36,400 |
2025/2/12 |
745 |
752 |
743 |
751 |
+0.94% |
22,500 |
2025/2/10 |
726 |
744 |
726 |
744 |
+2.48% |
26,300 |
2025/2/7 |
731 |
738 |
726 |
726 |
-2.29% |
32,900 |
2025/2/6 |
725 |
743 |
724 |
743 |
+2.62% |
31,500 |
2025/2/5 |
730 |
730 |
720 |
724 |
-0.55% |
26,100 |
2025/2/4 |
728 |
732 |
718 |
728 |
+1.39% |
33,200 |
2025/2/3 |
715 |
724 |
705 |
718 |
-0.83% |
54,200 |
2025/1/31 |
765 |
765 |
718 |
724 |
-5.61% |
115,900 |
2025/1/30 |
766 |
770 |
747 |
767 |
-0.90% |
53,300 |
2025/1/29 |
776 |
790 |
771 |
774 |
+1.71% |
54,700 |
2025/1/28 |
754 |
767 |
748 |
761 |
-0.91% |
24,500 |
2025/1/27 |
778 |
784 |
768 |
768 |
+0.00% |
85,700 |
2025/1/24 |
758 |
778 |
758 |
768 |
+2.67% |
70,500 |
2025/1/23 |
755 |
755 |
737 |
748 |
-1.32% |
25,400 |
2025/1/22 |
765 |
765 |
750 |
758 |
+1.07% |
37,900 |
2025/1/21 |
763 |
763 |
744 |
750 |
-0.66% |
39,400 |
2025/1/20 |
740 |
756 |
738 |
755 |
+2.86% |
38,900 |
2025/1/17 |
739 |
744 |
718 |
734 |
-0.94% |
62,100 |
2025/1/16 |
751 |
765 |
725 |
741 |
-1.33% |
75,700 |
2025/1/15 |
752 |
762 |
742 |
751 |
+0.13% |
27,900 |
2025/1/14 |
773 |
773 |
740 |
750 |
-2.98% |
47,000 |
2025/1/10 |
748 |
782 |
745 |
773 |
+2.79% |
75,000 |
2025/1/9 |
760 |
764 |
750 |
752 |
-1.83% |
59,500 |
2025/1/8 |
784 |
788 |
766 |
766 |
-3.77% |
67,200 |
2025/1/7 |
785 |
798 |
779 |
796 |
+0.89% |
57,800 |
2025/1/6 |
792 |
793 |
774 |
789 |
+0.51% |
81,600 |
2024/12/30 |
772 |
794 |
765 |
785 |
+1.68% |
87,600 |
2024/12/27 |
764 |
772 |
753 |
772 |
+1.31% |
53,300 |
2024/12/26 |
740 |
764 |
740 |
762 |
+3.25% |
72,300 |
2024/12/25 |
754 |
754 |
734 |
738 |
-0.54% |
36,100 |
2024/12/24 |
757 |
773 |
741 |
742 |
-3.89% |
87,100 |
2024/12/23 |
709 |
780 |
709 |
772 |
+13.53% |
376,900 |
2024/12/20 |
694 |
705 |
680 |
680 |
-0.87% |
41,000 |
2024/12/19 |
701 |
704 |
685 |
686 |
-2.42% |
65,400 |
2024/12/18 |
708 |
717 |
702 |
703 |
-0.71% |
32,500 |
2024/12/17 |
726 |
726 |
708 |
708 |
-2.48% |
29,000 |
2024/12/16 |
708 |
730 |
708 |
726 |
+2.54% |
40,300 |
2024/12/13 |
731 |
732 |
702 |
708 |
-1.12% |
38,400 |
2024/12/12 |
705 |
723 |
705 |
716 |
+1.85% |
61,400 |
2024/12/11 |
697 |
709 |
697 |
703 |
-0.42% |
44,300 |
2024/12/10 |
732 |
732 |
700 |
706 |
-3.55% |
63,900 |
2024/12/9 |
718 |
732 |
717 |
732 |
+1.95% |
30,600 |
2024/12/6 |
718 |
719 |
710 |
718 |
+0.42% |
61,900 |
2024/12/5 |
728 |
731 |
713 |
715 |
-2.19% |
60,900 |
2024/12/4 |
756 |
760 |
730 |
731 |
-3.94% |
136,100 |
2024/12/3 |
763 |
765 |
733 |
761 |
+7.49% |
427,700 |
2024/12/2 |
715 |
717 |
704 |
708 |
+0.28% |
83,300 |
2024/11/29 |
696 |
712 |
694 |
706 |
+0.86% |
83,100 |
2024/11/28 |
688 |
702 |
684 |
700 |
+1.74% |
32,700 |
2024/11/27 |
699 |
699 |
684 |
688 |
-1.57% |
32,200 |
2024/11/26 |
695 |
707 |
695 |
699 |
+0.58% |
45,800 |
2024/11/25 |
700 |
705 |
692 |
695 |
+0.72% |
60,800 |
2024/11/22 |
700 |
704 |
681 |
690 |
-0.86% |
71,800 |
2024/11/21 |
673 |
706 |
671 |
696 |
+3.57% |
163,300 |
2024/11/20 |
668 |
676 |
661 |
672 |
+0.75% |
72,700 |
2024/11/19 |
657 |
667 |
647 |
667 |
+0.00% |
96,100 |
2024/11/18 |
667 |
675 |
653 |
667 |
+0.00% |
135,600 |
2024/11/15 |
636 |
668 |
627 |
667 |
+6.55% |
326,900 |
2024/11/14 |
626 |
636 |
618 |
626 |
+1.29% |
119,400 |
2024/11/13 |
625 |
629 |
617 |
618 |
-2.06% |
20,300 |
2024/11/12 |
627 |
644 |
626 |
631 |
+1.12% |
46,000 |
2024/11/11 |
634 |
634 |
618 |
624 |
-0.95% |
34,000 |
2024/11/8 |
627 |
631 |
620 |
630 |
+0.48% |
25,200 |
2024/11/7 |
622 |
629 |
617 |
627 |
-0.79% |
23,700 |
2024/11/6 |
630 |
635 |
621 |
632 |
+1.61% |
15,700 |
2024/11/5 |
623 |
628 |
612 |
622 |
+1.47% |
10,700 |
2024/11/1 |
620 |
620 |
604 |
613 |
-1.76% |
26,800 |
2024/10/31 |
626 |
632 |
620 |
624 |
-0.48% |
28,000 |
2024/10/30 |
628 |
632 |
622 |
627 |
-0.32% |
27,600 |
2024/10/29 |
620 |
638 |
619 |
629 |
+0.48% |
36,600 |
2024/10/28 |
588 |
626 |
588 |
626 |
+6.46% |
61,000 |
2024/10/25 |
616 |
620 |
588 |
588 |
-3.29% |
61,500 |
2024/10/24 |
607 |
615 |
601 |
608 |
-0.98% |
62,100 |
|