日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
652 |
680 |
652 |
675 |
+3.69% |
131,700 |
2025/4/24 |
650 |
659 |
646 |
651 |
+1.24% |
95,800 |
2025/4/23 |
646 |
649 |
634 |
643 |
+0.16% |
93,400 |
2025/4/22 |
643 |
653 |
636 |
642 |
-1.08% |
83,000 |
2025/4/21 |
661 |
661 |
638 |
649 |
-2.41% |
168,100 |
2025/4/18 |
630 |
665 |
625 |
665 |
+6.40% |
247,500 |
2025/4/17 |
610 |
628 |
603 |
625 |
+1.96% |
74,900 |
2025/4/16 |
620 |
620 |
599 |
613 |
-1.92% |
150,400 |
2025/4/15 |
605 |
658 |
600 |
625 |
+4.87% |
440,600 |
2025/4/14 |
604 |
642 |
580 |
596 |
+1.19% |
657,800 |
2025/4/11 |
539 |
589 |
529 |
589 |
+5.75% |
92,400 |
2025/4/10 |
570 |
580 |
557 |
557 |
+5.09% |
72,900 |
2025/4/9 |
540 |
545 |
520 |
530 |
-3.64% |
147,500 |
2025/4/8 |
537 |
551 |
535 |
550 |
+14.82% |
123,300 |
2025/4/7 |
471 |
512 |
467 |
479 |
-15.22% |
297,100 |
2025/4/4 |
565 |
579 |
539 |
565 |
-5.04% |
226,100 |
2025/4/3 |
584 |
610 |
582 |
595 |
-3.09% |
87,500 |
2025/4/2 |
619 |
621 |
607 |
614 |
-0.81% |
31,200 |
2025/4/1 |
634 |
635 |
614 |
619 |
-0.80% |
47,800 |
2025/3/31 |
622 |
634 |
611 |
624 |
-2.35% |
98,600 |
2025/3/28 |
636 |
644 |
631 |
639 |
-1.08% |
62,300 |
2025/3/27 |
661 |
662 |
639 |
646 |
-1.37% |
71,400 |
2025/3/26 |
645 |
661 |
639 |
655 |
+1.55% |
53,000 |
2025/3/25 |
642 |
645 |
629 |
645 |
+0.62% |
75,200 |
2025/3/24 |
650 |
662 |
641 |
641 |
-0.77% |
95,400 |
2025/3/21 |
642 |
649 |
631 |
646 |
+1.25% |
79,400 |
2025/3/19 |
635 |
640 |
626 |
638 |
+1.11% |
72,100 |
2025/3/18 |
615 |
637 |
610 |
631 |
+3.78% |
93,300 |
2025/3/17 |
605 |
630 |
605 |
608 |
+1.33% |
109,400 |
2025/3/14 |
588 |
603 |
583 |
600 |
+1.01% |
105,400 |
2025/3/13 |
597 |
602 |
592 |
594 |
+0.51% |
87,000 |
2025/3/12 |
598 |
605 |
590 |
591 |
-1.34% |
63,600 |
2025/3/11 |
603 |
603 |
583 |
599 |
-1.32% |
63,200 |
2025/3/10 |
609 |
621 |
600 |
607 |
+2.88% |
164,700 |
2025/3/7 |
579 |
605 |
579 |
590 |
+2.61% |
165,200 |
2025/3/6 |
543 |
576 |
543 |
575 |
+8.90% |
134,400 |
2025/3/5 |
530 |
534 |
520 |
528 |
-1.49% |
67,600 |
2025/3/4 |
542 |
543 |
530 |
536 |
-0.92% |
51,300 |
2025/3/3 |
552 |
558 |
541 |
541 |
-1.81% |
46,200 |
2025/2/28 |
550 |
556 |
543 |
551 |
-0.18% |
42,900 |
2025/2/27 |
551 |
564 |
546 |
552 |
+3.18% |
50,900 |
2025/2/26 |
543 |
553 |
533 |
535 |
-2.01% |
24,600 |
2025/2/25 |
539 |
554 |
539 |
546 |
+0.18% |
28,800 |
2025/2/21 |
553 |
563 |
545 |
545 |
-2.50% |
46,400 |
2025/2/20 |
556 |
566 |
550 |
559 |
-0.36% |
50,300 |
2025/2/19 |
576 |
577 |
561 |
561 |
-2.77% |
61,500 |
2025/2/18 |
576 |
596 |
568 |
577 |
-0.17% |
56,100 |
2025/2/17 |
577 |
598 |
575 |
578 |
+0.00% |
80,900 |
2025/2/14 |
583 |
590 |
578 |
578 |
-1.20% |
45,400 |
2025/2/13 |
588 |
593 |
581 |
585 |
-0.51% |
56,400 |
2025/2/12 |
578 |
591 |
576 |
588 |
+2.62% |
95,300 |
2025/2/10 |
577 |
591 |
570 |
573 |
-0.69% |
85,100 |
2025/2/7 |
570 |
582 |
568 |
577 |
+1.41% |
37,100 |
2025/2/6 |
571 |
578 |
564 |
569 |
+0.00% |
22,000 |
2025/2/5 |
571 |
574 |
564 |
569 |
+0.35% |
30,600 |
2025/2/4 |
566 |
572 |
551 |
567 |
+1.25% |
47,500 |
2025/2/3 |
569 |
569 |
557 |
560 |
-2.95% |
39,500 |
2025/1/31 |
574 |
577 |
566 |
577 |
+1.23% |
27,800 |
2025/1/30 |
591 |
591 |
568 |
570 |
-1.89% |
48,000 |
2025/1/29 |
595 |
595 |
580 |
581 |
-3.01% |
63,400 |
2025/1/28 |
570 |
599 |
566 |
599 |
+5.09% |
122,500 |
2025/1/27 |
564 |
571 |
560 |
570 |
+2.89% |
89,900 |
2025/1/24 |
549 |
565 |
542 |
554 |
+0.91% |
97,100 |
2025/1/23 |
533 |
549 |
524 |
549 |
+3.58% |
57,300 |
2025/1/22 |
530 |
537 |
516 |
530 |
+0.00% |
70,500 |
2025/1/21 |
539 |
539 |
524 |
530 |
+0.19% |
53,000 |
2025/1/20 |
501 |
540 |
495 |
529 |
+7.30% |
160,400 |
2025/1/17 |
491 |
495 |
481 |
493 |
+0.41% |
46,900 |
2025/1/16 |
514 |
517 |
490 |
491 |
-4.47% |
101,200 |
2025/1/15 |
525 |
529 |
507 |
514 |
+1.58% |
182,600 |
2025/1/14 |
495 |
565 |
478 |
506 |
+1.61% |
935,700 |
2025/1/10 |
483 |
498 |
480 |
498 |
+2.89% |
34,500 |
2025/1/9 |
486 |
488 |
477 |
484 |
+0.41% |
27,600 |
2025/1/8 |
496 |
496 |
482 |
482 |
-2.82% |
40,900 |
2025/1/7 |
501 |
504 |
490 |
496 |
-1.00% |
42,800 |
2025/1/6 |
510 |
510 |
493 |
501 |
+0.20% |
55,400 |
2024/12/30 |
494 |
504 |
487 |
500 |
+2.88% |
51,600 |
2024/12/27 |
479 |
492 |
478 |
486 |
+1.67% |
52,800 |
2024/12/26 |
484 |
486 |
477 |
478 |
-1.24% |
70,200 |
2024/12/25 |
485 |
485 |
476 |
484 |
+0.41% |
33,900 |
2024/12/24 |
486 |
486 |
474 |
482 |
-1.43% |
75,700 |
2024/12/23 |
496 |
496 |
485 |
489 |
-1.21% |
50,200 |
2024/12/20 |
499 |
514 |
495 |
495 |
-0.80% |
50,700 |
2024/12/19 |
494 |
499 |
489 |
499 |
+1.42% |
19,900 |
2024/12/18 |
497 |
499 |
488 |
492 |
-1.20% |
25,400 |
2024/12/17 |
505 |
509 |
498 |
498 |
-1.58% |
18,200 |
2024/12/16 |
514 |
514 |
501 |
506 |
-1.36% |
20,500 |
2024/12/13 |
526 |
526 |
511 |
513 |
-1.16% |
27,700 |
2024/12/12 |
512 |
525 |
512 |
519 |
+2.98% |
59,300 |
2024/12/11 |
519 |
520 |
504 |
504 |
-2.33% |
32,700 |
2024/12/10 |
508 |
518 |
508 |
516 |
+1.57% |
24,300 |
2024/12/9 |
492 |
515 |
488 |
508 |
+4.53% |
56,200 |
2024/12/6 |
495 |
495 |
483 |
486 |
-2.80% |
29,400 |
2024/12/5 |
486 |
501 |
486 |
500 |
+3.09% |
27,100 |
2024/12/4 |
491 |
491 |
479 |
485 |
-1.22% |
39,600 |
2024/12/3 |
500 |
506 |
486 |
491 |
-0.61% |
52,300 |
2024/12/2 |
500 |
503 |
493 |
494 |
-1.00% |
43,000 |
2024/11/29 |
506 |
508 |
499 |
499 |
-1.19% |
26,900 |
2024/11/28 |
506 |
515 |
503 |
505 |
-0.59% |
36,400 |
2024/11/27 |
512 |
514 |
500 |
508 |
-0.78% |
105,900 |
2024/11/26 |
534 |
537 |
508 |
512 |
-0.58% |
100,400 |
2024/11/25 |
529 |
532 |
506 |
515 |
+7.97% |
164,400 |
2024/11/22 |
478 |
483 |
471 |
477 |
+0.42% |
85,800 |
2024/11/21 |
478 |
479 |
471 |
475 |
+0.64% |
16,300 |
2024/11/20 |
478 |
483 |
472 |
472 |
-1.26% |
27,000 |
2024/11/19 |
460 |
479 |
460 |
478 |
+4.37% |
33,800 |
2024/11/18 |
458 |
468 |
454 |
458 |
+0.00% |
26,200 |
2024/11/15 |
450 |
460 |
449 |
458 |
+0.88% |
58,700 |
2024/11/14 |
464 |
464 |
454 |
454 |
-2.58% |
42,500 |
2024/11/13 |
477 |
481 |
463 |
466 |
-2.10% |
37,600 |
2024/11/12 |
465 |
485 |
465 |
476 |
+1.28% |
38,600 |
2024/11/11 |
473 |
475 |
465 |
470 |
-2.29% |
36,000 |
2024/11/8 |
485 |
487 |
478 |
481 |
-0.41% |
53,400 |
2024/11/7 |
486 |
493 |
483 |
483 |
-0.41% |
34,800 |
2024/11/6 |
469 |
485 |
467 |
485 |
+2.97% |
39,500 |
2024/11/5 |
485 |
489 |
465 |
471 |
-2.89% |
94,800 |
2024/11/1 |
491 |
498 |
484 |
485 |
-2.81% |
65,500 |
2024/10/31 |
503 |
505 |
497 |
499 |
-1.38% |
43,600 |
2024/10/30 |
508 |
508 |
500 |
506 |
+0.00% |
37,600 |
2024/10/29 |
500 |
516 |
500 |
506 |
-0.20% |
41,200 |
2024/10/28 |
485 |
521 |
483 |
507 |
+3.26% |
102,800 |
2024/10/25 |
505 |
505 |
482 |
491 |
-2.19% |
74,200 |
2024/10/24 |
490 |
502 |
486 |
502 |
+0.80% |
74,400 |
|