日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
720 |
750 |
712 |
719 |
-2.18% |
183,600 |
2025/4/24 |
812 |
812 |
705 |
735 |
-5.04% |
1,094,200 |
2025/4/23 |
730 |
774 |
726 |
774 |
+14.84% |
1,004,800 |
2025/4/22 |
645 |
674 |
628 |
674 |
+6.14% |
290,100 |
2025/4/21 |
590 |
640 |
586 |
635 |
+8.55% |
140,300 |
2025/4/18 |
551 |
585 |
551 |
585 |
+5.60% |
33,000 |
2025/4/17 |
559 |
605 |
544 |
554 |
-0.89% |
143,900 |
2025/4/16 |
564 |
574 |
547 |
559 |
-0.89% |
16,500 |
2025/4/15 |
553 |
568 |
553 |
564 |
+2.36% |
24,900 |
2025/4/14 |
524 |
553 |
524 |
551 |
+5.96% |
26,500 |
2025/4/11 |
500 |
522 |
487 |
520 |
+4.21% |
13,900 |
2025/4/10 |
510 |
510 |
495 |
499 |
+4.83% |
14,000 |
2025/4/9 |
491 |
496 |
476 |
476 |
-6.48% |
29,500 |
2025/4/8 |
472 |
529 |
472 |
509 |
+9.23% |
37,900 |
2025/4/7 |
498 |
512 |
461 |
466 |
-13.86% |
42,300 |
2025/4/4 |
560 |
560 |
526 |
541 |
-5.09% |
34,900 |
2025/4/3 |
562 |
571 |
553 |
570 |
-0.52% |
19,300 |
2025/4/2 |
572 |
581 |
572 |
573 |
-0.35% |
17,600 |
2025/4/1 |
585 |
590 |
575 |
575 |
-0.17% |
12,500 |
2025/3/31 |
586 |
590 |
560 |
576 |
-2.04% |
26,400 |
2025/3/28 |
587 |
604 |
587 |
588 |
+0.17% |
19,700 |
2025/3/27 |
586 |
594 |
586 |
587 |
-0.17% |
10,000 |
2025/3/26 |
589 |
593 |
588 |
588 |
-0.17% |
9,500 |
2025/3/25 |
591 |
592 |
587 |
589 |
+0.68% |
5,800 |
2025/3/24 |
584 |
594 |
581 |
585 |
-1.02% |
16,600 |
2025/3/21 |
582 |
591 |
579 |
591 |
+0.68% |
14,900 |
2025/3/19 |
575 |
589 |
575 |
587 |
+1.38% |
6,200 |
2025/3/18 |
577 |
587 |
572 |
579 |
+0.35% |
11,300 |
2025/3/17 |
573 |
580 |
570 |
577 |
+0.70% |
15,700 |
2025/3/14 |
557 |
573 |
557 |
573 |
+3.43% |
13,000 |
2025/3/13 |
549 |
564 |
549 |
554 |
+0.91% |
10,100 |
2025/3/12 |
547 |
560 |
547 |
549 |
-0.18% |
10,800 |
2025/3/11 |
550 |
560 |
546 |
550 |
-1.08% |
9,800 |
2025/3/10 |
556 |
564 |
548 |
556 |
-0.36% |
13,500 |
2025/3/7 |
569 |
569 |
555 |
558 |
-1.76% |
9,700 |
2025/3/6 |
542 |
568 |
542 |
568 |
+5.58% |
31,600 |
2025/3/5 |
533 |
544 |
523 |
538 |
-0.19% |
22,100 |
2025/3/4 |
535 |
539 |
527 |
539 |
-0.19% |
9,100 |
2025/3/3 |
541 |
546 |
533 |
540 |
-0.55% |
14,900 |
2025/2/28 |
559 |
559 |
543 |
543 |
-3.38% |
37,100 |
2025/2/27 |
566 |
570 |
558 |
562 |
-0.71% |
15,400 |
2025/2/26 |
559 |
572 |
552 |
566 |
+0.35% |
20,200 |
2025/2/25 |
570 |
570 |
558 |
564 |
-1.74% |
23,400 |
2025/2/21 |
575 |
584 |
571 |
574 |
-0.52% |
23,300 |
2025/2/20 |
594 |
594 |
577 |
577 |
-2.86% |
21,000 |
2025/2/19 |
607 |
607 |
588 |
594 |
-1.98% |
30,800 |
2025/2/18 |
586 |
608 |
582 |
606 |
+2.54% |
60,800 |
2025/2/17 |
594 |
594 |
578 |
591 |
+0.34% |
19,100 |
2025/2/14 |
595 |
595 |
578 |
589 |
-1.01% |
36,800 |
2025/2/13 |
594 |
605 |
585 |
595 |
+1.54% |
105,000 |
2025/2/12 |
565 |
593 |
565 |
586 |
+3.72% |
51,100 |
2025/2/10 |
575 |
575 |
563 |
565 |
-1.57% |
40,400 |
2025/2/7 |
554 |
575 |
548 |
574 |
+4.55% |
36,900 |
2025/2/6 |
541 |
550 |
532 |
549 |
+1.67% |
17,700 |
2025/2/5 |
542 |
558 |
535 |
540 |
+1.50% |
29,600 |
2025/2/4 |
537 |
553 |
532 |
532 |
-0.19% |
30,200 |
2025/2/3 |
554 |
559 |
532 |
533 |
-3.09% |
51,500 |
2025/1/31 |
557 |
566 |
544 |
550 |
-3.68% |
65,000 |
2025/1/30 |
600 |
600 |
559 |
571 |
-4.83% |
150,400 |
2025/1/29 |
580 |
615 |
562 |
600 |
+9.09% |
736,900 |
2025/1/28 |
535 |
550 |
523 |
550 |
+4.17% |
92,700 |
2025/1/27 |
505 |
528 |
504 |
528 |
+5.60% |
37,100 |
2025/1/24 |
489 |
500 |
489 |
500 |
+2.25% |
45,300 |
2025/1/23 |
487 |
491 |
482 |
489 |
+0.82% |
7,400 |
2025/1/22 |
488 |
488 |
482 |
485 |
-0.61% |
6,400 |
2025/1/21 |
471 |
493 |
468 |
488 |
+3.61% |
18,500 |
2025/1/20 |
453 |
472 |
453 |
471 |
+2.61% |
19,900 |
2025/1/17 |
450 |
459 |
450 |
459 |
+0.88% |
6,600 |
2025/1/16 |
460 |
462 |
448 |
455 |
-0.44% |
9,300 |
2025/1/15 |
466 |
466 |
457 |
457 |
-0.87% |
7,200 |
2025/1/14 |
460 |
470 |
460 |
461 |
-0.43% |
17,800 |
2025/1/10 |
463 |
466 |
460 |
463 |
-0.64% |
3,300 |
2025/1/9 |
461 |
471 |
457 |
466 |
+0.00% |
14,900 |
2025/1/8 |
461 |
469 |
457 |
466 |
+1.08% |
21,100 |
2025/1/7 |
465 |
466 |
458 |
461 |
+0.88% |
14,600 |
2025/1/6 |
461 |
470 |
457 |
457 |
+0.22% |
28,500 |
2024/12/30 |
451 |
463 |
451 |
456 |
+0.44% |
25,800 |
2024/12/27 |
449 |
454 |
449 |
454 |
+1.11% |
25,500 |
2024/12/26 |
445 |
457 |
445 |
449 |
+0.90% |
59,600 |
2024/12/25 |
446 |
452 |
443 |
445 |
-0.89% |
39,600 |
2024/12/24 |
461 |
461 |
431 |
449 |
-2.60% |
52,800 |
2024/12/23 |
469 |
470 |
452 |
461 |
-2.33% |
51,500 |
2024/12/20 |
476 |
482 |
469 |
472 |
-2.28% |
38,800 |
2024/12/19 |
483 |
484 |
479 |
483 |
-1.23% |
22,700 |
2024/12/18 |
485 |
490 |
484 |
489 |
+0.41% |
12,800 |
2024/12/17 |
490 |
491 |
483 |
487 |
-0.81% |
18,400 |
2024/12/16 |
496 |
502 |
491 |
491 |
-1.01% |
32,100 |
2024/12/13 |
507 |
508 |
496 |
496 |
-0.80% |
19,400 |
2024/12/12 |
513 |
513 |
500 |
500 |
-2.72% |
12,400 |
2024/12/11 |
510 |
515 |
509 |
514 |
+0.78% |
5,800 |
2024/12/10 |
512 |
516 |
510 |
510 |
-0.58% |
29,600 |
2024/12/9 |
513 |
514 |
511 |
513 |
+0.39% |
11,200 |
2024/12/6 |
505 |
514 |
505 |
511 |
+1.19% |
22,400 |
2024/12/5 |
518 |
519 |
502 |
505 |
-1.94% |
10,600 |
2024/12/4 |
498 |
520 |
496 |
515 |
+2.79% |
78,600 |
2024/12/3 |
496 |
501 |
493 |
501 |
+1.21% |
28,700 |
2024/12/2 |
496 |
500 |
493 |
495 |
-0.40% |
19,700 |
2024/11/29 |
498 |
500 |
497 |
497 |
-0.60% |
8,000 |
2024/11/28 |
495 |
502 |
493 |
500 |
+1.01% |
5,700 |
2024/11/27 |
502 |
502 |
495 |
495 |
-1.00% |
12,800 |
2024/11/26 |
496 |
501 |
496 |
500 |
+1.01% |
16,500 |
2024/11/25 |
501 |
501 |
492 |
495 |
+0.81% |
13,500 |
2024/11/22 |
500 |
500 |
491 |
491 |
-1.80% |
5,400 |
2024/11/21 |
496 |
503 |
496 |
500 |
+1.01% |
13,300 |
2024/11/20 |
490 |
495 |
490 |
495 |
+0.81% |
6,400 |
2024/11/19 |
485 |
495 |
485 |
491 |
+1.24% |
15,000 |
2024/11/18 |
482 |
486 |
478 |
485 |
+0.62% |
6,100 |
2024/11/15 |
477 |
484 |
477 |
482 |
+0.42% |
8,500 |
2024/11/14 |
488 |
488 |
476 |
480 |
+1.05% |
21,000 |
2024/11/13 |
495 |
498 |
471 |
475 |
-4.04% |
34,700 |
2024/11/12 |
498 |
501 |
495 |
495 |
-1.00% |
16,300 |
2024/11/11 |
495 |
503 |
495 |
500 |
+0.81% |
17,200 |
2024/11/8 |
503 |
505 |
495 |
496 |
-0.80% |
14,700 |
2024/11/7 |
505 |
505 |
497 |
500 |
-1.57% |
18,800 |
2024/11/6 |
512 |
518 |
504 |
508 |
-0.97% |
7,700 |
2024/11/5 |
530 |
530 |
513 |
513 |
-4.11% |
18,000 |
2024/11/1 |
539 |
539 |
526 |
535 |
-0.19% |
8,400 |
2024/10/31 |
527 |
539 |
522 |
536 |
+0.19% |
23,900 |
2024/10/30 |
549 |
555 |
520 |
535 |
+2.10% |
123,100 |
2024/10/29 |
495 |
524 |
489 |
524 |
+7.16% |
47,800 |
2024/10/28 |
472 |
489 |
472 |
489 |
+3.60% |
9,100 |
2024/10/25 |
485 |
489 |
471 |
472 |
-2.88% |
23,200 |
2024/10/24 |
500 |
500 |
483 |
486 |
-2.99% |
24,800 |
|