日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
468 |
470 |
464 |
470 |
+0.86% |
57,300 |
2025/4/24 |
468 |
469 |
462 |
466 |
-0.43% |
58,400 |
2025/4/23 |
470 |
474 |
468 |
468 |
+0.21% |
89,400 |
2025/4/22 |
459 |
467 |
457 |
467 |
+1.30% |
80,000 |
2025/4/21 |
460 |
462 |
457 |
461 |
+0.66% |
70,200 |
2025/4/18 |
442 |
458 |
442 |
458 |
+4.57% |
127,100 |
2025/4/17 |
438 |
441 |
437 |
438 |
-0.45% |
33,700 |
2025/4/16 |
440 |
443 |
438 |
440 |
+0.00% |
74,600 |
2025/4/15 |
443 |
447 |
440 |
440 |
-0.45% |
74,200 |
2025/4/14 |
439 |
445 |
438 |
442 |
+2.08% |
101,600 |
2025/4/11 |
419 |
436 |
412 |
433 |
-1.14% |
167,000 |
2025/4/10 |
445 |
445 |
433 |
438 |
+6.31% |
166,100 |
2025/4/9 |
430 |
430 |
409 |
412 |
-6.36% |
243,100 |
2025/4/8 |
419 |
442 |
419 |
440 |
+10.28% |
191,900 |
2025/4/7 |
410 |
412 |
399 |
399 |
-10.34% |
374,900 |
2025/4/4 |
451 |
454 |
440 |
445 |
-3.68% |
317,300 |
2025/4/3 |
461 |
464 |
450 |
462 |
-1.49% |
245,700 |
2025/4/2 |
466 |
469 |
462 |
469 |
+0.64% |
127,600 |
2025/4/1 |
474 |
474 |
465 |
466 |
-0.85% |
212,600 |
2025/3/31 |
490 |
490 |
470 |
470 |
-5.05% |
355,800 |
2025/3/28 |
501 |
502 |
495 |
495 |
-2.75% |
151,800 |
2025/3/27 |
501 |
509 |
501 |
509 |
+0.39% |
100,600 |
2025/3/26 |
498 |
507 |
498 |
507 |
+1.81% |
114,500 |
2025/3/25 |
497 |
503 |
495 |
498 |
+0.20% |
154,600 |
2025/3/24 |
502 |
502 |
495 |
497 |
-0.60% |
84,500 |
2025/3/21 |
501 |
503 |
497 |
500 |
-0.20% |
96,900 |
2025/3/19 |
495 |
503 |
495 |
501 |
+0.60% |
102,800 |
2025/3/18 |
492 |
498 |
492 |
498 |
+1.43% |
212,200 |
2025/3/17 |
494 |
495 |
491 |
491 |
-0.20% |
145,800 |
2025/3/14 |
495 |
498 |
492 |
492 |
-0.81% |
192,500 |
2025/3/13 |
501 |
503 |
495 |
496 |
-0.80% |
216,700 |
2025/3/12 |
502 |
506 |
500 |
500 |
-0.99% |
122,000 |
2025/3/11 |
504 |
508 |
498 |
505 |
-0.59% |
141,000 |
2025/3/10 |
507 |
511 |
503 |
508 |
+0.20% |
77,100 |
2025/3/7 |
507 |
510 |
500 |
507 |
-0.78% |
115,200 |
2025/3/6 |
510 |
514 |
508 |
511 |
+0.20% |
97,400 |
2025/3/5 |
509 |
517 |
508 |
510 |
+0.20% |
144,800 |
2025/3/4 |
505 |
509 |
496 |
509 |
+1.39% |
196,500 |
2025/3/3 |
506 |
509 |
502 |
502 |
-0.40% |
184,200 |
2025/2/28 |
515 |
517 |
503 |
504 |
-2.51% |
206,000 |
2025/2/27 |
506 |
520 |
506 |
517 |
+2.17% |
127,600 |
2025/2/26 |
508 |
509 |
502 |
506 |
-0.39% |
179,500 |
2025/2/25 |
514 |
514 |
507 |
508 |
-0.78% |
155,100 |
2025/2/21 |
511 |
516 |
511 |
512 |
+0.20% |
135,700 |
2025/2/20 |
525 |
528 |
510 |
511 |
-3.58% |
265,500 |
2025/2/19 |
531 |
533 |
528 |
530 |
-0.38% |
64,100 |
2025/2/18 |
529 |
535 |
529 |
532 |
+0.76% |
73,600 |
2025/2/17 |
538 |
538 |
528 |
528 |
-1.68% |
85,300 |
2025/2/14 |
537 |
541 |
536 |
537 |
+0.19% |
145,200 |
2025/2/13 |
532 |
537 |
528 |
536 |
+2.49% |
137,200 |
2025/2/12 |
528 |
528 |
521 |
523 |
-0.95% |
134,300 |
2025/2/10 |
530 |
530 |
520 |
528 |
+0.00% |
145,300 |
2025/2/7 |
533 |
538 |
527 |
528 |
-1.68% |
232,100 |
2025/2/6 |
521 |
539 |
521 |
537 |
+3.47% |
286,800 |
2025/2/5 |
500 |
519 |
492 |
519 |
+3.59% |
390,700 |
2025/2/4 |
510 |
516 |
500 |
501 |
-1.57% |
502,000 |
2025/2/3 |
497 |
510 |
491 |
509 |
-11.79% |
1,066,400 |
2025/1/31 |
594 |
595 |
572 |
577 |
-3.99% |
399,700 |
2025/1/30 |
595 |
601 |
594 |
601 |
+0.84% |
135,400 |
2025/1/29 |
598 |
599 |
591 |
596 |
-0.67% |
97,400 |
2025/1/28 |
583 |
601 |
583 |
600 |
+2.92% |
218,100 |
2025/1/27 |
580 |
585 |
580 |
583 |
+1.04% |
58,900 |
2025/1/24 |
572 |
579 |
572 |
577 |
+1.58% |
78,500 |
2025/1/23 |
571 |
571 |
567 |
568 |
-0.18% |
52,700 |
2025/1/22 |
569 |
572 |
569 |
569 |
+0.18% |
38,800 |
2025/1/21 |
570 |
571 |
566 |
568 |
+0.00% |
47,300 |
2025/1/20 |
566 |
572 |
566 |
568 |
+0.35% |
51,300 |
2025/1/17 |
570 |
571 |
563 |
566 |
-1.05% |
98,500 |
2025/1/16 |
577 |
578 |
571 |
572 |
+0.35% |
66,900 |
2025/1/15 |
570 |
574 |
570 |
570 |
+0.00% |
63,700 |
2025/1/14 |
576 |
578 |
568 |
570 |
-1.21% |
88,400 |
2025/1/10 |
579 |
581 |
577 |
577 |
+0.17% |
44,200 |
2025/1/9 |
582 |
582 |
576 |
576 |
-1.20% |
91,600 |
2025/1/8 |
588 |
589 |
581 |
583 |
-0.85% |
85,200 |
2025/1/7 |
594 |
594 |
585 |
588 |
-0.34% |
93,800 |
2025/1/6 |
587 |
595 |
587 |
590 |
+0.85% |
124,300 |
2024/12/30 |
587 |
591 |
585 |
585 |
-0.34% |
87,800 |
2024/12/27 |
578 |
587 |
576 |
587 |
+2.26% |
116,700 |
2024/12/26 |
573 |
576 |
571 |
574 |
+0.17% |
114,900 |
2024/12/25 |
571 |
573 |
567 |
573 |
+1.06% |
120,200 |
2024/12/24 |
567 |
568 |
563 |
567 |
+0.00% |
101,800 |
2024/12/23 |
565 |
569 |
563 |
567 |
+0.00% |
126,000 |
2024/12/20 |
572 |
573 |
566 |
567 |
-0.70% |
99,500 |
2024/12/19 |
574 |
575 |
569 |
571 |
-1.38% |
128,200 |
2024/12/18 |
581 |
581 |
576 |
579 |
-0.34% |
63,100 |
2024/12/17 |
579 |
583 |
577 |
581 |
+0.69% |
74,100 |
2024/12/16 |
585 |
585 |
576 |
577 |
-1.03% |
111,500 |
2024/12/13 |
578 |
590 |
577 |
583 |
+0.52% |
148,900 |
2024/12/12 |
585 |
586 |
580 |
580 |
+0.00% |
246,000 |
2024/12/11 |
577 |
582 |
577 |
580 |
+0.52% |
117,400 |
2024/12/10 |
581 |
582 |
577 |
577 |
-0.52% |
164,700 |
2024/12/9 |
574 |
581 |
574 |
580 |
+1.22% |
91,300 |
2024/12/6 |
578 |
578 |
570 |
573 |
-1.04% |
82,000 |
2024/12/5 |
570 |
581 |
570 |
579 |
+1.58% |
103,300 |
2024/12/4 |
576 |
576 |
569 |
570 |
-0.70% |
88,900 |
2024/12/3 |
570 |
577 |
570 |
574 |
+0.35% |
94,400 |
2024/12/2 |
570 |
573 |
569 |
572 |
-0.17% |
66,100 |
2024/11/29 |
576 |
576 |
570 |
573 |
-0.35% |
83,900 |
2024/11/28 |
574 |
580 |
572 |
575 |
-0.69% |
77,400 |
2024/11/27 |
578 |
579 |
573 |
579 |
+0.17% |
78,300 |
2024/11/26 |
572 |
578 |
572 |
578 |
+0.52% |
88,800 |
2024/11/25 |
586 |
586 |
575 |
575 |
-0.86% |
168,600 |
2024/11/22 |
585 |
589 |
580 |
580 |
-0.51% |
87,700 |
2024/11/21 |
581 |
583 |
577 |
583 |
+0.34% |
61,900 |
2024/11/20 |
576 |
582 |
576 |
581 |
+1.04% |
93,200 |
2024/11/19 |
572 |
577 |
571 |
575 |
+0.00% |
69,500 |
2024/11/18 |
569 |
575 |
564 |
575 |
+0.70% |
62,100 |
2024/11/15 |
569 |
574 |
561 |
571 |
+1.96% |
164,400 |
2024/11/14 |
560 |
563 |
559 |
560 |
-0.18% |
87,200 |
2024/11/13 |
559 |
568 |
559 |
561 |
+0.36% |
141,600 |
2024/11/12 |
553 |
562 |
553 |
559 |
+1.08% |
126,400 |
2024/11/11 |
543 |
553 |
540 |
553 |
+1.84% |
113,100 |
2024/11/8 |
551 |
556 |
541 |
543 |
-1.27% |
240,400 |
2024/11/7 |
547 |
555 |
546 |
550 |
+1.48% |
230,500 |
2024/11/6 |
548 |
550 |
542 |
542 |
-1.45% |
169,900 |
2024/11/5 |
551 |
551 |
538 |
550 |
-0.90% |
335,900 |
2024/11/1 |
566 |
572 |
550 |
555 |
-5.29% |
465,700 |
2024/10/31 |
592 |
593 |
583 |
586 |
-0.34% |
211,800 |
2024/10/30 |
583 |
590 |
581 |
588 |
+0.86% |
918,900 |
2024/10/29 |
568 |
585 |
567 |
583 |
+3.00% |
210,800 |
2024/10/28 |
556 |
569 |
556 |
566 |
+2.17% |
284,600 |
2024/10/25 |
558 |
559 |
551 |
554 |
-1.25% |
162,900 |
2024/10/24 |
560 |
562 |
554 |
561 |
-0.71% |
201,900 |
|