日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
467 |
479 |
466 |
479 |
+3.23% |
46,500 |
2025/4/24 |
468 |
476 |
464 |
464 |
+0.22% |
36,200 |
2025/4/23 |
469 |
471 |
460 |
463 |
+0.43% |
48,600 |
2025/4/22 |
473 |
478 |
460 |
461 |
-1.91% |
38,200 |
2025/4/21 |
472 |
478 |
465 |
470 |
-1.67% |
56,200 |
2025/4/18 |
455 |
478 |
454 |
478 |
+5.75% |
47,500 |
2025/4/17 |
444 |
455 |
444 |
452 |
+1.80% |
50,300 |
2025/4/16 |
451 |
460 |
443 |
444 |
-2.63% |
113,200 |
2025/4/15 |
453 |
459 |
452 |
456 |
+0.88% |
32,900 |
2025/4/14 |
453 |
459 |
449 |
452 |
+0.44% |
73,800 |
2025/4/11 |
435 |
451 |
426 |
450 |
-1.96% |
72,100 |
2025/4/10 |
465 |
469 |
445 |
459 |
+10.60% |
143,700 |
2025/4/9 |
418 |
423 |
406 |
415 |
-2.35% |
157,100 |
2025/4/8 |
404 |
441 |
404 |
425 |
+11.84% |
267,600 |
2025/4/7 |
385 |
402 |
378 |
380 |
-14.41% |
395,400 |
2025/4/4 |
461 |
462 |
422 |
444 |
-6.92% |
372,900 |
2025/4/3 |
466 |
484 |
458 |
477 |
-3.25% |
171,600 |
2025/4/2 |
511 |
514 |
492 |
493 |
-1.60% |
202,000 |
2025/4/1 |
522 |
525 |
501 |
501 |
-3.28% |
168,500 |
2025/3/31 |
537 |
537 |
518 |
518 |
-4.60% |
162,300 |
2025/3/28 |
557 |
563 |
541 |
543 |
-4.23% |
154,800 |
2025/3/27 |
565 |
576 |
564 |
567 |
-0.87% |
121,600 |
2025/3/26 |
575 |
580 |
567 |
572 |
+3.06% |
154,000 |
2025/3/25 |
560 |
566 |
550 |
555 |
-0.54% |
122,600 |
2025/3/24 |
577 |
578 |
558 |
558 |
-1.76% |
70,200 |
2025/3/21 |
585 |
587 |
568 |
568 |
-4.22% |
117,400 |
2025/3/19 |
597 |
606 |
588 |
593 |
-2.47% |
121,500 |
2025/3/18 |
583 |
608 |
581 |
608 |
+5.37% |
336,100 |
2025/3/17 |
560 |
577 |
560 |
577 |
+1.76% |
179,200 |
2025/3/14 |
548 |
567 |
548 |
567 |
+3.66% |
209,100 |
2025/3/13 |
533 |
550 |
533 |
547 |
+3.60% |
127,300 |
2025/3/12 |
535 |
540 |
527 |
528 |
-1.31% |
148,500 |
2025/3/11 |
535 |
535 |
520 |
535 |
-1.65% |
238,700 |
2025/3/10 |
538 |
558 |
533 |
544 |
+2.26% |
170,700 |
2025/3/7 |
545 |
546 |
531 |
532 |
-3.97% |
202,700 |
2025/3/6 |
550 |
557 |
547 |
554 |
+1.47% |
196,200 |
2025/3/5 |
566 |
566 |
546 |
546 |
-3.70% |
306,500 |
2025/3/4 |
577 |
584 |
560 |
567 |
-3.41% |
294,500 |
2025/3/3 |
580 |
587 |
571 |
587 |
+3.89% |
196,300 |
2025/2/28 |
587 |
589 |
564 |
565 |
-4.40% |
482,100 |
2025/2/27 |
599 |
603 |
590 |
591 |
-1.01% |
180,800 |
2025/2/26 |
609 |
625 |
593 |
597 |
-1.81% |
325,300 |
2025/2/25 |
611 |
620 |
601 |
608 |
-1.46% |
330,900 |
2025/2/21 |
625 |
632 |
605 |
617 |
-1.12% |
550,600 |
2025/2/20 |
637 |
651 |
617 |
624 |
-1.27% |
779,800 |
2025/2/19 |
670 |
725 |
628 |
632 |
-1.25% |
5,054,400 |
2025/2/18 |
613 |
644 |
613 |
640 |
-16.12% |
2,192,300 |
2025/2/17 |
763 |
763 |
763 |
763 |
-16.43% |
22,900 |
2025/2/14 |
936 |
936 |
908 |
913 |
-2.46% |
254,800 |
2025/2/13 |
922 |
947 |
906 |
936 |
+1.52% |
190,000 |
2025/2/12 |
909 |
970 |
888 |
922 |
+2.56% |
393,500 |
2025/2/10 |
901 |
910 |
880 |
899 |
-1.32% |
174,900 |
2025/2/7 |
908 |
911 |
894 |
911 |
+1.90% |
100,100 |
2025/2/6 |
899 |
904 |
892 |
894 |
+0.22% |
49,800 |
2025/2/5 |
911 |
911 |
888 |
892 |
-1.22% |
53,300 |
2025/2/4 |
880 |
910 |
879 |
903 |
+2.96% |
63,800 |
2025/2/3 |
880 |
890 |
865 |
877 |
-2.56% |
97,500 |
2025/1/31 |
905 |
905 |
885 |
900 |
-0.55% |
57,100 |
2025/1/30 |
916 |
928 |
897 |
905 |
-0.44% |
73,600 |
2025/1/29 |
903 |
924 |
896 |
909 |
+0.66% |
137,500 |
2025/1/28 |
891 |
903 |
879 |
903 |
+1.69% |
46,800 |
2025/1/27 |
893 |
914 |
883 |
888 |
+0.68% |
114,500 |
2025/1/24 |
855 |
894 |
854 |
882 |
+3.04% |
102,200 |
2025/1/23 |
876 |
878 |
852 |
856 |
-2.28% |
70,600 |
2025/1/22 |
884 |
884 |
862 |
876 |
+0.57% |
39,200 |
2025/1/21 |
898 |
898 |
868 |
871 |
-3.01% |
55,100 |
2025/1/20 |
875 |
898 |
871 |
898 |
+3.46% |
87,600 |
2025/1/17 |
856 |
868 |
855 |
868 |
+0.70% |
50,500 |
2025/1/16 |
881 |
895 |
862 |
862 |
-2.05% |
46,300 |
2025/1/15 |
871 |
880 |
863 |
880 |
+1.03% |
61,600 |
2025/1/14 |
870 |
883 |
855 |
871 |
-0.80% |
90,900 |
2025/1/10 |
894 |
897 |
878 |
878 |
-1.13% |
62,100 |
2025/1/9 |
894 |
908 |
880 |
888 |
+0.00% |
74,800 |
2025/1/8 |
876 |
896 |
869 |
888 |
+0.57% |
108,400 |
2025/1/7 |
906 |
915 |
880 |
883 |
-1.89% |
121,400 |
2025/1/6 |
880 |
910 |
871 |
900 |
+4.05% |
181,700 |
2024/12/30 |
860 |
876 |
852 |
865 |
+0.58% |
142,800 |
2024/12/27 |
830 |
882 |
830 |
860 |
+4.50% |
194,600 |
2024/12/26 |
820 |
834 |
814 |
823 |
+0.86% |
141,000 |
2024/12/25 |
816 |
832 |
811 |
816 |
+0.37% |
102,500 |
2024/12/24 |
837 |
837 |
812 |
813 |
-3.79% |
162,100 |
2024/12/23 |
816 |
852 |
816 |
845 |
+3.55% |
165,100 |
2024/12/20 |
800 |
837 |
800 |
816 |
+2.38% |
271,200 |
2024/12/19 |
799 |
815 |
786 |
797 |
-1.24% |
155,800 |
2024/12/18 |
787 |
822 |
773 |
807 |
+3.20% |
221,900 |
2024/12/17 |
795 |
795 |
766 |
782 |
-1.51% |
266,700 |
2024/12/16 |
805 |
808 |
794 |
794 |
-1.37% |
129,500 |
2024/12/13 |
822 |
825 |
804 |
805 |
-2.07% |
156,400 |
2024/12/12 |
833 |
836 |
820 |
822 |
-0.96% |
108,000 |
2024/12/11 |
848 |
848 |
829 |
830 |
-2.12% |
95,300 |
2024/12/10 |
855 |
857 |
841 |
848 |
-0.82% |
66,600 |
2024/12/9 |
854 |
876 |
850 |
855 |
+1.91% |
98,400 |
2024/12/6 |
870 |
871 |
836 |
839 |
-4.11% |
140,700 |
2024/12/5 |
866 |
880 |
866 |
875 |
+1.04% |
63,700 |
2024/12/4 |
900 |
900 |
865 |
866 |
-3.24% |
115,200 |
2024/12/3 |
886 |
899 |
882 |
895 |
+0.67% |
70,200 |
2024/12/2 |
892 |
899 |
875 |
889 |
-0.34% |
52,200 |
2024/11/29 |
902 |
910 |
890 |
892 |
-1.22% |
59,000 |
2024/11/28 |
919 |
940 |
902 |
903 |
+3.32% |
200,000 |
2024/11/27 |
912 |
922 |
873 |
874 |
-4.90% |
104,700 |
2024/11/26 |
909 |
920 |
893 |
919 |
+1.10% |
128,800 |
2024/11/25 |
857 |
920 |
857 |
909 |
+6.07% |
285,600 |
2024/11/22 |
848 |
858 |
828 |
857 |
+1.18% |
78,400 |
2024/11/21 |
874 |
881 |
840 |
847 |
-3.20% |
97,800 |
2024/11/20 |
873 |
887 |
865 |
875 |
+1.04% |
106,900 |
2024/11/19 |
836 |
882 |
836 |
866 |
+3.71% |
122,900 |
2024/11/18 |
832 |
847 |
827 |
835 |
-0.83% |
64,900 |
2024/11/15 |
835 |
867 |
823 |
842 |
+3.31% |
223,700 |
2024/11/14 |
825 |
830 |
812 |
815 |
-1.21% |
132,100 |
2024/11/13 |
825 |
835 |
820 |
825 |
-0.24% |
61,100 |
2024/11/12 |
856 |
860 |
827 |
827 |
-3.39% |
76,000 |
2024/11/11 |
855 |
868 |
845 |
856 |
+0.23% |
86,500 |
2024/11/8 |
865 |
870 |
847 |
854 |
-0.47% |
69,300 |
2024/11/7 |
863 |
867 |
850 |
858 |
+0.12% |
56,800 |
2024/11/6 |
835 |
862 |
835 |
857 |
+3.88% |
77,900 |
2024/11/5 |
848 |
848 |
825 |
825 |
-3.85% |
70,400 |
2024/11/1 |
858 |
874 |
851 |
858 |
-0.46% |
56,200 |
2024/10/31 |
853 |
868 |
849 |
862 |
-0.12% |
46,300 |
2024/10/30 |
838 |
865 |
834 |
863 |
+3.73% |
122,400 |
2024/10/29 |
807 |
840 |
807 |
832 |
+2.34% |
89,800 |
2024/10/28 |
790 |
814 |
787 |
813 |
+3.44% |
68,500 |
2024/10/25 |
790 |
796 |
778 |
786 |
-0.38% |
62,000 |
2024/10/24 |
780 |
790 |
771 |
789 |
-0.25% |
73,100 |
|