日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
532 |
534 |
530 |
534 |
+0.75% |
3,700 |
2025/4/24 |
533 |
533 |
529 |
530 |
+0.19% |
2,600 |
2025/4/23 |
529 |
530 |
527 |
529 |
+0.00% |
3,900 |
2025/4/22 |
529 |
534 |
528 |
529 |
+0.19% |
4,400 |
2025/4/21 |
519 |
530 |
518 |
528 |
+2.33% |
9,800 |
2025/4/18 |
512 |
516 |
510 |
516 |
+1.18% |
5,500 |
2025/4/17 |
509 |
512 |
507 |
510 |
+0.59% |
4,900 |
2025/4/16 |
510 |
511 |
507 |
507 |
-0.39% |
3,700 |
2025/4/15 |
506 |
509 |
506 |
509 |
+0.59% |
1,500 |
2025/4/14 |
501 |
506 |
500 |
506 |
+1.20% |
5,900 |
2025/4/11 |
503 |
505 |
500 |
500 |
-0.60% |
3,900 |
2025/4/10 |
505 |
506 |
499 |
503 |
+1.21% |
8,200 |
2025/4/9 |
504 |
504 |
492 |
497 |
-0.40% |
5,700 |
2025/4/8 |
499 |
499 |
489 |
499 |
+6.17% |
7,600 |
2025/4/7 |
490 |
490 |
467 |
470 |
-5.05% |
21,900 |
2025/4/4 |
500 |
502 |
494 |
495 |
-1.79% |
18,100 |
2025/4/3 |
507 |
509 |
504 |
504 |
-0.59% |
5,500 |
2025/4/2 |
510 |
510 |
506 |
507 |
-0.39% |
4,100 |
2025/4/1 |
510 |
510 |
506 |
509 |
+0.99% |
3,000 |
2025/3/31 |
509 |
509 |
502 |
504 |
-0.79% |
6,000 |
2025/3/28 |
504 |
508 |
501 |
508 |
+1.60% |
5,800 |
2025/3/27 |
507 |
507 |
500 |
500 |
-0.40% |
5,200 |
2025/3/26 |
508 |
508 |
501 |
502 |
-0.99% |
6,400 |
2025/3/25 |
508 |
509 |
506 |
507 |
-0.20% |
3,100 |
2025/3/24 |
509 |
509 |
506 |
508 |
-0.20% |
4,100 |
2025/3/21 |
509 |
510 |
506 |
509 |
+0.00% |
3,300 |
2025/3/19 |
509 |
511 |
504 |
509 |
-0.20% |
4,800 |
2025/3/18 |
511 |
512 |
510 |
510 |
+0.00% |
2,500 |
2025/3/17 |
510 |
512 |
504 |
510 |
+1.39% |
4,800 |
2025/3/14 |
508 |
508 |
501 |
503 |
+0.00% |
5,700 |
2025/3/13 |
519 |
519 |
503 |
503 |
-3.08% |
12,600 |
2025/3/12 |
520 |
522 |
519 |
519 |
-0.38% |
5,000 |
2025/3/11 |
527 |
527 |
518 |
521 |
-1.14% |
9,200 |
2025/3/10 |
526 |
531 |
526 |
527 |
+0.19% |
4,200 |
2025/3/7 |
526 |
528 |
525 |
526 |
-0.38% |
2,000 |
2025/3/6 |
531 |
531 |
527 |
528 |
+0.57% |
1,800 |
2025/3/5 |
535 |
535 |
525 |
525 |
-0.94% |
6,700 |
2025/3/4 |
525 |
540 |
518 |
530 |
+2.51% |
23,800 |
2025/3/3 |
513 |
520 |
513 |
517 |
+0.78% |
5,900 |
2025/2/28 |
508 |
515 |
504 |
513 |
+0.39% |
8,500 |
2025/2/27 |
512 |
516 |
507 |
511 |
-1.35% |
13,100 |
2025/2/26 |
517 |
519 |
515 |
518 |
+0.19% |
4,200 |
2025/2/25 |
518 |
518 |
515 |
517 |
+0.39% |
7,000 |
2025/2/21 |
516 |
517 |
515 |
515 |
+0.00% |
3,400 |
2025/2/20 |
516 |
517 |
515 |
515 |
-0.19% |
3,500 |
2025/2/19 |
517 |
519 |
516 |
516 |
-0.19% |
2,300 |
2025/2/18 |
518 |
520 |
517 |
517 |
-0.19% |
3,500 |
2025/2/17 |
517 |
520 |
516 |
518 |
+0.19% |
5,200 |
2025/2/14 |
525 |
526 |
517 |
517 |
-1.71% |
14,900 |
2025/2/13 |
527 |
528 |
525 |
526 |
-0.57% |
8,100 |
2025/2/12 |
529 |
530 |
526 |
529 |
-0.38% |
8,700 |
2025/2/10 |
531 |
531 |
526 |
531 |
+0.19% |
10,300 |
2025/2/7 |
531 |
531 |
527 |
530 |
+0.00% |
6,700 |
2025/2/6 |
527 |
533 |
526 |
530 |
+1.15% |
8,200 |
2025/2/5 |
522 |
524 |
522 |
524 |
-0.38% |
6,800 |
2025/2/4 |
527 |
527 |
520 |
526 |
+0.19% |
7,800 |
2025/2/3 |
531 |
533 |
524 |
525 |
+0.00% |
21,000 |
2025/1/31 |
519 |
525 |
517 |
525 |
+1.55% |
6,500 |
2025/1/30 |
520 |
520 |
515 |
517 |
+0.19% |
7,000 |
2025/1/29 |
515 |
516 |
512 |
516 |
+0.98% |
6,400 |
2025/1/28 |
515 |
515 |
511 |
511 |
+0.20% |
5,800 |
2025/1/27 |
510 |
515 |
507 |
510 |
+1.59% |
14,000 |
2025/1/24 |
493 |
502 |
491 |
502 |
+2.24% |
14,600 |
2025/1/23 |
491 |
493 |
490 |
491 |
-0.20% |
4,200 |
2025/1/22 |
490 |
493 |
490 |
492 |
+0.61% |
4,400 |
2025/1/21 |
489 |
490 |
485 |
489 |
+0.00% |
4,200 |
2025/1/20 |
489 |
490 |
485 |
489 |
+1.45% |
5,900 |
2025/1/17 |
481 |
486 |
480 |
482 |
-1.03% |
6,800 |
2025/1/16 |
502 |
502 |
482 |
487 |
-2.79% |
19,300 |
2025/1/15 |
506 |
506 |
499 |
501 |
+0.60% |
7,800 |
2025/1/14 |
500 |
515 |
498 |
498 |
+0.20% |
35,200 |
2025/1/10 |
496 |
498 |
490 |
497 |
+1.22% |
13,300 |
2025/1/9 |
486 |
498 |
486 |
491 |
+1.45% |
19,700 |
2025/1/8 |
480 |
484 |
479 |
484 |
+1.04% |
9,400 |
2025/1/7 |
474 |
479 |
474 |
479 |
+1.27% |
8,800 |
2025/1/6 |
479 |
479 |
469 |
473 |
+1.72% |
18,800 |
2024/12/30 |
463 |
466 |
461 |
465 |
+1.09% |
8,500 |
2024/12/27 |
462 |
462 |
454 |
460 |
+0.88% |
7,400 |
2024/12/26 |
455 |
458 |
453 |
456 |
+0.22% |
13,100 |
2024/12/25 |
460 |
462 |
455 |
455 |
-1.09% |
7,500 |
2024/12/24 |
467 |
467 |
455 |
460 |
-1.29% |
16,600 |
2024/12/23 |
481 |
481 |
456 |
466 |
+3.10% |
39,500 |
2024/12/20 |
444 |
452 |
444 |
452 |
+1.80% |
24,300 |
2024/12/19 |
443 |
444 |
441 |
444 |
+0.00% |
7,500 |
2024/12/18 |
442 |
444 |
442 |
444 |
+0.45% |
9,000 |
2024/12/17 |
445 |
445 |
442 |
442 |
-0.23% |
12,300 |
2024/12/16 |
443 |
443 |
441 |
443 |
+0.45% |
11,600 |
2024/12/13 |
443 |
443 |
440 |
441 |
+0.23% |
10,900 |
2024/12/12 |
442 |
443 |
440 |
440 |
-0.45% |
7,000 |
2024/12/11 |
443 |
444 |
441 |
442 |
-0.23% |
9,300 |
2024/12/10 |
443 |
444 |
442 |
443 |
+0.00% |
3,400 |
2024/12/9 |
444 |
444 |
440 |
443 |
+0.68% |
6,200 |
2024/12/6 |
444 |
444 |
439 |
440 |
-0.23% |
5,300 |
2024/12/5 |
444 |
444 |
440 |
441 |
-0.45% |
5,900 |
2024/12/4 |
442 |
443 |
440 |
443 |
+0.23% |
4,800 |
2024/12/3 |
439 |
442 |
437 |
442 |
+0.91% |
10,600 |
2024/12/2 |
438 |
439 |
437 |
438 |
+0.23% |
7,500 |
2024/11/29 |
436 |
437 |
435 |
437 |
+0.46% |
3,800 |
2024/11/28 |
436 |
438 |
435 |
435 |
-0.23% |
7,100 |
2024/11/27 |
440 |
440 |
436 |
436 |
-0.23% |
5,700 |
2024/11/26 |
440 |
440 |
437 |
437 |
-0.23% |
5,400 |
2024/11/25 |
439 |
442 |
438 |
438 |
-0.23% |
6,500 |
2024/11/22 |
440 |
441 |
438 |
439 |
-0.23% |
5,700 |
2024/11/21 |
438 |
440 |
437 |
440 |
+0.46% |
4,300 |
2024/11/20 |
440 |
440 |
437 |
438 |
+0.00% |
4,600 |
2024/11/19 |
440 |
442 |
438 |
438 |
-0.45% |
6,100 |
2024/11/18 |
440 |
442 |
439 |
440 |
-0.45% |
8,100 |
2024/11/15 |
442 |
442 |
440 |
442 |
+0.00% |
5,400 |
2024/11/14 |
442 |
443 |
440 |
442 |
+0.00% |
4,300 |
2024/11/13 |
441 |
443 |
441 |
442 |
+0.45% |
5,500 |
2024/11/12 |
438 |
441 |
438 |
440 |
+0.46% |
3,800 |
2024/11/11 |
437 |
442 |
436 |
438 |
-0.45% |
12,700 |
2024/11/8 |
440 |
440 |
435 |
440 |
+0.69% |
6,700 |
2024/11/7 |
441 |
442 |
437 |
437 |
-1.13% |
6,300 |
2024/11/6 |
441 |
444 |
439 |
442 |
+0.23% |
7,100 |
2024/11/5 |
445 |
445 |
440 |
441 |
+0.23% |
7,200 |
2024/11/1 |
441 |
442 |
439 |
440 |
-0.23% |
5,800 |
2024/10/31 |
437 |
441 |
435 |
441 |
+0.92% |
5,800 |
2024/10/30 |
438 |
441 |
434 |
437 |
+0.69% |
6,800 |
2024/10/29 |
436 |
439 |
433 |
434 |
-0.46% |
4,800 |
2024/10/28 |
426 |
436 |
426 |
436 |
+0.93% |
11,700 |
2024/10/25 |
442 |
442 |
426 |
432 |
-1.82% |
14,500 |
2024/10/24 |
437 |
440 |
432 |
440 |
+0.69% |
6,900 |
|