日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
498 |
500 |
495 |
497 |
+1.22% |
1,100 |
2025/4/24 |
500 |
500 |
491 |
491 |
-0.41% |
14,600 |
2025/4/23 |
491 |
560 |
490 |
493 |
+0.41% |
795,000 |
2025/4/22 |
499 |
503 |
483 |
491 |
-1.60% |
5,600 |
2025/4/21 |
497 |
499 |
495 |
499 |
+0.81% |
3,700 |
2025/4/18 |
492 |
495 |
492 |
495 |
-0.40% |
1,500 |
2025/4/17 |
495 |
497 |
495 |
497 |
+0.40% |
1,500 |
2025/4/16 |
480 |
496 |
479 |
495 |
+4.43% |
8,300 |
2025/4/15 |
476 |
476 |
474 |
474 |
-1.04% |
600 |
2025/4/14 |
474 |
479 |
467 |
479 |
+2.13% |
2,400 |
2025/4/11 |
434 |
469 |
430 |
469 |
+6.59% |
4,400 |
2025/4/10 |
448 |
456 |
434 |
440 |
+2.09% |
1,700 |
2025/4/9 |
440 |
443 |
429 |
431 |
-5.48% |
10,600 |
2025/4/8 |
455 |
460 |
441 |
456 |
+7.80% |
8,200 |
2025/4/7 |
440 |
440 |
400 |
423 |
-8.84% |
28,800 |
2025/4/4 |
480 |
489 |
452 |
464 |
-4.33% |
10,600 |
2025/4/3 |
494 |
497 |
485 |
485 |
-2.81% |
6,000 |
2025/4/2 |
501 |
503 |
495 |
499 |
-0.20% |
3,300 |
2025/4/1 |
498 |
500 |
496 |
500 |
+0.81% |
5,200 |
2025/3/31 |
493 |
498 |
493 |
496 |
-0.60% |
2,700 |
2025/3/28 |
493 |
501 |
493 |
499 |
+0.20% |
1,900 |
2025/3/27 |
503 |
503 |
496 |
498 |
-0.60% |
800 |
2025/3/26 |
501 |
501 |
497 |
501 |
+0.40% |
3,400 |
2025/3/25 |
501 |
501 |
494 |
499 |
-0.40% |
5,800 |
2025/3/24 |
503 |
503 |
498 |
501 |
+0.00% |
2,300 |
2025/3/21 |
495 |
502 |
495 |
501 |
+1.21% |
2,600 |
2025/3/19 |
494 |
503 |
494 |
495 |
-0.60% |
3,900 |
2025/3/18 |
497 |
498 |
496 |
498 |
+0.61% |
2,300 |
2025/3/17 |
493 |
501 |
493 |
495 |
+0.61% |
2,900 |
2025/3/14 |
498 |
498 |
492 |
492 |
-1.40% |
2,600 |
2025/3/13 |
497 |
499 |
496 |
499 |
+1.22% |
1,800 |
2025/3/12 |
495 |
499 |
493 |
493 |
-0.40% |
3,400 |
2025/3/11 |
494 |
495 |
490 |
495 |
-0.60% |
1,600 |
2025/3/10 |
490 |
498 |
488 |
498 |
+1.22% |
1,200 |
2025/3/7 |
494 |
495 |
492 |
492 |
-0.40% |
4,100 |
2025/3/6 |
498 |
498 |
494 |
494 |
-0.20% |
3,500 |
2025/3/5 |
488 |
496 |
488 |
495 |
+1.43% |
4,100 |
2025/3/4 |
492 |
492 |
484 |
488 |
+0.21% |
3,700 |
2025/3/3 |
499 |
500 |
485 |
487 |
-1.62% |
6,600 |
2025/2/28 |
488 |
503 |
488 |
495 |
+2.06% |
20,800 |
2025/2/27 |
473 |
492 |
472 |
485 |
+2.54% |
75,200 |
2025/2/26 |
478 |
478 |
473 |
473 |
-1.05% |
11,900 |
2025/2/25 |
477 |
480 |
477 |
478 |
-0.21% |
6,600 |
2025/2/21 |
479 |
483 |
479 |
479 |
-0.42% |
4,800 |
2025/2/20 |
482 |
483 |
479 |
481 |
-0.41% |
5,700 |
2025/2/19 |
479 |
484 |
478 |
483 |
+1.26% |
9,600 |
2025/2/18 |
475 |
481 |
475 |
477 |
-2.65% |
63,500 |
2025/2/17 |
505 |
505 |
490 |
490 |
-1.41% |
19,600 |
2025/2/14 |
495 |
503 |
495 |
497 |
-0.60% |
14,600 |
2025/2/13 |
499 |
501 |
499 |
500 |
+0.00% |
16,800 |
2025/2/12 |
503 |
503 |
500 |
500 |
-0.40% |
4,300 |
2025/2/10 |
506 |
507 |
500 |
502 |
+0.40% |
5,800 |
2025/2/7 |
504 |
504 |
500 |
500 |
+0.20% |
6,200 |
2025/2/6 |
508 |
508 |
497 |
499 |
-1.19% |
17,300 |
2025/2/5 |
495 |
507 |
494 |
505 |
-9.66% |
71,500 |
2025/2/4 |
537 |
559 |
533 |
559 |
+4.49% |
49,900 |
2025/2/3 |
523 |
545 |
518 |
535 |
+3.68% |
41,100 |
2025/1/31 |
520 |
523 |
516 |
516 |
-0.77% |
10,100 |
2025/1/30 |
516 |
520 |
510 |
520 |
+0.97% |
4,700 |
2025/1/29 |
516 |
520 |
513 |
515 |
-0.19% |
3,500 |
2025/1/28 |
514 |
520 |
513 |
516 |
+0.39% |
4,900 |
2025/1/27 |
507 |
523 |
506 |
514 |
+1.38% |
9,400 |
2025/1/24 |
514 |
514 |
506 |
507 |
-1.17% |
3,600 |
2025/1/23 |
510 |
514 |
510 |
513 |
+0.59% |
1,200 |
2025/1/22 |
511 |
517 |
510 |
510 |
+0.20% |
3,400 |
2025/1/21 |
510 |
510 |
500 |
509 |
+0.20% |
12,800 |
2025/1/20 |
505 |
511 |
505 |
508 |
+0.59% |
2,100 |
2025/1/17 |
509 |
509 |
503 |
505 |
-0.79% |
1,800 |
2025/1/16 |
505 |
509 |
500 |
509 |
+1.80% |
2,900 |
2025/1/15 |
502 |
503 |
500 |
500 |
+0.00% |
3,900 |
2025/1/14 |
502 |
505 |
500 |
500 |
-0.20% |
1,300 |
2025/1/10 |
500 |
505 |
500 |
501 |
-0.79% |
1,700 |
2025/1/9 |
498 |
506 |
498 |
505 |
+2.02% |
5,900 |
2025/1/8 |
500 |
500 |
495 |
495 |
-0.80% |
4,600 |
2025/1/7 |
505 |
510 |
499 |
499 |
-0.99% |
4,600 |
2025/1/6 |
503 |
511 |
501 |
504 |
+0.60% |
6,700 |
2024/12/30 |
493 |
504 |
493 |
501 |
+1.62% |
13,700 |
2024/12/27 |
491 |
501 |
491 |
493 |
+0.61% |
17,600 |
2024/12/26 |
493 |
497 |
490 |
490 |
-1.41% |
17,400 |
2024/12/25 |
506 |
506 |
495 |
497 |
-1.58% |
18,000 |
2024/12/24 |
512 |
516 |
504 |
505 |
-1.37% |
12,000 |
2024/12/23 |
511 |
525 |
511 |
512 |
-0.39% |
12,100 |
2024/12/20 |
511 |
525 |
510 |
514 |
+0.19% |
15,200 |
2024/12/19 |
509 |
520 |
505 |
513 |
+1.18% |
23,500 |
2024/12/18 |
504 |
509 |
500 |
507 |
+0.20% |
25,600 |
2024/12/17 |
505 |
512 |
500 |
506 |
+0.60% |
23,500 |
2024/12/16 |
511 |
520 |
503 |
503 |
-1.37% |
20,000 |
2024/12/13 |
519 |
523 |
510 |
510 |
-1.92% |
30,800 |
2024/12/12 |
520 |
544 |
506 |
520 |
+0.00% |
96,100 |
2024/12/11 |
545 |
549 |
518 |
520 |
-4.59% |
101,700 |
2024/12/10 |
556 |
577 |
541 |
545 |
-1.45% |
123,200 |
2024/12/9 |
574 |
595 |
553 |
553 |
-10.81% |
281,000 |
2024/12/6 |
620 |
623 |
620 |
620 |
-19.48% |
240,200 |
2024/12/5 |
672 |
770 |
672 |
770 |
+14.93% |
938,200 |
2024/12/4 |
666 |
731 |
631 |
670 |
-11.96% |
494,300 |
2024/12/3 |
731 |
761 |
667 |
761 |
+15.13% |
590,200 |
2024/12/2 |
571 |
661 |
563 |
661 |
+17.83% |
232,600 |
2024/11/29 |
489 |
561 |
487 |
561 |
+16.63% |
298,400 |
2024/11/28 |
484 |
492 |
481 |
481 |
+0.21% |
3,500 |
2024/11/27 |
485 |
485 |
480 |
480 |
-1.64% |
800 |
2024/11/26 |
480 |
489 |
480 |
488 |
+1.46% |
2,800 |
2024/11/25 |
483 |
483 |
481 |
481 |
+0.00% |
900 |
2024/11/22 |
477 |
482 |
477 |
481 |
+0.63% |
900 |
2024/11/21 |
481 |
481 |
478 |
478 |
-2.25% |
2,200 |
2024/11/20 |
488 |
489 |
484 |
489 |
-0.20% |
600 |
2024/11/19 |
491 |
491 |
477 |
490 |
-0.20% |
1,100 |
2024/11/18 |
491 |
495 |
490 |
491 |
+0.00% |
1,700 |
2024/11/15 |
495 |
495 |
491 |
491 |
+0.00% |
400 |
2024/11/14 |
495 |
495 |
491 |
491 |
-1.60% |
400 |
2024/11/13 |
492 |
499 |
492 |
499 |
+1.22% |
1,000 |
2024/11/12 |
497 |
497 |
493 |
493 |
-0.60% |
1,400 |
2024/11/11 |
497 |
497 |
494 |
496 |
-0.20% |
2,000 |
2024/11/8 |
505 |
505 |
497 |
497 |
-1.58% |
5,100 |
2024/11/7 |
512 |
512 |
489 |
505 |
-2.51% |
8,800 |
2024/11/6 |
518 |
527 |
515 |
518 |
+1.17% |
9,400 |
2024/11/5 |
499 |
512 |
499 |
512 |
+2.81% |
6,100 |
2024/11/1 |
493 |
498 |
492 |
498 |
+1.22% |
1,900 |
2024/10/31 |
492 |
492 |
492 |
492 |
+0.82% |
100 |
2024/10/30 |
472 |
488 |
472 |
488 |
+3.39% |
2,000 |
2024/10/29 |
472 |
480 |
472 |
472 |
-1.67% |
800 |
2024/10/28 |
472 |
485 |
472 |
480 |
+2.56% |
6,400 |
2024/10/25 |
465 |
468 |
446 |
468 |
-0.43% |
1,600 |
2024/10/24 |
478 |
478 |
470 |
470 |
-1.67% |
700 |
|