日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
500 |
502 |
496 |
500 |
+0.40% |
13,700 |
2025/4/24 |
497 |
498 |
494 |
498 |
-0.40% |
6,800 |
2025/4/23 |
501 |
501 |
481 |
500 |
+1.01% |
18,300 |
2025/4/22 |
491 |
499 |
490 |
495 |
+0.20% |
3,000 |
2025/4/21 |
492 |
498 |
492 |
494 |
-1.00% |
4,100 |
2025/4/18 |
498 |
499 |
484 |
499 |
-0.20% |
20,500 |
2025/4/17 |
493 |
500 |
480 |
500 |
+1.42% |
41,600 |
2025/4/16 |
455 |
493 |
455 |
493 |
+8.35% |
81,600 |
2025/4/15 |
443 |
456 |
440 |
455 |
+3.64% |
9,400 |
2025/4/14 |
430 |
439 |
424 |
439 |
+2.09% |
4,200 |
2025/4/11 |
418 |
430 |
418 |
430 |
+1.42% |
2,200 |
2025/4/10 |
426 |
443 |
420 |
424 |
+2.91% |
7,400 |
2025/4/9 |
409 |
427 |
405 |
412 |
+0.73% |
17,900 |
2025/4/8 |
402 |
410 |
398 |
409 |
+3.28% |
7,800 |
2025/4/7 |
400 |
408 |
393 |
396 |
-8.12% |
15,700 |
2025/4/4 |
445 |
445 |
419 |
431 |
-4.01% |
12,200 |
2025/4/3 |
445 |
450 |
441 |
449 |
-0.88% |
7,800 |
2025/4/2 |
455 |
457 |
447 |
453 |
-0.22% |
11,000 |
2025/4/1 |
435 |
456 |
433 |
454 |
+4.13% |
26,000 |
2025/3/31 |
430 |
438 |
426 |
436 |
+1.40% |
22,700 |
2025/3/28 |
415 |
430 |
415 |
430 |
-0.92% |
15,200 |
2025/3/27 |
418 |
434 |
418 |
434 |
+1.88% |
48,800 |
2025/3/26 |
425 |
428 |
424 |
426 |
+1.43% |
12,100 |
2025/3/25 |
413 |
420 |
405 |
420 |
+2.94% |
23,500 |
2025/3/24 |
406 |
408 |
404 |
408 |
+1.75% |
8,800 |
2025/3/21 |
402 |
404 |
401 |
401 |
+0.00% |
2,000 |
2025/3/19 |
403 |
403 |
400 |
401 |
+0.25% |
2,100 |
2025/3/18 |
400 |
400 |
399 |
400 |
+0.00% |
1,700 |
2025/3/17 |
399 |
400 |
399 |
400 |
-0.50% |
5,200 |
2025/3/14 |
398 |
402 |
398 |
402 |
-0.25% |
1,100 |
2025/3/13 |
399 |
403 |
399 |
403 |
+1.51% |
2,300 |
2025/3/12 |
399 |
399 |
396 |
397 |
+0.00% |
900 |
2025/3/11 |
394 |
405 |
394 |
397 |
-0.50% |
2,800 |
2025/3/10 |
398 |
401 |
396 |
399 |
+0.76% |
7,100 |
2025/3/7 |
400 |
400 |
396 |
396 |
-1.00% |
6,600 |
2025/3/6 |
400 |
401 |
395 |
400 |
+0.76% |
6,200 |
2025/3/5 |
398 |
401 |
397 |
397 |
-0.25% |
5,700 |
2025/3/4 |
399 |
408 |
390 |
398 |
-0.50% |
30,100 |
2025/3/3 |
395 |
401 |
395 |
400 |
+1.27% |
11,700 |
2025/2/28 |
400 |
400 |
392 |
395 |
-1.25% |
7,500 |
2025/2/27 |
401 |
401 |
394 |
400 |
-0.50% |
4,600 |
2025/2/26 |
406 |
406 |
387 |
402 |
-1.47% |
11,700 |
2025/2/25 |
405 |
408 |
400 |
408 |
+0.99% |
25,700 |
2025/2/21 |
398 |
404 |
395 |
404 |
+2.28% |
16,100 |
2025/2/20 |
395 |
404 |
395 |
395 |
+0.77% |
10,700 |
2025/2/19 |
388 |
397 |
386 |
392 |
+1.55% |
8,800 |
2025/2/18 |
384 |
390 |
380 |
386 |
+0.52% |
13,500 |
2025/2/17 |
379 |
384 |
378 |
384 |
+1.32% |
6,700 |
2025/2/14 |
378 |
380 |
378 |
379 |
+0.26% |
3,400 |
2025/2/13 |
375 |
379 |
375 |
378 |
+0.27% |
10,200 |
2025/2/12 |
370 |
377 |
367 |
377 |
+2.72% |
26,600 |
2025/2/10 |
364 |
368 |
363 |
367 |
+0.55% |
19,400 |
2025/2/7 |
365 |
366 |
364 |
365 |
+0.00% |
7,200 |
2025/2/6 |
365 |
365 |
363 |
365 |
+0.55% |
900 |
2025/2/5 |
362 |
364 |
362 |
363 |
+0.55% |
1,400 |
2025/2/4 |
361 |
364 |
361 |
361 |
+0.28% |
2,300 |
2025/2/3 |
364 |
365 |
360 |
360 |
-1.37% |
8,700 |
2025/1/31 |
363 |
366 |
363 |
365 |
+0.83% |
9,700 |
2025/1/30 |
363 |
365 |
361 |
362 |
+0.00% |
2,800 |
2025/1/29 |
361 |
362 |
361 |
362 |
-0.82% |
8,400 |
2025/1/28 |
366 |
366 |
363 |
365 |
-0.27% |
6,800 |
2025/1/27 |
366 |
366 |
363 |
366 |
+1.10% |
11,300 |
2025/1/24 |
358 |
363 |
357 |
362 |
+1.69% |
6,900 |
2025/1/23 |
368 |
368 |
353 |
356 |
-3.00% |
31,300 |
2025/1/22 |
366 |
367 |
366 |
367 |
+0.55% |
900 |
2025/1/21 |
364 |
365 |
364 |
365 |
+0.27% |
900 |
2025/1/20 |
361 |
368 |
359 |
364 |
+1.39% |
3,600 |
2025/1/17 |
362 |
362 |
356 |
359 |
-0.28% |
6,100 |
2025/1/16 |
360 |
360 |
358 |
360 |
-0.55% |
3,200 |
2025/1/15 |
360 |
362 |
359 |
362 |
-0.82% |
4,200 |
2025/1/14 |
362 |
366 |
357 |
365 |
+0.83% |
5,100 |
2025/1/10 |
361 |
362 |
361 |
362 |
+0.28% |
1,800 |
2025/1/9 |
368 |
369 |
360 |
361 |
-1.63% |
11,200 |
2025/1/8 |
364 |
368 |
363 |
367 |
+0.82% |
6,500 |
2025/1/7 |
369 |
369 |
363 |
364 |
-0.55% |
10,200 |
2025/1/6 |
362 |
366 |
360 |
366 |
+1.10% |
8,300 |
2024/12/30 |
360 |
362 |
357 |
362 |
+1.40% |
21,000 |
2024/12/27 |
350 |
362 |
350 |
357 |
+2.88% |
23,800 |
2024/12/26 |
351 |
354 |
347 |
347 |
-0.86% |
53,500 |
2024/12/25 |
356 |
356 |
350 |
350 |
-1.41% |
55,200 |
2024/12/24 |
353 |
358 |
353 |
355 |
+0.00% |
56,500 |
2024/12/23 |
357 |
359 |
355 |
355 |
-1.66% |
19,800 |
2024/12/20 |
363 |
363 |
357 |
361 |
+0.00% |
16,700 |
2024/12/19 |
364 |
365 |
358 |
361 |
-1.90% |
46,300 |
2024/12/18 |
377 |
378 |
368 |
368 |
-2.39% |
34,500 |
2024/12/17 |
379 |
379 |
376 |
377 |
-0.53% |
15,700 |
2024/12/16 |
382 |
382 |
379 |
379 |
-1.04% |
9,700 |
2024/12/13 |
381 |
383 |
381 |
383 |
+0.26% |
4,600 |
2024/12/12 |
381 |
382 |
380 |
382 |
-0.26% |
7,400 |
2024/12/11 |
382 |
383 |
380 |
383 |
+0.00% |
9,100 |
2024/12/10 |
382 |
384 |
382 |
383 |
+0.00% |
5,700 |
2024/12/9 |
384 |
384 |
381 |
383 |
+0.00% |
15,900 |
2024/12/6 |
385 |
385 |
382 |
383 |
-0.52% |
4,900 |
2024/12/5 |
382 |
386 |
381 |
385 |
+0.26% |
6,400 |
2024/12/4 |
382 |
387 |
380 |
384 |
+0.26% |
21,100 |
2024/12/3 |
383 |
384 |
383 |
383 |
-0.26% |
6,900 |
2024/12/2 |
382 |
393 |
382 |
384 |
-0.26% |
17,900 |
2024/11/29 |
384 |
385 |
383 |
385 |
-0.26% |
3,000 |
2024/11/28 |
386 |
387 |
384 |
386 |
-0.52% |
4,700 |
2024/11/27 |
389 |
389 |
388 |
388 |
-0.51% |
6,300 |
2024/11/26 |
389 |
392 |
389 |
390 |
+0.00% |
17,000 |
2024/11/25 |
390 |
390 |
387 |
390 |
+0.52% |
11,700 |
2024/11/22 |
384 |
388 |
384 |
388 |
+1.04% |
24,700 |
2024/11/21 |
383 |
385 |
381 |
384 |
+0.79% |
12,200 |
2024/11/20 |
380 |
382 |
380 |
381 |
-0.26% |
13,300 |
2024/11/19 |
379 |
382 |
379 |
382 |
+0.53% |
5,700 |
2024/11/18 |
380 |
383 |
379 |
380 |
-0.52% |
13,100 |
2024/11/15 |
384 |
384 |
381 |
382 |
-0.78% |
15,500 |
2024/11/14 |
387 |
388 |
384 |
385 |
-0.52% |
12,100 |
2024/11/13 |
389 |
392 |
386 |
387 |
-0.26% |
9,100 |
2024/11/12 |
387 |
388 |
385 |
388 |
+0.26% |
9,900 |
2024/11/11 |
390 |
391 |
387 |
387 |
-1.28% |
17,800 |
2024/11/8 |
392 |
394 |
392 |
392 |
-0.25% |
5,400 |
2024/11/7 |
396 |
396 |
392 |
393 |
-0.76% |
7,400 |
2024/11/6 |
397 |
397 |
394 |
396 |
+0.00% |
10,600 |
2024/11/5 |
398 |
398 |
393 |
396 |
-1.00% |
15,500 |
2024/11/1 |
397 |
400 |
397 |
400 |
+0.50% |
5,200 |
2024/10/31 |
398 |
401 |
397 |
398 |
-0.50% |
7,200 |
2024/10/30 |
399 |
402 |
398 |
400 |
+0.50% |
7,700 |
2024/10/29 |
398 |
401 |
397 |
398 |
-0.75% |
3,500 |
2024/10/28 |
398 |
403 |
397 |
401 |
+0.25% |
9,800 |
2024/10/25 |
399 |
400 |
394 |
400 |
+0.76% |
20,100 |
2024/10/24 |
400 |
400 |
394 |
397 |
-1.00% |
27,700 |
|