日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
540 |
552 |
537 |
552 |
+3.18% |
289,200 |
2025/4/24 |
526 |
536 |
525 |
535 |
+1.33% |
244,900 |
2025/4/23 |
525 |
531 |
522 |
528 |
+1.15% |
284,100 |
2025/4/22 |
502 |
522 |
502 |
522 |
+3.98% |
260,400 |
2025/4/21 |
500 |
506 |
499 |
502 |
-1.18% |
131,500 |
2025/4/18 |
496 |
508 |
493 |
508 |
+3.89% |
144,400 |
2025/4/17 |
482 |
495 |
480 |
489 |
+0.62% |
140,900 |
2025/4/16 |
486 |
490 |
481 |
486 |
+0.00% |
116,900 |
2025/4/15 |
487 |
492 |
484 |
486 |
-0.41% |
91,800 |
2025/4/14 |
487 |
492 |
485 |
488 |
+0.41% |
121,300 |
2025/4/11 |
466 |
486 |
460 |
486 |
-0.41% |
218,100 |
2025/4/10 |
494 |
494 |
475 |
488 |
+7.02% |
245,700 |
2025/4/9 |
463 |
463 |
446 |
456 |
-3.18% |
290,200 |
2025/4/8 |
460 |
477 |
460 |
471 |
+9.79% |
310,200 |
2025/4/7 |
434 |
448 |
427 |
429 |
-9.68% |
386,300 |
2025/4/4 |
475 |
478 |
465 |
475 |
-1.86% |
316,100 |
2025/4/3 |
480 |
491 |
475 |
484 |
-3.59% |
244,100 |
2025/4/2 |
516 |
516 |
499 |
502 |
-1.95% |
224,900 |
2025/4/1 |
527 |
527 |
512 |
512 |
-1.92% |
182,900 |
2025/3/31 |
520 |
524 |
506 |
522 |
-0.76% |
308,400 |
2025/3/28 |
521 |
530 |
520 |
526 |
-0.57% |
166,700 |
2025/3/27 |
520 |
531 |
518 |
529 |
+0.95% |
269,400 |
2025/3/26 |
524 |
527 |
520 |
524 |
+0.38% |
172,800 |
2025/3/25 |
527 |
527 |
516 |
522 |
+0.19% |
309,900 |
2025/3/24 |
525 |
528 |
520 |
521 |
-0.19% |
174,800 |
2025/3/21 |
536 |
536 |
518 |
522 |
-2.06% |
309,300 |
2025/3/19 |
531 |
539 |
531 |
533 |
+0.38% |
146,800 |
2025/3/18 |
533 |
535 |
531 |
531 |
+0.57% |
127,300 |
2025/3/17 |
529 |
538 |
526 |
528 |
+0.00% |
133,800 |
2025/3/14 |
525 |
532 |
521 |
528 |
+0.19% |
127,200 |
2025/3/13 |
527 |
533 |
524 |
527 |
+0.19% |
142,400 |
2025/3/12 |
521 |
530 |
518 |
526 |
+1.35% |
160,300 |
2025/3/11 |
520 |
524 |
509 |
519 |
-0.76% |
233,900 |
2025/3/10 |
526 |
533 |
523 |
523 |
-2.06% |
202,000 |
2025/3/7 |
530 |
539 |
523 |
534 |
-1.11% |
178,300 |
2025/3/6 |
538 |
549 |
537 |
540 |
+0.00% |
152,700 |
2025/3/5 |
546 |
549 |
534 |
540 |
-0.74% |
179,800 |
2025/3/4 |
555 |
555 |
540 |
544 |
-3.37% |
269,000 |
2025/3/3 |
574 |
575 |
558 |
563 |
-1.75% |
243,500 |
2025/2/28 |
575 |
578 |
570 |
573 |
-2.05% |
154,300 |
2025/2/27 |
576 |
587 |
570 |
585 |
+1.74% |
223,000 |
2025/2/26 |
560 |
575 |
558 |
575 |
+1.95% |
180,000 |
2025/2/25 |
583 |
585 |
561 |
564 |
-3.09% |
319,700 |
2025/2/21 |
564 |
583 |
556 |
582 |
+2.11% |
332,600 |
2025/2/20 |
569 |
584 |
564 |
570 |
-0.35% |
245,700 |
2025/2/19 |
569 |
588 |
568 |
572 |
+0.00% |
198,400 |
2025/2/18 |
555 |
580 |
554 |
572 |
+2.69% |
259,500 |
2025/2/17 |
560 |
565 |
549 |
557 |
-2.96% |
327,200 |
2025/2/14 |
588 |
588 |
559 |
574 |
-3.20% |
662,200 |
2025/2/13 |
530 |
597 |
528 |
593 |
+11.68% |
1,100,100 |
2025/2/12 |
536 |
536 |
527 |
531 |
+0.38% |
95,200 |
2025/2/10 |
527 |
536 |
525 |
529 |
+0.38% |
161,200 |
2025/2/7 |
527 |
531 |
524 |
527 |
-0.19% |
121,300 |
2025/2/6 |
522 |
532 |
520 |
528 |
+1.54% |
128,300 |
2025/2/5 |
516 |
521 |
516 |
520 |
+0.19% |
131,000 |
2025/2/4 |
529 |
534 |
517 |
519 |
-0.76% |
173,600 |
2025/2/3 |
543 |
543 |
522 |
523 |
-3.86% |
256,000 |
2025/1/31 |
541 |
544 |
536 |
544 |
+0.00% |
123,100 |
2025/1/30 |
542 |
546 |
540 |
544 |
+0.18% |
129,600 |
2025/1/29 |
542 |
550 |
538 |
543 |
-0.18% |
195,600 |
2025/1/28 |
536 |
547 |
535 |
544 |
+1.12% |
167,100 |
2025/1/27 |
540 |
543 |
537 |
538 |
-0.37% |
123,300 |
2025/1/24 |
541 |
544 |
536 |
540 |
-0.18% |
172,000 |
2025/1/23 |
544 |
544 |
536 |
541 |
-0.18% |
151,500 |
2025/1/22 |
538 |
546 |
535 |
542 |
+0.74% |
141,000 |
2025/1/21 |
538 |
542 |
532 |
538 |
-0.19% |
117,000 |
2025/1/20 |
531 |
541 |
531 |
539 |
+1.70% |
152,700 |
2025/1/17 |
535 |
536 |
530 |
530 |
-1.85% |
133,400 |
2025/1/16 |
552 |
559 |
540 |
540 |
-2.17% |
182,300 |
2025/1/15 |
558 |
562 |
551 |
552 |
-1.43% |
118,800 |
2025/1/14 |
557 |
562 |
554 |
560 |
-0.53% |
116,100 |
2025/1/10 |
569 |
569 |
561 |
563 |
-1.05% |
116,500 |
2025/1/9 |
558 |
569 |
554 |
569 |
+1.79% |
138,000 |
2025/1/8 |
570 |
570 |
559 |
559 |
-2.78% |
149,300 |
2025/1/7 |
567 |
575 |
564 |
575 |
+2.13% |
165,900 |
2025/1/6 |
590 |
594 |
563 |
563 |
-5.06% |
245,500 |
2024/12/30 |
586 |
595 |
586 |
593 |
+1.54% |
127,200 |
2024/12/27 |
579 |
585 |
572 |
584 |
+0.52% |
231,900 |
2024/12/26 |
579 |
588 |
575 |
581 |
-0.34% |
218,000 |
2024/12/25 |
581 |
584 |
572 |
583 |
+0.52% |
212,800 |
2024/12/24 |
586 |
586 |
572 |
580 |
-1.02% |
154,000 |
2024/12/23 |
595 |
599 |
586 |
586 |
-0.34% |
168,400 |
2024/12/20 |
579 |
593 |
577 |
588 |
+2.08% |
210,200 |
2024/12/19 |
563 |
579 |
558 |
576 |
+0.88% |
121,100 |
2024/12/18 |
572 |
574 |
563 |
571 |
-0.17% |
96,000 |
2024/12/17 |
577 |
578 |
569 |
572 |
-1.04% |
77,300 |
2024/12/16 |
577 |
583 |
570 |
578 |
+0.17% |
96,000 |
2024/12/13 |
577 |
584 |
575 |
577 |
-1.70% |
138,700 |
2024/12/12 |
587 |
592 |
584 |
587 |
+1.03% |
162,400 |
2024/12/11 |
578 |
585 |
573 |
581 |
+0.35% |
119,400 |
2024/12/10 |
588 |
588 |
572 |
579 |
-1.36% |
169,300 |
2024/12/9 |
565 |
593 |
564 |
587 |
+4.82% |
323,900 |
2024/12/6 |
560 |
561 |
552 |
560 |
+0.00% |
123,600 |
2024/12/5 |
554 |
561 |
553 |
560 |
+1.63% |
186,100 |
2024/12/4 |
546 |
551 |
543 |
551 |
+0.92% |
120,100 |
2024/12/3 |
547 |
551 |
546 |
546 |
-0.18% |
112,000 |
2024/12/2 |
540 |
547 |
540 |
547 |
+0.74% |
103,100 |
2024/11/29 |
546 |
551 |
543 |
543 |
-1.09% |
131,500 |
2024/11/28 |
540 |
553 |
540 |
549 |
+0.92% |
167,100 |
2024/11/27 |
545 |
545 |
534 |
544 |
-1.45% |
303,300 |
2024/11/26 |
554 |
560 |
546 |
552 |
-1.08% |
200,500 |
2024/11/25 |
567 |
569 |
556 |
558 |
-0.89% |
249,700 |
2024/11/22 |
554 |
564 |
551 |
563 |
+1.81% |
182,000 |
2024/11/21 |
548 |
554 |
542 |
553 |
+0.36% |
156,500 |
2024/11/20 |
552 |
565 |
549 |
551 |
-0.54% |
185,600 |
2024/11/19 |
549 |
560 |
549 |
554 |
-0.36% |
137,300 |
2024/11/18 |
546 |
566 |
544 |
556 |
-0.89% |
199,500 |
2024/11/15 |
580 |
582 |
556 |
561 |
-4.43% |
364,700 |
2024/11/14 |
584 |
597 |
582 |
587 |
+0.51% |
384,700 |
2024/11/13 |
576 |
608 |
568 |
584 |
+5.04% |
825,300 |
2024/11/12 |
551 |
561 |
551 |
556 |
+1.83% |
356,900 |
2024/11/11 |
548 |
552 |
543 |
546 |
-0.18% |
228,800 |
2024/11/8 |
546 |
555 |
546 |
547 |
+1.11% |
188,000 |
2024/11/7 |
550 |
550 |
538 |
541 |
-0.92% |
261,400 |
2024/11/6 |
544 |
554 |
542 |
546 |
+0.37% |
250,000 |
2024/11/5 |
543 |
546 |
537 |
544 |
+1.12% |
147,300 |
2024/11/1 |
548 |
554 |
538 |
538 |
-4.44% |
264,400 |
2024/10/31 |
556 |
568 |
555 |
563 |
+0.00% |
176,400 |
2024/10/30 |
580 |
580 |
561 |
563 |
-2.60% |
308,200 |
2024/10/29 |
566 |
578 |
566 |
578 |
+1.05% |
98,900 |
2024/10/28 |
567 |
572 |
564 |
572 |
+1.78% |
124,000 |
2024/10/25 |
571 |
572 |
557 |
562 |
-2.43% |
142,800 |
2024/10/24 |
564 |
576 |
562 |
576 |
+0.52% |
246,900 |
|