日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
630 |
640 |
620 |
630 |
+0.64% |
64,000 |
2025/4/24 |
628 |
639 |
615 |
626 |
-0.16% |
84,900 |
2025/4/23 |
656 |
657 |
627 |
627 |
-2.34% |
86,500 |
2025/4/22 |
648 |
662 |
640 |
642 |
-1.53% |
64,200 |
2025/4/21 |
681 |
698 |
645 |
652 |
-1.36% |
149,500 |
2025/4/18 |
635 |
667 |
632 |
661 |
+4.75% |
123,100 |
2025/4/17 |
635 |
639 |
626 |
631 |
-0.63% |
35,000 |
2025/4/16 |
636 |
653 |
630 |
635 |
+0.16% |
90,500 |
2025/4/15 |
632 |
650 |
627 |
634 |
+0.00% |
66,600 |
2025/4/14 |
655 |
663 |
630 |
634 |
-1.71% |
154,600 |
2025/4/11 |
618 |
645 |
612 |
645 |
+6.09% |
202,700 |
2025/4/10 |
610 |
620 |
597 |
608 |
+6.67% |
112,000 |
2025/4/9 |
570 |
577 |
550 |
570 |
-1.04% |
86,700 |
2025/4/8 |
576 |
594 |
562 |
576 |
+9.51% |
141,500 |
2025/4/7 |
528 |
557 |
518 |
526 |
-8.04% |
217,300 |
2025/4/4 |
580 |
586 |
528 |
572 |
-3.21% |
251,500 |
2025/4/3 |
567 |
603 |
567 |
591 |
-0.34% |
107,300 |
2025/4/2 |
599 |
603 |
582 |
593 |
+0.17% |
61,500 |
2025/4/1 |
596 |
610 |
588 |
592 |
+1.02% |
64,200 |
2025/3/31 |
596 |
615 |
575 |
586 |
-2.01% |
159,100 |
2025/3/28 |
581 |
604 |
579 |
598 |
+4.00% |
88,700 |
2025/3/27 |
562 |
576 |
562 |
575 |
+1.41% |
38,000 |
2025/3/26 |
581 |
588 |
560 |
567 |
-2.91% |
194,000 |
2025/3/25 |
580 |
588 |
569 |
584 |
+0.34% |
94,400 |
2025/3/24 |
598 |
604 |
565 |
582 |
-1.36% |
147,200 |
2025/3/21 |
605 |
611 |
588 |
590 |
-1.67% |
109,200 |
2025/3/19 |
573 |
610 |
573 |
600 |
+6.57% |
181,700 |
2025/3/18 |
586 |
599 |
563 |
563 |
-3.43% |
130,200 |
2025/3/17 |
599 |
606 |
574 |
583 |
+0.00% |
201,700 |
2025/3/14 |
565 |
586 |
563 |
583 |
+1.39% |
115,700 |
2025/3/13 |
566 |
580 |
565 |
575 |
+3.05% |
131,100 |
2025/3/12 |
525 |
573 |
525 |
558 |
+5.48% |
128,000 |
2025/3/11 |
531 |
540 |
517 |
529 |
-1.49% |
103,900 |
2025/3/10 |
541 |
556 |
531 |
537 |
+0.00% |
86,400 |
2025/3/7 |
539 |
539 |
526 |
537 |
-0.56% |
55,400 |
2025/3/6 |
540 |
548 |
531 |
540 |
+0.19% |
81,300 |
2025/3/5 |
532 |
563 |
530 |
539 |
+2.28% |
265,600 |
2025/3/4 |
528 |
540 |
515 |
527 |
-0.57% |
119,800 |
2025/3/3 |
521 |
548 |
517 |
530 |
+4.74% |
231,000 |
2025/2/28 |
525 |
536 |
493 |
506 |
-2.69% |
226,000 |
2025/2/27 |
471 |
521 |
471 |
520 |
+11.83% |
252,900 |
2025/2/26 |
463 |
471 |
438 |
465 |
+0.00% |
120,900 |
2025/2/25 |
476 |
483 |
462 |
465 |
-2.72% |
57,500 |
2025/2/21 |
462 |
479 |
462 |
478 |
+2.58% |
37,300 |
2025/2/20 |
472 |
483 |
466 |
466 |
-2.31% |
46,200 |
2025/2/19 |
489 |
489 |
463 |
477 |
-2.05% |
91,900 |
2025/2/18 |
498 |
500 |
480 |
487 |
-0.61% |
83,700 |
2025/2/17 |
468 |
502 |
464 |
490 |
+4.70% |
134,400 |
2025/2/14 |
476 |
480 |
459 |
468 |
-3.11% |
150,800 |
2025/2/13 |
450 |
485 |
450 |
483 |
+11.29% |
529,500 |
2025/2/12 |
476 |
477 |
423 |
434 |
-5.65% |
634,000 |
2025/2/10 |
442 |
460 |
435 |
460 |
+5.02% |
77,000 |
2025/2/7 |
439 |
445 |
428 |
438 |
-0.45% |
30,100 |
2025/2/6 |
439 |
447 |
434 |
440 |
+0.69% |
24,000 |
2025/2/5 |
431 |
438 |
431 |
437 |
+1.39% |
14,600 |
2025/2/4 |
435 |
440 |
431 |
431 |
-0.92% |
37,500 |
2025/2/3 |
436 |
445 |
435 |
435 |
-0.91% |
11,700 |
2025/1/31 |
444 |
449 |
439 |
439 |
-1.35% |
17,100 |
2025/1/30 |
445 |
450 |
440 |
445 |
-0.67% |
31,700 |
2025/1/29 |
447 |
456 |
442 |
448 |
-0.22% |
21,100 |
2025/1/28 |
442 |
451 |
438 |
449 |
+0.45% |
29,200 |
2025/1/27 |
447 |
450 |
438 |
447 |
-0.45% |
37,100 |
2025/1/24 |
431 |
455 |
429 |
449 |
+3.46% |
43,800 |
2025/1/23 |
422 |
435 |
420 |
434 |
+2.12% |
23,200 |
2025/1/22 |
423 |
425 |
420 |
425 |
+0.71% |
12,500 |
2025/1/21 |
426 |
427 |
410 |
422 |
-1.17% |
31,800 |
2025/1/20 |
421 |
429 |
421 |
427 |
+0.95% |
17,100 |
2025/1/17 |
425 |
427 |
417 |
423 |
-0.24% |
24,000 |
2025/1/16 |
420 |
424 |
411 |
424 |
+0.95% |
25,400 |
2025/1/15 |
422 |
425 |
420 |
420 |
-0.94% |
10,800 |
2025/1/14 |
421 |
425 |
414 |
424 |
+0.71% |
36,000 |
2025/1/10 |
418 |
424 |
414 |
421 |
-0.47% |
22,200 |
2025/1/9 |
427 |
427 |
417 |
423 |
-0.94% |
24,400 |
2025/1/8 |
422 |
427 |
414 |
427 |
+0.95% |
32,000 |
2025/1/7 |
408 |
423 |
408 |
423 |
+3.17% |
47,700 |
2025/1/6 |
408 |
420 |
406 |
410 |
+0.49% |
26,600 |
2024/12/30 |
413 |
423 |
404 |
408 |
-1.21% |
27,400 |
2024/12/27 |
393 |
416 |
393 |
413 |
+4.56% |
34,500 |
2024/12/26 |
401 |
403 |
394 |
395 |
-1.74% |
30,800 |
2024/12/25 |
406 |
413 |
397 |
402 |
-1.23% |
11,800 |
2024/12/24 |
401 |
413 |
397 |
407 |
+1.50% |
32,700 |
2024/12/23 |
394 |
402 |
392 |
401 |
+0.75% |
27,500 |
2024/12/20 |
391 |
402 |
385 |
398 |
+1.02% |
49,200 |
2024/12/19 |
387 |
395 |
371 |
394 |
-0.25% |
64,100 |
2024/12/18 |
383 |
403 |
383 |
395 |
+3.67% |
50,500 |
2024/12/17 |
380 |
388 |
380 |
381 |
-0.26% |
74,700 |
2024/12/16 |
387 |
388 |
381 |
382 |
-1.55% |
35,000 |
2024/12/13 |
389 |
389 |
384 |
388 |
+0.78% |
19,000 |
2024/12/12 |
385 |
388 |
383 |
385 |
+0.52% |
15,700 |
2024/12/11 |
388 |
388 |
383 |
383 |
-0.78% |
11,200 |
2024/12/10 |
393 |
400 |
385 |
386 |
-2.28% |
32,300 |
2024/12/9 |
391 |
397 |
383 |
395 |
+1.28% |
30,000 |
2024/12/6 |
389 |
395 |
385 |
390 |
+0.26% |
20,600 |
2024/12/5 |
382 |
397 |
382 |
389 |
+1.83% |
37,000 |
2024/12/4 |
390 |
390 |
380 |
382 |
-1.55% |
10,500 |
2024/12/3 |
388 |
396 |
384 |
388 |
-0.51% |
16,700 |
2024/12/2 |
390 |
400 |
383 |
390 |
+0.26% |
13,800 |
2024/11/29 |
384 |
389 |
378 |
389 |
+1.57% |
14,900 |
2024/11/28 |
384 |
397 |
378 |
383 |
-0.26% |
19,300 |
2024/11/27 |
395 |
395 |
383 |
384 |
-2.78% |
33,100 |
2024/11/26 |
396 |
396 |
389 |
395 |
+0.51% |
16,400 |
2024/11/25 |
406 |
406 |
393 |
393 |
-2.72% |
15,800 |
2024/11/22 |
401 |
409 |
395 |
404 |
+0.75% |
25,800 |
2024/11/21 |
400 |
401 |
392 |
401 |
+0.25% |
15,200 |
2024/11/20 |
400 |
405 |
398 |
400 |
+0.00% |
19,700 |
2024/11/19 |
396 |
402 |
394 |
400 |
+1.27% |
27,800 |
2024/11/18 |
392 |
400 |
380 |
395 |
+1.02% |
28,000 |
2024/11/15 |
389 |
400 |
382 |
391 |
+0.26% |
24,500 |
2024/11/14 |
392 |
402 |
388 |
390 |
-0.76% |
17,300 |
2024/11/13 |
381 |
407 |
374 |
393 |
-1.01% |
54,800 |
2024/11/12 |
390 |
400 |
390 |
397 |
+1.79% |
32,200 |
2024/11/11 |
392 |
397 |
388 |
390 |
-1.02% |
9,600 |
2024/11/8 |
399 |
399 |
391 |
394 |
-1.25% |
4,500 |
2024/11/7 |
391 |
400 |
391 |
399 |
+2.31% |
7,300 |
2024/11/6 |
391 |
392 |
386 |
390 |
+0.26% |
4,800 |
2024/11/5 |
391 |
391 |
388 |
389 |
-0.51% |
4,800 |
2024/11/1 |
394 |
398 |
390 |
391 |
-1.01% |
13,700 |
2024/10/31 |
394 |
408 |
394 |
395 |
+0.25% |
20,900 |
2024/10/30 |
385 |
394 |
385 |
394 |
+2.60% |
14,900 |
2024/10/29 |
375 |
388 |
373 |
384 |
+2.67% |
13,000 |
2024/10/28 |
368 |
387 |
363 |
374 |
+1.08% |
33,000 |
2024/10/25 |
374 |
377 |
366 |
370 |
-1.07% |
6,400 |
2024/10/24 |
366 |
383 |
363 |
374 |
+1.63% |
10,800 |
|