日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
527 |
528 |
520 |
521 |
+0.77% |
13,600 |
2025/4/24 |
516 |
521 |
512 |
517 |
+0.00% |
7,500 |
2025/4/23 |
527 |
530 |
513 |
517 |
-1.15% |
14,100 |
2025/4/22 |
533 |
533 |
519 |
523 |
-1.51% |
10,700 |
2025/4/21 |
525 |
532 |
519 |
531 |
+0.57% |
22,400 |
2025/4/18 |
512 |
529 |
512 |
528 |
+2.52% |
15,600 |
2025/4/17 |
507 |
515 |
500 |
515 |
+2.18% |
7,200 |
2025/4/16 |
503 |
508 |
495 |
504 |
+0.80% |
12,200 |
2025/4/15 |
504 |
514 |
497 |
500 |
-0.60% |
17,300 |
2025/4/14 |
506 |
517 |
496 |
503 |
+0.60% |
31,200 |
2025/4/11 |
466 |
509 |
457 |
500 |
+6.16% |
64,100 |
2025/4/10 |
498 |
498 |
468 |
471 |
+4.43% |
24,400 |
2025/4/9 |
440 |
457 |
433 |
451 |
-0.66% |
30,900 |
2025/4/8 |
442 |
466 |
429 |
454 |
+6.82% |
73,400 |
2025/4/7 |
410 |
460 |
410 |
425 |
-11.09% |
88,300 |
2025/4/4 |
500 |
506 |
467 |
478 |
-6.82% |
51,100 |
2025/4/3 |
511 |
521 |
509 |
513 |
-3.39% |
24,100 |
2025/4/2 |
533 |
536 |
529 |
531 |
+0.38% |
6,700 |
2025/4/1 |
537 |
543 |
527 |
529 |
-0.75% |
20,000 |
2025/3/31 |
538 |
538 |
522 |
533 |
-1.30% |
31,000 |
2025/3/28 |
538 |
542 |
538 |
540 |
-0.37% |
7,100 |
2025/3/27 |
543 |
547 |
538 |
542 |
+0.18% |
8,600 |
2025/3/26 |
545 |
549 |
541 |
541 |
-0.73% |
29,300 |
2025/3/25 |
559 |
559 |
544 |
545 |
+0.00% |
25,400 |
2025/3/24 |
538 |
545 |
536 |
545 |
+1.30% |
13,700 |
2025/3/21 |
542 |
542 |
534 |
538 |
+1.13% |
43,500 |
2025/3/19 |
531 |
537 |
529 |
532 |
-0.19% |
31,200 |
2025/3/18 |
540 |
540 |
532 |
533 |
-0.56% |
23,700 |
2025/3/17 |
543 |
551 |
530 |
536 |
-1.11% |
44,400 |
2025/3/14 |
550 |
550 |
534 |
542 |
+0.37% |
31,500 |
2025/3/13 |
551 |
553 |
540 |
540 |
-2.00% |
5,300 |
2025/3/12 |
545 |
553 |
541 |
551 |
+1.29% |
6,500 |
2025/3/11 |
545 |
548 |
535 |
544 |
-0.18% |
12,900 |
2025/3/10 |
547 |
554 |
545 |
545 |
-0.37% |
5,900 |
2025/3/7 |
544 |
553 |
542 |
547 |
+0.00% |
9,200 |
2025/3/6 |
540 |
547 |
540 |
547 |
+1.67% |
4,500 |
2025/3/5 |
539 |
540 |
536 |
538 |
+0.00% |
6,100 |
2025/3/4 |
536 |
549 |
533 |
538 |
-0.92% |
12,600 |
2025/3/3 |
555 |
569 |
536 |
543 |
+0.37% |
15,300 |
2025/2/28 |
544 |
544 |
535 |
541 |
-0.18% |
8,600 |
2025/2/27 |
541 |
550 |
538 |
542 |
+0.37% |
12,800 |
2025/2/26 |
542 |
542 |
523 |
540 |
+0.00% |
21,600 |
2025/2/25 |
552 |
554 |
534 |
540 |
-2.88% |
56,200 |
2025/2/21 |
568 |
572 |
554 |
556 |
-1.77% |
31,800 |
2025/2/20 |
573 |
578 |
557 |
566 |
-1.22% |
73,100 |
2025/2/19 |
579 |
579 |
572 |
573 |
-0.35% |
22,700 |
2025/2/18 |
577 |
586 |
575 |
575 |
-0.69% |
31,000 |
2025/2/17 |
600 |
600 |
571 |
579 |
-0.86% |
121,400 |
2025/2/14 |
612 |
613 |
576 |
584 |
-3.47% |
34,000 |
2025/2/13 |
589 |
606 |
589 |
605 |
+2.72% |
32,300 |
2025/2/12 |
585 |
600 |
577 |
589 |
+0.68% |
31,100 |
2025/2/10 |
575 |
585 |
575 |
585 |
+1.39% |
14,500 |
2025/2/7 |
566 |
577 |
566 |
577 |
+1.58% |
11,200 |
2025/2/6 |
565 |
568 |
565 |
568 |
+0.53% |
3,300 |
2025/2/5 |
567 |
570 |
563 |
565 |
-0.35% |
5,900 |
2025/2/4 |
570 |
570 |
564 |
567 |
+0.18% |
6,100 |
2025/2/3 |
569 |
570 |
561 |
566 |
-0.70% |
10,200 |
2025/1/31 |
571 |
572 |
566 |
570 |
+0.00% |
7,200 |
2025/1/30 |
567 |
572 |
567 |
570 |
+0.00% |
15,000 |
2025/1/29 |
570 |
572 |
566 |
570 |
+0.00% |
7,300 |
2025/1/28 |
570 |
574 |
565 |
570 |
+0.00% |
11,300 |
2025/1/27 |
573 |
573 |
565 |
570 |
+0.35% |
11,300 |
2025/1/24 |
567 |
572 |
559 |
568 |
+0.35% |
26,100 |
2025/1/23 |
564 |
566 |
561 |
566 |
+0.00% |
9,400 |
2025/1/22 |
573 |
573 |
561 |
566 |
-0.35% |
5,400 |
2025/1/21 |
573 |
573 |
558 |
568 |
+0.00% |
16,600 |
2025/1/20 |
550 |
570 |
550 |
568 |
+3.84% |
27,200 |
2025/1/17 |
545 |
550 |
545 |
547 |
-0.18% |
6,900 |
2025/1/16 |
555 |
555 |
545 |
548 |
+0.18% |
8,300 |
2025/1/15 |
554 |
554 |
543 |
547 |
-0.36% |
14,600 |
2025/1/14 |
545 |
549 |
541 |
549 |
+0.55% |
26,600 |
2025/1/10 |
544 |
551 |
543 |
546 |
-0.55% |
12,200 |
2025/1/9 |
548 |
556 |
547 |
549 |
+0.18% |
13,200 |
2025/1/8 |
551 |
557 |
547 |
548 |
-0.54% |
15,100 |
2025/1/7 |
555 |
557 |
550 |
551 |
-0.36% |
11,600 |
2025/1/6 |
552 |
555 |
540 |
553 |
+0.36% |
59,600 |
2024/12/30 |
554 |
557 |
549 |
551 |
-0.54% |
21,400 |
2024/12/27 |
540 |
560 |
539 |
554 |
-0.89% |
42,200 |
2024/12/26 |
550 |
559 |
542 |
559 |
+1.27% |
58,800 |
2024/12/25 |
562 |
562 |
552 |
552 |
-0.54% |
44,100 |
2024/12/24 |
560 |
563 |
555 |
555 |
-0.72% |
46,700 |
2024/12/23 |
569 |
569 |
558 |
559 |
+0.00% |
22,000 |
2024/12/20 |
567 |
567 |
559 |
559 |
-0.36% |
26,600 |
2024/12/19 |
566 |
570 |
561 |
561 |
-2.43% |
33,500 |
2024/12/18 |
575 |
578 |
572 |
575 |
-0.17% |
15,500 |
2024/12/17 |
576 |
585 |
574 |
576 |
+0.00% |
27,900 |
2024/12/16 |
575 |
581 |
572 |
576 |
+0.17% |
20,300 |
2024/12/13 |
586 |
588 |
575 |
575 |
-0.52% |
30,600 |
2024/12/12 |
579 |
582 |
573 |
578 |
+0.52% |
23,200 |
2024/12/11 |
577 |
579 |
567 |
575 |
-0.86% |
61,100 |
2024/12/10 |
573 |
580 |
572 |
580 |
+1.75% |
29,300 |
2024/12/9 |
571 |
574 |
566 |
570 |
+1.06% |
30,100 |
2024/12/6 |
564 |
568 |
560 |
564 |
+0.53% |
16,100 |
2024/12/5 |
565 |
568 |
558 |
561 |
-0.18% |
60,300 |
2024/12/4 |
585 |
585 |
562 |
562 |
-4.10% |
52,700 |
2024/12/3 |
589 |
602 |
586 |
586 |
+0.00% |
135,200 |
2024/12/2 |
564 |
595 |
564 |
586 |
+3.90% |
118,000 |
2024/11/29 |
548 |
564 |
546 |
564 |
+2.92% |
71,300 |
2024/11/28 |
546 |
558 |
546 |
548 |
+0.00% |
18,400 |
2024/11/27 |
554 |
554 |
546 |
548 |
+0.18% |
25,400 |
2024/11/26 |
555 |
555 |
545 |
547 |
-0.18% |
25,300 |
2024/11/25 |
555 |
564 |
535 |
548 |
-0.54% |
100,900 |
2024/11/22 |
546 |
551 |
535 |
551 |
+2.80% |
29,300 |
2024/11/21 |
544 |
549 |
531 |
536 |
-1.11% |
33,900 |
2024/11/20 |
542 |
566 |
538 |
542 |
-0.37% |
54,300 |
2024/11/19 |
523 |
547 |
523 |
544 |
+3.82% |
61,900 |
2024/11/18 |
520 |
525 |
511 |
524 |
+1.95% |
131,500 |
2024/11/15 |
513 |
527 |
505 |
514 |
+0.39% |
68,800 |
2024/11/14 |
537 |
537 |
506 |
512 |
-5.54% |
255,900 |
2024/11/13 |
550 |
567 |
540 |
542 |
-15.31% |
693,000 |
2024/11/12 |
646 |
653 |
624 |
640 |
+0.63% |
267,900 |
2024/11/11 |
634 |
643 |
623 |
636 |
+0.79% |
108,100 |
2024/11/8 |
629 |
638 |
623 |
631 |
+1.12% |
46,100 |
2024/11/7 |
628 |
644 |
617 |
624 |
-0.64% |
79,400 |
2024/11/6 |
624 |
635 |
615 |
628 |
+1.45% |
71,600 |
2024/11/5 |
628 |
633 |
619 |
619 |
-1.43% |
49,800 |
2024/11/1 |
646 |
655 |
628 |
628 |
-4.70% |
81,800 |
2024/10/31 |
650 |
659 |
645 |
659 |
+1.38% |
19,700 |
2024/10/30 |
666 |
676 |
650 |
650 |
-2.40% |
60,700 |
2024/10/29 |
651 |
675 |
648 |
666 |
+3.10% |
71,500 |
2024/10/28 |
616 |
652 |
616 |
646 |
+3.86% |
35,600 |
2024/10/25 |
644 |
644 |
611 |
622 |
-3.42% |
62,300 |
2024/10/24 |
630 |
648 |
622 |
644 |
+2.22% |
41,400 |
|