日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
545 |
552 |
541 |
546 |
+0.37% |
41,400 |
2025/4/24 |
539 |
546 |
535 |
544 |
+2.06% |
79,200 |
2025/4/23 |
539 |
541 |
533 |
533 |
+0.76% |
57,400 |
2025/4/22 |
529 |
536 |
529 |
529 |
+0.00% |
56,100 |
2025/4/21 |
530 |
543 |
526 |
529 |
-0.19% |
98,300 |
2025/4/18 |
525 |
531 |
519 |
530 |
+0.95% |
67,300 |
2025/4/17 |
516 |
526 |
515 |
525 |
+0.38% |
96,700 |
2025/4/16 |
540 |
540 |
520 |
523 |
-3.15% |
74,000 |
2025/4/15 |
547 |
551 |
540 |
540 |
-1.28% |
82,900 |
2025/4/14 |
536 |
551 |
535 |
547 |
+2.05% |
97,500 |
2025/4/11 |
519 |
542 |
508 |
536 |
-2.01% |
148,600 |
2025/4/10 |
557 |
557 |
529 |
547 |
+9.40% |
188,900 |
2025/4/9 |
515 |
515 |
498 |
500 |
-6.54% |
297,900 |
2025/4/8 |
496 |
541 |
495 |
535 |
+12.63% |
276,100 |
2025/4/7 |
499 |
503 |
475 |
475 |
-13.48% |
322,600 |
2025/4/4 |
560 |
568 |
541 |
549 |
-6.47% |
203,000 |
2025/4/3 |
573 |
591 |
561 |
587 |
-2.65% |
185,600 |
2025/4/2 |
608 |
608 |
597 |
603 |
-0.17% |
73,800 |
2025/4/1 |
599 |
608 |
591 |
604 |
+0.50% |
159,100 |
2025/3/31 |
617 |
617 |
595 |
601 |
-5.65% |
184,600 |
2025/3/28 |
638 |
641 |
629 |
637 |
-1.55% |
110,500 |
2025/3/27 |
639 |
653 |
636 |
647 |
+0.00% |
162,200 |
2025/3/26 |
649 |
654 |
641 |
647 |
-0.31% |
147,600 |
2025/3/25 |
634 |
651 |
629 |
649 |
+2.20% |
107,800 |
2025/3/24 |
640 |
642 |
627 |
635 |
-1.40% |
100,300 |
2025/3/21 |
642 |
648 |
639 |
644 |
-0.62% |
98,200 |
2025/3/19 |
642 |
650 |
638 |
648 |
+1.09% |
130,300 |
2025/3/18 |
639 |
643 |
634 |
641 |
+0.94% |
70,100 |
2025/3/17 |
639 |
640 |
632 |
635 |
-0.63% |
62,900 |
2025/3/14 |
633 |
644 |
628 |
639 |
-0.16% |
131,400 |
2025/3/13 |
642 |
647 |
634 |
640 |
-0.78% |
133,400 |
2025/3/12 |
648 |
648 |
641 |
645 |
-1.38% |
91,100 |
2025/3/11 |
649 |
654 |
639 |
654 |
-0.15% |
95,200 |
2025/3/10 |
652 |
660 |
644 |
655 |
-0.15% |
90,900 |
2025/3/7 |
651 |
656 |
645 |
656 |
-0.76% |
96,700 |
2025/3/6 |
654 |
662 |
654 |
661 |
+1.38% |
79,000 |
2025/3/5 |
663 |
663 |
647 |
652 |
-2.54% |
114,900 |
2025/3/4 |
678 |
678 |
657 |
669 |
-1.76% |
64,600 |
2025/3/3 |
674 |
684 |
671 |
681 |
+1.79% |
70,700 |
2025/2/28 |
667 |
675 |
665 |
669 |
-1.18% |
80,800 |
2025/2/27 |
653 |
677 |
653 |
677 |
+2.73% |
47,900 |
2025/2/26 |
662 |
682 |
653 |
659 |
-0.30% |
84,600 |
2025/2/25 |
665 |
672 |
658 |
661 |
-2.07% |
53,300 |
2025/2/21 |
670 |
675 |
661 |
675 |
-0.59% |
86,700 |
2025/2/20 |
683 |
689 |
676 |
679 |
-1.02% |
70,300 |
2025/2/19 |
691 |
699 |
684 |
686 |
-1.01% |
115,600 |
2025/2/18 |
692 |
700 |
689 |
693 |
-0.14% |
60,000 |
2025/2/17 |
704 |
709 |
693 |
694 |
-2.53% |
103,600 |
2025/2/14 |
732 |
736 |
709 |
712 |
-1.52% |
105,400 |
2025/2/13 |
717 |
725 |
699 |
723 |
+0.70% |
110,100 |
2025/2/12 |
695 |
720 |
675 |
718 |
+3.31% |
186,900 |
2025/2/10 |
735 |
747 |
691 |
695 |
-1.42% |
246,800 |
2025/2/7 |
708 |
714 |
696 |
705 |
-0.42% |
102,600 |
2025/2/6 |
715 |
720 |
705 |
708 |
-0.70% |
99,400 |
2025/2/5 |
694 |
718 |
694 |
713 |
+3.18% |
155,300 |
2025/2/4 |
694 |
704 |
686 |
691 |
-0.43% |
79,800 |
2025/2/3 |
691 |
696 |
676 |
694 |
+0.00% |
159,700 |
2025/1/31 |
685 |
694 |
678 |
694 |
+0.58% |
69,100 |
2025/1/30 |
681 |
691 |
678 |
690 |
+0.29% |
109,700 |
2025/1/29 |
676 |
692 |
676 |
688 |
+2.08% |
128,800 |
2025/1/28 |
654 |
677 |
654 |
674 |
+2.12% |
200,600 |
2025/1/27 |
625 |
665 |
625 |
660 |
+5.77% |
237,500 |
2025/1/24 |
620 |
629 |
620 |
624 |
+0.81% |
63,000 |
2025/1/23 |
613 |
629 |
607 |
619 |
+0.98% |
69,500 |
2025/1/22 |
607 |
617 |
607 |
613 |
+1.16% |
64,300 |
2025/1/21 |
605 |
610 |
602 |
606 |
+0.17% |
28,600 |
2025/1/20 |
601 |
609 |
601 |
605 |
+1.00% |
36,300 |
2025/1/17 |
609 |
609 |
598 |
599 |
-1.64% |
57,100 |
2025/1/16 |
615 |
615 |
605 |
609 |
-0.98% |
43,200 |
2025/1/15 |
607 |
615 |
606 |
615 |
+1.49% |
63,100 |
2025/1/14 |
612 |
612 |
603 |
606 |
-0.98% |
85,100 |
2025/1/10 |
615 |
618 |
612 |
612 |
-0.65% |
37,700 |
2025/1/9 |
625 |
625 |
614 |
616 |
-1.75% |
86,400 |
2025/1/8 |
650 |
650 |
626 |
627 |
-3.54% |
87,500 |
2025/1/7 |
635 |
652 |
627 |
650 |
+2.52% |
102,200 |
2025/1/6 |
638 |
641 |
632 |
634 |
+0.16% |
50,800 |
2024/12/30 |
630 |
639 |
628 |
633 |
+0.32% |
44,000 |
2024/12/27 |
620 |
631 |
620 |
631 |
+2.10% |
57,400 |
2024/12/26 |
616 |
625 |
614 |
618 |
+0.16% |
96,500 |
2024/12/25 |
618 |
619 |
608 |
617 |
-0.16% |
101,400 |
2024/12/24 |
626 |
626 |
616 |
618 |
-1.75% |
101,700 |
2024/12/23 |
632 |
637 |
626 |
629 |
-0.63% |
40,300 |
2024/12/20 |
635 |
641 |
633 |
633 |
+0.16% |
52,800 |
2024/12/19 |
622 |
634 |
619 |
632 |
+1.12% |
93,100 |
2024/12/18 |
638 |
638 |
622 |
625 |
-1.88% |
78,200 |
2024/12/17 |
638 |
640 |
631 |
637 |
-0.62% |
57,800 |
2024/12/16 |
643 |
646 |
636 |
641 |
+0.31% |
68,900 |
2024/12/13 |
640 |
645 |
638 |
639 |
-0.47% |
55,400 |
2024/12/12 |
646 |
651 |
642 |
642 |
-0.62% |
43,800 |
2024/12/11 |
646 |
650 |
641 |
646 |
+0.00% |
56,200 |
2024/12/10 |
648 |
653 |
646 |
646 |
-0.15% |
32,200 |
2024/12/9 |
648 |
651 |
642 |
647 |
-0.61% |
65,500 |
2024/12/6 |
647 |
655 |
644 |
651 |
+0.46% |
91,400 |
2024/12/5 |
641 |
648 |
638 |
648 |
+1.09% |
51,200 |
2024/12/4 |
642 |
642 |
631 |
641 |
-0.77% |
75,800 |
2024/12/3 |
629 |
650 |
629 |
646 |
+3.03% |
174,700 |
2024/12/2 |
632 |
632 |
624 |
627 |
-1.26% |
60,800 |
2024/11/29 |
628 |
635 |
627 |
635 |
+0.79% |
52,600 |
2024/11/28 |
625 |
637 |
622 |
630 |
+1.29% |
110,200 |
2024/11/27 |
634 |
634 |
620 |
622 |
-2.51% |
80,500 |
2024/11/26 |
649 |
649 |
632 |
638 |
-1.69% |
113,000 |
2024/11/25 |
640 |
650 |
638 |
649 |
+1.41% |
104,600 |
2024/11/22 |
641 |
647 |
636 |
640 |
+0.00% |
46,200 |
2024/11/21 |
638 |
649 |
636 |
640 |
+0.31% |
95,300 |
2024/11/20 |
644 |
653 |
636 |
638 |
-0.93% |
137,700 |
2024/11/19 |
659 |
663 |
643 |
644 |
-2.57% |
145,100 |
2024/11/18 |
669 |
693 |
660 |
661 |
+1.85% |
241,500 |
2024/11/15 |
610 |
650 |
610 |
649 |
+5.70% |
172,700 |
2024/11/14 |
629 |
632 |
614 |
614 |
-2.38% |
152,100 |
2024/11/13 |
640 |
646 |
629 |
629 |
-2.63% |
170,100 |
2024/11/12 |
651 |
667 |
636 |
646 |
-2.12% |
228,400 |
2024/11/11 |
630 |
666 |
626 |
660 |
-2.94% |
418,200 |
2024/11/8 |
689 |
692 |
680 |
680 |
-0.73% |
53,900 |
2024/11/7 |
680 |
692 |
679 |
685 |
+0.88% |
94,500 |
2024/11/6 |
690 |
691 |
673 |
679 |
-1.59% |
70,800 |
2024/11/5 |
681 |
690 |
674 |
690 |
+1.47% |
55,000 |
2024/11/1 |
680 |
686 |
676 |
680 |
-0.29% |
140,000 |
2024/10/31 |
686 |
687 |
678 |
682 |
-0.44% |
62,700 |
2024/10/30 |
681 |
693 |
680 |
685 |
+1.18% |
255,500 |
2024/10/29 |
673 |
680 |
672 |
677 |
+0.74% |
28,700 |
2024/10/28 |
667 |
676 |
662 |
672 |
+1.51% |
41,000 |
2024/10/25 |
670 |
671 |
658 |
662 |
-1.19% |
37,200 |
2024/10/24 |
670 |
675 |
662 |
670 |
-0.45% |
63,500 |
|