日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/23 |
515 |
520 |
511 |
511 |
+0.00% |
9,500 |
2025/4/22 |
505 |
518 |
505 |
511 |
+0.79% |
13,900 |
2025/4/21 |
515 |
522 |
505 |
507 |
-1.55% |
28,000 |
2025/4/18 |
498 |
519 |
495 |
515 |
+4.25% |
61,400 |
2025/4/17 |
482 |
512 |
475 |
494 |
+1.23% |
58,200 |
2025/4/16 |
535 |
535 |
484 |
488 |
-3.94% |
125,300 |
2025/4/15 |
493 |
509 |
493 |
508 |
+3.67% |
39,400 |
2025/4/14 |
483 |
503 |
483 |
490 |
+4.03% |
38,700 |
2025/4/11 |
469 |
478 |
455 |
471 |
-0.63% |
49,900 |
2025/4/10 |
483 |
484 |
469 |
474 |
+5.10% |
34,900 |
2025/4/9 |
454 |
460 |
435 |
451 |
-3.63% |
47,500 |
2025/4/8 |
464 |
469 |
446 |
468 |
+6.36% |
87,900 |
2025/4/7 |
458 |
468 |
430 |
440 |
-13.73% |
176,100 |
2025/4/4 |
532 |
532 |
501 |
510 |
-5.73% |
84,500 |
2025/4/3 |
553 |
557 |
540 |
541 |
-3.57% |
66,700 |
2025/4/2 |
563 |
563 |
552 |
561 |
+0.18% |
20,800 |
2025/4/1 |
571 |
571 |
559 |
560 |
-0.71% |
8,600 |
2025/3/31 |
575 |
575 |
563 |
564 |
-2.93% |
71,800 |
2025/3/28 |
583 |
583 |
576 |
581 |
-0.34% |
17,400 |
2025/3/27 |
580 |
585 |
575 |
583 |
+0.00% |
34,400 |
2025/3/26 |
585 |
593 |
583 |
583 |
-0.34% |
34,700 |
2025/3/25 |
588 |
590 |
581 |
585 |
+0.34% |
23,700 |
2025/3/24 |
583 |
587 |
579 |
583 |
+0.00% |
128,000 |
2025/3/21 |
592 |
596 |
583 |
583 |
-1.52% |
19,000 |
2025/3/19 |
581 |
595 |
577 |
592 |
+2.25% |
21,000 |
2025/3/18 |
579 |
585 |
579 |
579 |
+0.35% |
24,400 |
2025/3/17 |
583 |
586 |
575 |
577 |
-1.54% |
24,400 |
2025/3/14 |
587 |
587 |
577 |
586 |
+1.38% |
20,200 |
2025/3/13 |
588 |
590 |
578 |
578 |
-1.70% |
13,700 |
2025/3/12 |
578 |
588 |
575 |
588 |
+1.73% |
8,200 |
2025/3/11 |
589 |
589 |
568 |
578 |
-2.69% |
45,900 |
2025/3/10 |
592 |
598 |
591 |
594 |
+0.51% |
5,300 |
2025/3/7 |
593 |
598 |
589 |
591 |
-1.34% |
17,700 |
2025/3/6 |
595 |
600 |
594 |
599 |
+1.01% |
9,300 |
2025/3/5 |
598 |
599 |
593 |
593 |
-0.84% |
17,000 |
2025/3/4 |
599 |
602 |
589 |
598 |
-0.17% |
23,300 |
2025/3/3 |
608 |
609 |
599 |
599 |
-1.48% |
25,800 |
2025/2/28 |
604 |
610 |
601 |
608 |
+1.50% |
15,700 |
2025/2/27 |
614 |
614 |
599 |
599 |
-1.64% |
18,600 |
2025/2/26 |
604 |
609 |
597 |
609 |
+1.00% |
9,300 |
2025/2/25 |
600 |
613 |
599 |
603 |
-0.33% |
12,400 |
2025/2/21 |
616 |
616 |
602 |
605 |
-0.17% |
40,700 |
2025/2/20 |
608 |
613 |
605 |
606 |
-0.33% |
14,000 |
2025/2/19 |
606 |
619 |
605 |
608 |
+0.33% |
26,000 |
2025/2/18 |
618 |
630 |
602 |
606 |
+1.85% |
60,400 |
2025/2/17 |
605 |
606 |
595 |
595 |
-1.16% |
21,200 |
2025/2/14 |
608 |
615 |
598 |
602 |
+0.33% |
35,300 |
2025/2/13 |
596 |
609 |
596 |
600 |
+1.18% |
33,800 |
2025/2/12 |
595 |
600 |
588 |
593 |
-0.34% |
22,400 |
2025/2/10 |
593 |
603 |
588 |
595 |
+0.51% |
20,700 |
2025/2/7 |
590 |
597 |
588 |
592 |
+0.68% |
38,100 |
2025/2/6 |
584 |
596 |
580 |
588 |
+0.68% |
131,800 |
2025/2/5 |
587 |
587 |
582 |
584 |
-0.51% |
16,800 |
2025/2/4 |
584 |
603 |
583 |
587 |
+0.69% |
30,200 |
2025/2/3 |
600 |
600 |
576 |
583 |
-3.48% |
99,800 |
2025/1/31 |
616 |
616 |
604 |
604 |
-1.47% |
76,200 |
2025/1/30 |
625 |
625 |
612 |
613 |
-2.70% |
40,200 |
2025/1/29 |
624 |
632 |
618 |
630 |
+0.64% |
19,800 |
2025/1/28 |
623 |
632 |
616 |
626 |
+0.48% |
24,900 |
2025/1/27 |
625 |
633 |
623 |
623 |
+0.00% |
22,600 |
2025/1/24 |
631 |
635 |
623 |
623 |
-0.80% |
18,200 |
2025/1/23 |
631 |
639 |
624 |
628 |
+0.48% |
21,600 |
2025/1/22 |
623 |
629 |
622 |
625 |
+0.32% |
9,400 |
2025/1/21 |
621 |
628 |
621 |
623 |
+0.48% |
7,100 |
2025/1/20 |
621 |
629 |
620 |
620 |
+0.81% |
23,400 |
2025/1/17 |
620 |
622 |
609 |
615 |
-0.65% |
13,200 |
2025/1/16 |
618 |
638 |
612 |
619 |
+0.81% |
14,600 |
2025/1/15 |
619 |
620 |
610 |
614 |
-0.16% |
12,900 |
2025/1/14 |
630 |
632 |
611 |
615 |
-2.23% |
25,100 |
2025/1/10 |
620 |
629 |
620 |
629 |
+0.32% |
10,500 |
2025/1/9 |
631 |
631 |
622 |
627 |
+0.32% |
3,300 |
2025/1/8 |
622 |
636 |
622 |
625 |
+0.32% |
10,900 |
2025/1/7 |
626 |
632 |
623 |
623 |
-0.16% |
5,400 |
2025/1/6 |
627 |
627 |
617 |
624 |
-0.48% |
15,300 |
2024/12/30 |
629 |
644 |
622 |
627 |
-0.32% |
12,500 |
2024/12/27 |
608 |
629 |
608 |
629 |
+3.62% |
25,500 |
2024/12/26 |
619 |
623 |
607 |
607 |
-1.94% |
31,800 |
2024/12/25 |
618 |
626 |
616 |
619 |
-0.48% |
26,600 |
2024/12/24 |
613 |
622 |
612 |
622 |
+0.97% |
40,700 |
2024/12/23 |
617 |
621 |
612 |
616 |
+0.00% |
32,000 |
2024/12/20 |
631 |
635 |
616 |
616 |
-2.22% |
25,000 |
2024/12/19 |
625 |
633 |
615 |
630 |
-0.47% |
10,600 |
2024/12/18 |
619 |
635 |
616 |
633 |
+0.80% |
41,100 |
2024/12/17 |
615 |
628 |
605 |
628 |
+1.95% |
47,500 |
2024/12/16 |
628 |
631 |
616 |
616 |
-3.14% |
44,400 |
2024/12/13 |
631 |
648 |
627 |
636 |
+0.32% |
48,700 |
2024/12/12 |
645 |
648 |
630 |
634 |
-1.71% |
55,500 |
2024/12/11 |
665 |
665 |
645 |
645 |
-3.01% |
37,200 |
2024/12/10 |
658 |
666 |
657 |
665 |
+1.06% |
23,100 |
2024/12/9 |
661 |
666 |
652 |
658 |
-1.05% |
29,900 |
2024/12/6 |
663 |
671 |
662 |
665 |
+0.30% |
10,800 |
2024/12/5 |
677 |
677 |
663 |
663 |
-1.92% |
12,700 |
2024/12/4 |
682 |
695 |
666 |
676 |
-2.31% |
28,200 |
2024/12/3 |
691 |
698 |
673 |
692 |
+0.14% |
18,600 |
2024/12/2 |
709 |
709 |
691 |
691 |
-1.14% |
5,200 |
2024/11/29 |
705 |
705 |
699 |
699 |
-0.85% |
5,300 |
2024/11/28 |
709 |
713 |
699 |
705 |
-0.56% |
21,100 |
2024/11/27 |
710 |
710 |
697 |
709 |
-0.28% |
14,700 |
2024/11/26 |
720 |
725 |
700 |
711 |
-1.39% |
14,500 |
2024/11/25 |
721 |
727 |
713 |
721 |
+1.12% |
17,100 |
2024/11/22 |
707 |
718 |
707 |
713 |
+1.28% |
11,100 |
2024/11/21 |
707 |
720 |
682 |
704 |
+2.18% |
28,300 |
2024/11/20 |
702 |
715 |
689 |
689 |
-1.85% |
15,000 |
2024/11/19 |
699 |
710 |
684 |
702 |
+0.43% |
25,500 |
2024/11/18 |
700 |
700 |
667 |
699 |
-0.43% |
39,600 |
2024/11/15 |
700 |
704 |
635 |
702 |
-0.43% |
113,100 |
2024/11/14 |
710 |
723 |
700 |
705 |
+0.28% |
14,600 |
2024/11/13 |
707 |
722 |
702 |
703 |
-0.28% |
6,100 |
2024/11/12 |
703 |
740 |
703 |
705 |
+0.86% |
35,200 |
2024/11/11 |
702 |
702 |
692 |
699 |
-0.14% |
3,000 |
2024/11/8 |
707 |
707 |
698 |
700 |
-1.13% |
2,300 |
2024/11/7 |
692 |
712 |
688 |
708 |
+2.91% |
17,000 |
2024/11/6 |
703 |
703 |
673 |
688 |
-0.86% |
4,400 |
2024/11/5 |
702 |
702 |
691 |
694 |
-1.28% |
4,400 |
2024/11/1 |
712 |
712 |
697 |
703 |
-1.26% |
2,400 |
2024/10/31 |
707 |
713 |
703 |
712 |
+0.28% |
5,200 |
2024/10/30 |
709 |
710 |
701 |
710 |
+0.57% |
5,100 |
2024/10/29 |
708 |
710 |
702 |
706 |
-0.42% |
4,100 |
2024/10/28 |
678 |
709 |
675 |
709 |
+6.14% |
20,700 |
2024/10/25 |
678 |
679 |
663 |
668 |
-1.76% |
15,900 |
2024/10/24 |
681 |
684 |
680 |
680 |
-0.44% |
2,300 |
2024/10/23 |
700 |
700 |
683 |
683 |
-2.43% |
11,600 |
2024/10/22 |
697 |
707 |
696 |
700 |
+0.14% |
10,200 |
|