日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/23 |
530 |
580 |
528 |
576 |
+8.47% |
867,300 |
2025/4/22 |
538 |
547 |
523 |
531 |
-2.57% |
208,100 |
2025/4/21 |
508 |
555 |
482 |
545 |
+5.21% |
586,900 |
2025/4/18 |
469 |
522 |
467 |
518 |
+10.21% |
657,600 |
2025/4/17 |
461 |
474 |
460 |
470 |
+1.29% |
59,600 |
2025/4/16 |
464 |
466 |
456 |
464 |
+1.75% |
68,200 |
2025/4/15 |
471 |
474 |
454 |
456 |
-2.56% |
88,300 |
2025/4/14 |
449 |
474 |
449 |
468 |
+6.12% |
150,300 |
2025/4/11 |
438 |
441 |
420 |
441 |
-0.68% |
109,100 |
2025/4/10 |
460 |
460 |
435 |
444 |
+5.71% |
159,500 |
2025/4/9 |
438 |
446 |
401 |
420 |
-5.83% |
317,500 |
2025/4/8 |
453 |
479 |
446 |
446 |
+1.36% |
189,500 |
2025/4/7 |
402 |
460 |
402 |
440 |
-2.22% |
461,600 |
2025/4/4 |
475 |
478 |
434 |
450 |
-6.83% |
221,200 |
2025/4/3 |
496 |
504 |
483 |
483 |
-4.73% |
200,600 |
2025/4/2 |
504 |
513 |
496 |
507 |
-1.36% |
134,000 |
2025/4/1 |
522 |
529 |
506 |
514 |
-2.28% |
217,900 |
2025/3/31 |
520 |
530 |
517 |
526 |
+0.96% |
258,700 |
2025/3/28 |
513 |
530 |
500 |
521 |
-0.38% |
427,900 |
2025/3/27 |
523 |
555 |
520 |
523 |
+0.00% |
1,017,700 |
2025/3/26 |
526 |
535 |
515 |
523 |
-2.43% |
917,800 |
2025/3/25 |
507 |
544 |
506 |
536 |
+1.71% |
1,317,100 |
2025/3/24 |
455 |
527 |
455 |
527 |
+17.90% |
2,741,100 |
2025/3/21 |
431 |
451 |
429 |
447 |
+4.68% |
510,600 |
2025/3/19 |
429 |
433 |
425 |
427 |
-0.70% |
90,400 |
2025/3/18 |
421 |
431 |
419 |
430 |
+1.18% |
124,000 |
2025/3/17 |
430 |
439 |
421 |
425 |
+2.16% |
356,200 |
2025/3/14 |
408 |
418 |
407 |
416 |
+3.74% |
145,100 |
2025/3/13 |
399 |
402 |
395 |
401 |
-0.25% |
98,400 |
2025/3/12 |
388 |
402 |
383 |
402 |
+5.24% |
172,500 |
2025/3/11 |
366 |
390 |
363 |
382 |
+5.82% |
499,800 |
2025/3/10 |
372 |
373 |
360 |
361 |
-2.96% |
63,600 |
2025/3/7 |
369 |
377 |
369 |
372 |
+0.27% |
42,700 |
2025/3/6 |
372 |
381 |
371 |
371 |
+1.37% |
104,700 |
2025/3/5 |
362 |
369 |
360 |
366 |
+0.83% |
55,500 |
2025/3/4 |
366 |
367 |
360 |
363 |
-0.55% |
45,200 |
2025/3/3 |
366 |
369 |
363 |
365 |
-0.27% |
38,000 |
2025/2/28 |
365 |
372 |
363 |
366 |
-1.61% |
112,000 |
2025/2/27 |
362 |
372 |
362 |
372 |
+2.76% |
99,000 |
2025/2/26 |
364 |
367 |
358 |
362 |
-0.55% |
101,600 |
2025/2/25 |
367 |
371 |
363 |
364 |
-2.15% |
71,400 |
2025/2/21 |
366 |
372 |
364 |
372 |
+1.36% |
54,200 |
2025/2/20 |
373 |
377 |
367 |
367 |
-0.54% |
117,500 |
2025/2/19 |
356 |
373 |
356 |
369 |
+3.94% |
217,900 |
2025/2/18 |
362 |
365 |
355 |
355 |
-1.66% |
134,700 |
2025/2/17 |
366 |
377 |
360 |
361 |
-2.70% |
290,800 |
2025/2/14 |
399 |
405 |
345 |
371 |
-8.17% |
534,000 |
2025/2/13 |
398 |
410 |
396 |
404 |
+1.76% |
284,000 |
2025/2/12 |
405 |
407 |
394 |
397 |
-2.22% |
200,900 |
2025/2/10 |
402 |
409 |
402 |
406 |
+1.00% |
54,800 |
2025/2/7 |
405 |
407 |
399 |
402 |
-0.74% |
184,700 |
2025/2/6 |
405 |
408 |
400 |
405 |
+0.00% |
80,200 |
2025/2/5 |
402 |
405 |
400 |
405 |
+0.75% |
224,700 |
2025/2/4 |
406 |
411 |
397 |
402 |
-1.23% |
377,200 |
2025/2/3 |
393 |
414 |
392 |
407 |
+2.01% |
187,800 |
2025/1/31 |
396 |
412 |
396 |
399 |
+0.76% |
272,200 |
2025/1/30 |
398 |
403 |
395 |
396 |
-0.75% |
84,400 |
2025/1/29 |
398 |
405 |
390 |
399 |
+0.00% |
340,400 |
2025/1/28 |
388 |
410 |
388 |
399 |
+4.45% |
475,900 |
2025/1/27 |
363 |
383 |
362 |
382 |
+6.41% |
165,400 |
2025/1/24 |
353 |
366 |
353 |
359 |
+1.70% |
69,000 |
2025/1/23 |
353 |
357 |
347 |
353 |
-0.28% |
62,500 |
2025/1/22 |
357 |
358 |
348 |
354 |
+0.57% |
102,000 |
2025/1/21 |
350 |
357 |
345 |
352 |
+0.86% |
87,600 |
2025/1/20 |
346 |
351 |
346 |
349 |
+0.87% |
37,800 |
2025/1/17 |
345 |
348 |
333 |
346 |
-1.14% |
137,200 |
2025/1/16 |
359 |
361 |
346 |
350 |
-3.05% |
103,000 |
2025/1/15 |
364 |
366 |
352 |
361 |
+1.40% |
152,900 |
2025/1/14 |
401 |
401 |
352 |
356 |
-11.66% |
514,300 |
2025/1/10 |
400 |
408 |
396 |
403 |
-0.74% |
60,100 |
2025/1/9 |
399 |
409 |
396 |
406 |
+1.75% |
136,400 |
2025/1/8 |
391 |
400 |
390 |
399 |
+1.53% |
58,100 |
2025/1/7 |
399 |
400 |
391 |
393 |
+0.26% |
86,000 |
2025/1/6 |
384 |
400 |
383 |
392 |
+3.16% |
202,000 |
2024/12/30 |
390 |
390 |
380 |
380 |
+1.33% |
101,300 |
2024/12/27 |
360 |
378 |
360 |
375 |
+4.17% |
126,800 |
2024/12/26 |
355 |
362 |
355 |
360 |
+1.98% |
171,000 |
2024/12/25 |
358 |
358 |
353 |
353 |
-1.67% |
95,200 |
2024/12/24 |
360 |
364 |
355 |
359 |
-1.10% |
70,300 |
2024/12/23 |
369 |
369 |
356 |
363 |
-0.55% |
124,900 |
2024/12/20 |
352 |
371 |
351 |
365 |
+3.69% |
202,000 |
2024/12/19 |
345 |
358 |
343 |
352 |
+0.86% |
147,700 |
2024/12/18 |
353 |
354 |
348 |
349 |
-0.57% |
69,100 |
2024/12/17 |
355 |
356 |
348 |
351 |
-1.96% |
110,300 |
2024/12/16 |
373 |
379 |
358 |
358 |
-2.98% |
222,300 |
2024/12/13 |
336 |
372 |
333 |
369 |
+9.50% |
491,000 |
2024/12/12 |
342 |
342 |
337 |
337 |
-0.88% |
22,800 |
2024/12/11 |
343 |
344 |
339 |
340 |
-1.16% |
33,200 |
2024/12/10 |
351 |
351 |
344 |
344 |
-1.43% |
59,800 |
2024/12/9 |
358 |
362 |
348 |
349 |
-2.51% |
84,400 |
2024/12/6 |
350 |
365 |
347 |
358 |
+1.99% |
196,500 |
2024/12/5 |
332 |
351 |
332 |
351 |
+5.41% |
217,700 |
2024/12/4 |
334 |
337 |
333 |
333 |
-1.48% |
30,300 |
2024/12/3 |
328 |
338 |
328 |
338 |
+2.11% |
74,800 |
2024/12/2 |
325 |
331 |
319 |
331 |
+1.85% |
147,600 |
2024/11/29 |
325 |
327 |
319 |
325 |
+0.62% |
74,900 |
2024/11/28 |
324 |
325 |
319 |
323 |
-0.92% |
135,300 |
2024/11/27 |
330 |
330 |
320 |
326 |
-1.81% |
95,400 |
2024/11/26 |
336 |
336 |
329 |
332 |
-0.90% |
79,600 |
2024/11/25 |
337 |
339 |
334 |
335 |
+0.30% |
55,200 |
2024/11/22 |
331 |
335 |
331 |
334 |
+0.91% |
38,900 |
2024/11/21 |
334 |
335 |
331 |
331 |
-0.30% |
63,200 |
2024/11/20 |
326 |
335 |
326 |
332 |
+2.15% |
71,000 |
2024/11/19 |
323 |
327 |
321 |
325 |
+1.25% |
77,800 |
2024/11/18 |
320 |
326 |
320 |
321 |
-1.53% |
56,100 |
2024/11/15 |
325 |
327 |
317 |
326 |
-0.31% |
142,200 |
2024/11/14 |
333 |
333 |
324 |
327 |
-2.39% |
98,500 |
2024/11/13 |
330 |
344 |
329 |
335 |
+2.76% |
135,700 |
2024/11/12 |
325 |
333 |
321 |
326 |
-2.10% |
251,600 |
2024/11/11 |
343 |
353 |
322 |
333 |
-4.31% |
557,800 |
2024/11/8 |
354 |
355 |
342 |
348 |
-0.57% |
129,600 |
2024/11/7 |
350 |
352 |
348 |
350 |
+0.00% |
61,200 |
2024/11/6 |
347 |
353 |
344 |
350 |
+0.86% |
100,500 |
2024/11/5 |
355 |
355 |
341 |
347 |
-1.14% |
126,700 |
2024/11/1 |
354 |
357 |
348 |
351 |
-3.04% |
143,500 |
2024/10/31 |
360 |
363 |
358 |
362 |
+0.56% |
196,700 |
2024/10/30 |
362 |
363 |
357 |
360 |
-0.55% |
63,300 |
2024/10/29 |
360 |
362 |
355 |
362 |
+0.00% |
65,600 |
2024/10/28 |
346 |
362 |
345 |
362 |
+4.02% |
110,700 |
2024/10/25 |
347 |
349 |
337 |
348 |
+0.87% |
169,400 |
2024/10/24 |
344 |
353 |
329 |
345 |
-4.17% |
615,900 |
2024/10/23 |
371 |
373 |
359 |
360 |
-4.51% |
210,000 |
2024/10/22 |
398 |
398 |
371 |
377 |
-5.51% |
206,200 |
|