日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
366 |
376 |
363 |
367 |
+0.55% |
19,400 |
2025/4/24 |
373 |
373 |
361 |
365 |
+1.39% |
25,800 |
2025/4/23 |
360 |
366 |
360 |
360 |
+0.28% |
11,900 |
2025/4/22 |
366 |
369 |
358 |
359 |
-0.28% |
17,500 |
2025/4/21 |
372 |
375 |
360 |
360 |
-3.23% |
21,100 |
2025/4/18 |
350 |
372 |
350 |
372 |
+4.79% |
17,300 |
2025/4/17 |
356 |
363 |
348 |
355 |
-0.28% |
34,400 |
2025/4/16 |
350 |
381 |
346 |
356 |
+2.59% |
76,900 |
2025/4/15 |
346 |
351 |
341 |
347 |
+0.00% |
22,800 |
2025/4/14 |
340 |
354 |
337 |
347 |
+2.97% |
35,300 |
2025/4/11 |
332 |
342 |
328 |
337 |
-0.59% |
33,400 |
2025/4/10 |
351 |
351 |
331 |
339 |
+3.67% |
31,500 |
2025/4/9 |
320 |
334 |
320 |
327 |
-5.49% |
43,600 |
2025/4/8 |
330 |
355 |
327 |
346 |
+9.15% |
47,200 |
2025/4/7 |
321 |
350 |
315 |
317 |
-19.34% |
112,000 |
2025/4/4 |
406 |
409 |
385 |
393 |
-3.68% |
41,700 |
2025/4/3 |
406 |
415 |
406 |
408 |
-2.63% |
10,600 |
2025/4/2 |
416 |
419 |
410 |
419 |
-0.24% |
4,800 |
2025/4/1 |
422 |
435 |
403 |
420 |
-2.33% |
37,600 |
2025/3/31 |
430 |
430 |
408 |
430 |
-1.15% |
27,200 |
2025/3/28 |
437 |
442 |
435 |
435 |
-0.46% |
12,600 |
2025/3/27 |
443 |
448 |
433 |
437 |
-1.35% |
186,400 |
2025/3/26 |
440 |
453 |
436 |
443 |
+0.45% |
153,700 |
2025/3/25 |
449 |
452 |
441 |
441 |
-1.56% |
195,000 |
2025/3/24 |
457 |
457 |
445 |
448 |
-0.22% |
4,100 |
2025/3/21 |
452 |
452 |
448 |
449 |
+0.22% |
6,900 |
2025/3/19 |
450 |
455 |
446 |
448 |
-0.22% |
23,600 |
2025/3/18 |
449 |
451 |
446 |
449 |
+1.13% |
40,000 |
2025/3/17 |
441 |
479 |
436 |
444 |
+2.07% |
118,900 |
2025/3/14 |
428 |
437 |
428 |
435 |
+0.93% |
7,400 |
2025/3/13 |
429 |
434 |
416 |
431 |
+1.17% |
21,100 |
2025/3/12 |
427 |
430 |
420 |
426 |
+1.67% |
7,800 |
2025/3/11 |
422 |
428 |
417 |
419 |
-0.71% |
13,800 |
2025/3/10 |
421 |
422 |
416 |
422 |
+0.48% |
14,500 |
2025/3/7 |
428 |
428 |
420 |
420 |
-3.23% |
18,000 |
2025/3/6 |
424 |
438 |
423 |
434 |
+2.36% |
13,200 |
2025/3/5 |
424 |
425 |
421 |
424 |
-0.47% |
13,500 |
2025/3/4 |
430 |
436 |
420 |
426 |
-1.16% |
16,300 |
2025/3/3 |
435 |
443 |
431 |
431 |
-2.05% |
17,500 |
2025/2/28 |
438 |
445 |
437 |
440 |
-0.68% |
7,000 |
2025/2/27 |
450 |
458 |
430 |
443 |
-2.42% |
18,800 |
2025/2/26 |
453 |
457 |
446 |
454 |
+0.22% |
9,800 |
2025/2/25 |
464 |
464 |
450 |
453 |
-2.37% |
8,700 |
2025/2/21 |
452 |
465 |
450 |
464 |
+0.87% |
19,200 |
2025/2/20 |
466 |
466 |
456 |
460 |
-1.08% |
9,500 |
2025/2/19 |
466 |
481 |
459 |
465 |
-0.43% |
20,700 |
2025/2/18 |
490 |
491 |
461 |
467 |
-1.68% |
68,700 |
2025/2/17 |
465 |
485 |
459 |
475 |
+1.50% |
26,300 |
2025/2/14 |
478 |
478 |
466 |
468 |
+0.86% |
19,900 |
2025/2/13 |
458 |
468 |
458 |
464 |
+0.00% |
8,900 |
2025/2/12 |
464 |
464 |
460 |
464 |
+0.22% |
5,500 |
2025/2/10 |
449 |
463 |
449 |
463 |
+2.21% |
6,300 |
2025/2/7 |
461 |
461 |
453 |
453 |
-0.44% |
10,500 |
2025/2/6 |
461 |
461 |
452 |
455 |
+2.25% |
8,500 |
2025/2/5 |
445 |
449 |
444 |
445 |
+0.00% |
13,200 |
2025/2/4 |
444 |
453 |
444 |
445 |
+0.23% |
8,100 |
2025/2/3 |
455 |
456 |
444 |
444 |
-2.42% |
8,600 |
2025/1/31 |
468 |
468 |
450 |
455 |
-3.60% |
19,300 |
2025/1/30 |
445 |
480 |
442 |
472 |
+5.36% |
52,300 |
2025/1/29 |
448 |
452 |
441 |
448 |
+0.22% |
31,300 |
2025/1/28 |
445 |
460 |
442 |
447 |
-0.89% |
60,000 |
2025/1/27 |
517 |
517 |
450 |
451 |
+3.20% |
592,400 |
2025/1/24 |
436 |
444 |
436 |
437 |
+0.00% |
6,100 |
2025/1/23 |
440 |
442 |
428 |
437 |
-0.68% |
3,800 |
2025/1/22 |
433 |
440 |
424 |
440 |
+2.09% |
7,900 |
2025/1/21 |
440 |
440 |
430 |
431 |
-2.05% |
4,500 |
2025/1/20 |
451 |
451 |
418 |
440 |
-2.44% |
13,200 |
2025/1/17 |
468 |
468 |
450 |
451 |
-3.63% |
11,000 |
2025/1/16 |
465 |
468 |
460 |
468 |
+1.74% |
9,100 |
2025/1/15 |
456 |
464 |
455 |
460 |
+1.10% |
12,200 |
2025/1/14 |
457 |
458 |
455 |
455 |
-0.44% |
7,400 |
2025/1/10 |
445 |
457 |
445 |
457 |
+2.47% |
5,500 |
2025/1/9 |
442 |
459 |
441 |
446 |
+0.22% |
8,700 |
2025/1/8 |
440 |
447 |
440 |
445 |
+0.45% |
5,100 |
2025/1/7 |
441 |
447 |
435 |
443 |
+0.68% |
10,400 |
2025/1/6 |
445 |
445 |
440 |
440 |
-0.90% |
4,300 |
2024/12/30 |
448 |
450 |
441 |
444 |
+2.78% |
7,500 |
2024/12/27 |
429 |
434 |
410 |
432 |
+4.35% |
32,400 |
2024/12/26 |
421 |
422 |
414 |
414 |
-1.90% |
48,000 |
2024/12/25 |
426 |
429 |
420 |
422 |
-1.63% |
25,200 |
2024/12/24 |
441 |
441 |
425 |
429 |
-2.50% |
32,100 |
2024/12/23 |
445 |
448 |
440 |
440 |
-0.23% |
22,000 |
2024/12/20 |
443 |
445 |
440 |
441 |
-0.45% |
24,700 |
2024/12/19 |
449 |
449 |
443 |
443 |
-1.12% |
10,900 |
2024/12/18 |
447 |
454 |
447 |
448 |
-0.22% |
10,500 |
2024/12/17 |
450 |
457 |
449 |
449 |
-1.97% |
18,600 |
2024/12/16 |
460 |
460 |
453 |
458 |
-1.08% |
16,800 |
2024/12/13 |
460 |
465 |
460 |
463 |
+0.43% |
13,400 |
2024/12/12 |
470 |
470 |
461 |
461 |
-0.43% |
15,600 |
2024/12/11 |
469 |
487 |
457 |
463 |
-0.43% |
27,100 |
2024/12/10 |
478 |
478 |
462 |
465 |
-2.11% |
14,100 |
2024/12/9 |
468 |
478 |
460 |
475 |
+1.50% |
13,100 |
2024/12/6 |
473 |
474 |
466 |
468 |
-1.47% |
7,200 |
2024/12/5 |
481 |
481 |
475 |
475 |
-0.84% |
4,400 |
2024/12/4 |
481 |
481 |
479 |
479 |
-0.42% |
3,800 |
2024/12/3 |
487 |
488 |
480 |
481 |
-1.43% |
8,000 |
2024/12/2 |
486 |
491 |
485 |
488 |
+0.62% |
3,300 |
2024/11/29 |
496 |
496 |
480 |
485 |
-2.22% |
5,800 |
2024/11/28 |
474 |
496 |
474 |
496 |
+3.55% |
9,200 |
2024/11/27 |
485 |
493 |
477 |
479 |
-1.64% |
9,400 |
2024/11/26 |
510 |
512 |
483 |
487 |
-2.60% |
27,600 |
2024/11/25 |
518 |
526 |
500 |
500 |
-5.30% |
29,400 |
2024/11/22 |
520 |
530 |
520 |
528 |
+1.34% |
5,300 |
2024/11/21 |
523 |
534 |
510 |
521 |
-0.57% |
8,000 |
2024/11/20 |
520 |
526 |
517 |
524 |
+1.35% |
6,900 |
2024/11/19 |
506 |
522 |
500 |
517 |
+1.97% |
11,400 |
2024/11/18 |
503 |
517 |
500 |
507 |
-0.59% |
13,300 |
2024/11/15 |
535 |
535 |
509 |
510 |
-3.23% |
14,700 |
2024/11/14 |
516 |
535 |
502 |
527 |
+2.33% |
30,600 |
2024/11/13 |
510 |
520 |
508 |
515 |
-0.39% |
11,200 |
2024/11/12 |
504 |
518 |
499 |
517 |
+3.40% |
18,400 |
2024/11/11 |
497 |
510 |
483 |
500 |
+0.40% |
10,500 |
2024/11/8 |
504 |
517 |
498 |
498 |
-2.54% |
15,400 |
2024/11/7 |
506 |
515 |
506 |
511 |
+0.59% |
14,100 |
2024/11/6 |
500 |
508 |
500 |
508 |
+0.99% |
6,000 |
2024/11/5 |
503 |
508 |
498 |
503 |
+0.00% |
10,200 |
2024/11/1 |
501 |
506 |
499 |
503 |
-0.59% |
10,600 |
2024/10/31 |
497 |
514 |
495 |
506 |
+1.00% |
12,800 |
2024/10/30 |
486 |
504 |
483 |
501 |
+3.30% |
18,400 |
2024/10/29 |
480 |
497 |
480 |
485 |
+1.68% |
21,100 |
2024/10/28 |
452 |
481 |
452 |
477 |
+5.53% |
17,100 |
2024/10/25 |
466 |
483 |
448 |
452 |
-4.64% |
28,300 |
2024/10/24 |
464 |
475 |
458 |
474 |
+0.42% |
12,700 |
|