日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
406 |
411 |
404 |
408 |
+1.49% |
20,400 |
2025/4/24 |
409 |
409 |
402 |
402 |
+0.00% |
16,900 |
2025/4/23 |
416 |
416 |
402 |
402 |
-2.19% |
22,400 |
2025/4/22 |
411 |
417 |
409 |
411 |
-0.96% |
36,300 |
2025/4/21 |
408 |
418 |
408 |
415 |
+1.72% |
48,000 |
2025/4/18 |
395 |
409 |
395 |
408 |
+2.51% |
54,200 |
2025/4/17 |
390 |
400 |
390 |
398 |
+3.38% |
32,700 |
2025/4/16 |
392 |
395 |
383 |
385 |
-0.77% |
36,000 |
2025/4/15 |
385 |
398 |
383 |
388 |
+0.78% |
47,200 |
2025/4/14 |
387 |
394 |
384 |
385 |
+1.32% |
34,300 |
2025/4/11 |
369 |
381 |
365 |
380 |
+1.06% |
17,800 |
2025/4/10 |
386 |
386 |
371 |
376 |
+6.21% |
50,900 |
2025/4/9 |
360 |
362 |
350 |
354 |
-3.80% |
57,600 |
2025/4/8 |
350 |
368 |
350 |
368 |
+8.55% |
54,000 |
2025/4/7 |
358 |
358 |
338 |
339 |
-11.02% |
145,200 |
2025/4/4 |
382 |
385 |
371 |
381 |
-2.31% |
98,900 |
2025/4/3 |
381 |
396 |
375 |
390 |
-1.52% |
133,700 |
2025/4/2 |
397 |
398 |
388 |
396 |
-0.25% |
40,000 |
2025/4/1 |
405 |
409 |
396 |
397 |
-1.24% |
36,100 |
2025/3/31 |
415 |
415 |
402 |
402 |
-4.96% |
68,400 |
2025/3/28 |
414 |
431 |
413 |
423 |
-0.47% |
115,100 |
2025/3/27 |
433 |
433 |
425 |
425 |
-1.62% |
32,800 |
2025/3/26 |
421 |
435 |
420 |
432 |
+2.61% |
61,100 |
2025/3/25 |
424 |
424 |
418 |
421 |
-0.24% |
17,100 |
2025/3/24 |
420 |
425 |
411 |
422 |
+0.96% |
49,300 |
2025/3/21 |
419 |
426 |
418 |
418 |
+0.00% |
29,500 |
2025/3/19 |
418 |
423 |
412 |
418 |
+0.48% |
25,600 |
2025/3/18 |
433 |
433 |
416 |
416 |
-3.48% |
52,400 |
2025/3/17 |
427 |
435 |
426 |
431 |
+0.94% |
78,100 |
2025/3/14 |
422 |
432 |
420 |
427 |
+1.67% |
57,500 |
2025/3/13 |
417 |
432 |
416 |
420 |
+1.69% |
92,500 |
2025/3/12 |
402 |
415 |
400 |
413 |
+2.74% |
87,300 |
2025/3/11 |
399 |
403 |
396 |
402 |
-0.25% |
62,900 |
2025/3/10 |
394 |
403 |
390 |
403 |
+2.81% |
69,900 |
2025/3/7 |
399 |
402 |
391 |
392 |
-2.49% |
145,900 |
2025/3/6 |
400 |
409 |
396 |
402 |
+1.01% |
188,100 |
2025/3/5 |
399 |
404 |
391 |
398 |
-0.25% |
51,700 |
2025/3/4 |
404 |
412 |
392 |
399 |
-1.72% |
66,800 |
2025/3/3 |
411 |
411 |
403 |
406 |
+0.74% |
77,800 |
2025/2/28 |
411 |
411 |
398 |
403 |
-1.23% |
86,600 |
2025/2/27 |
405 |
413 |
405 |
408 |
+0.00% |
59,500 |
2025/2/26 |
397 |
411 |
397 |
408 |
+2.77% |
89,300 |
2025/2/25 |
392 |
408 |
391 |
397 |
-1.98% |
73,500 |
2025/2/21 |
401 |
414 |
401 |
405 |
+0.50% |
31,500 |
2025/2/20 |
413 |
413 |
402 |
403 |
-2.42% |
78,600 |
2025/2/19 |
409 |
417 |
408 |
413 |
-0.24% |
61,200 |
2025/2/18 |
419 |
429 |
412 |
414 |
+0.24% |
124,400 |
2025/2/17 |
409 |
420 |
409 |
413 |
+1.98% |
97,300 |
2025/2/14 |
401 |
411 |
391 |
405 |
+0.50% |
156,700 |
2025/2/13 |
411 |
418 |
401 |
403 |
-2.66% |
155,700 |
2025/2/12 |
396 |
417 |
390 |
414 |
+10.11% |
408,800 |
2025/2/10 |
373 |
380 |
373 |
376 |
+0.27% |
17,300 |
2025/2/7 |
377 |
379 |
373 |
375 |
-0.79% |
34,600 |
2025/2/6 |
384 |
384 |
378 |
378 |
-1.82% |
27,500 |
2025/2/5 |
387 |
387 |
378 |
385 |
+0.79% |
30,500 |
2025/2/4 |
399 |
399 |
382 |
382 |
-4.02% |
143,500 |
2025/2/3 |
384 |
399 |
370 |
398 |
+3.65% |
245,800 |
2025/1/31 |
380 |
384 |
368 |
384 |
+3.78% |
357,200 |
2025/1/30 |
366 |
370 |
358 |
370 |
+1.09% |
113,100 |
2025/1/29 |
364 |
369 |
364 |
366 |
+1.39% |
34,900 |
2025/1/28 |
360 |
363 |
359 |
361 |
-0.28% |
16,600 |
2025/1/27 |
370 |
370 |
360 |
362 |
-0.82% |
54,000 |
2025/1/24 |
355 |
366 |
355 |
365 |
+3.40% |
99,500 |
2025/1/23 |
350 |
357 |
348 |
353 |
+0.86% |
44,200 |
2025/1/22 |
351 |
351 |
347 |
350 |
+0.29% |
28,900 |
2025/1/21 |
346 |
351 |
345 |
349 |
+1.16% |
19,400 |
2025/1/20 |
349 |
350 |
344 |
345 |
-0.58% |
21,500 |
2025/1/17 |
346 |
347 |
342 |
347 |
+0.00% |
20,400 |
2025/1/16 |
352 |
352 |
345 |
347 |
-0.86% |
29,200 |
2025/1/15 |
350 |
351 |
346 |
350 |
+0.00% |
25,200 |
2025/1/14 |
353 |
353 |
341 |
350 |
+0.29% |
38,000 |
2025/1/10 |
345 |
349 |
345 |
349 |
+1.16% |
13,000 |
2025/1/9 |
349 |
350 |
342 |
345 |
-0.86% |
25,400 |
2025/1/8 |
348 |
353 |
347 |
348 |
+0.29% |
16,200 |
2025/1/7 |
354 |
355 |
347 |
347 |
-1.42% |
25,200 |
2025/1/6 |
348 |
354 |
342 |
352 |
+2.03% |
40,600 |
2024/12/30 |
343 |
350 |
342 |
345 |
+2.07% |
26,300 |
2024/12/27 |
331 |
340 |
331 |
338 |
+2.42% |
23,700 |
2024/12/26 |
331 |
332 |
330 |
330 |
-0.60% |
42,200 |
2024/12/25 |
332 |
334 |
330 |
332 |
+0.30% |
50,900 |
2024/12/24 |
333 |
336 |
331 |
331 |
-0.30% |
60,000 |
2024/12/23 |
335 |
336 |
330 |
332 |
-0.90% |
46,100 |
2024/12/20 |
335 |
338 |
333 |
335 |
+0.00% |
45,700 |
2024/12/19 |
330 |
338 |
330 |
335 |
+0.00% |
32,000 |
2024/12/18 |
339 |
342 |
333 |
335 |
-1.47% |
37,800 |
2024/12/17 |
348 |
348 |
338 |
340 |
-1.73% |
36,800 |
2024/12/16 |
349 |
349 |
346 |
346 |
-0.29% |
16,500 |
2024/12/13 |
350 |
350 |
346 |
347 |
-0.29% |
32,400 |
2024/12/12 |
350 |
350 |
348 |
348 |
+0.00% |
16,700 |
2024/12/11 |
351 |
351 |
348 |
348 |
-0.85% |
18,700 |
2024/12/10 |
350 |
352 |
350 |
351 |
+0.00% |
13,100 |
2024/12/9 |
349 |
352 |
349 |
351 |
+0.29% |
14,200 |
2024/12/6 |
351 |
351 |
348 |
350 |
-0.28% |
18,000 |
2024/12/5 |
352 |
354 |
350 |
351 |
+0.29% |
23,800 |
2024/12/4 |
351 |
352 |
349 |
350 |
-0.28% |
20,300 |
2024/12/3 |
352 |
354 |
350 |
351 |
-0.57% |
18,400 |
2024/12/2 |
350 |
357 |
350 |
353 |
+0.57% |
21,600 |
2024/11/29 |
354 |
354 |
350 |
351 |
-0.85% |
16,300 |
2024/11/28 |
351 |
356 |
351 |
354 |
+0.28% |
11,400 |
2024/11/27 |
359 |
359 |
353 |
353 |
-1.40% |
15,400 |
2024/11/26 |
357 |
358 |
353 |
358 |
+0.85% |
14,300 |
2024/11/25 |
363 |
364 |
354 |
355 |
-1.39% |
43,500 |
2024/11/22 |
356 |
360 |
353 |
360 |
+1.69% |
21,200 |
2024/11/21 |
358 |
358 |
353 |
354 |
-1.12% |
38,200 |
2024/11/20 |
360 |
360 |
358 |
358 |
+0.56% |
19,200 |
2024/11/19 |
348 |
362 |
348 |
356 |
+1.42% |
40,500 |
2024/11/18 |
346 |
356 |
346 |
351 |
+0.86% |
15,200 |
2024/11/15 |
352 |
352 |
339 |
348 |
+0.29% |
61,700 |
2024/11/14 |
348 |
352 |
347 |
347 |
-0.29% |
19,400 |
2024/11/13 |
351 |
355 |
348 |
348 |
-0.85% |
19,800 |
2024/11/12 |
346 |
354 |
346 |
351 |
+0.57% |
27,200 |
2024/11/11 |
345 |
349 |
339 |
349 |
+1.45% |
22,900 |
2024/11/8 |
350 |
350 |
342 |
344 |
-0.86% |
37,300 |
2024/11/7 |
354 |
363 |
347 |
347 |
-2.80% |
47,800 |
2024/11/6 |
365 |
365 |
351 |
357 |
-0.56% |
35,400 |
2024/11/5 |
368 |
368 |
351 |
359 |
+0.28% |
75,400 |
2024/11/1 |
358 |
364 |
351 |
358 |
-2.19% |
103,000 |
2024/10/31 |
360 |
405 |
359 |
366 |
+8.61% |
970,400 |
2024/10/30 |
330 |
340 |
330 |
337 |
+2.12% |
42,100 |
2024/10/29 |
329 |
332 |
328 |
330 |
+0.61% |
8,900 |
2024/10/28 |
321 |
329 |
321 |
328 |
+1.55% |
5,100 |
2024/10/25 |
326 |
326 |
320 |
323 |
+0.31% |
7,000 |
2024/10/24 |
320 |
326 |
320 |
322 |
+0.00% |
4,800 |
|