日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
393 |
393 |
387 |
389 |
-1.52% |
7,700 |
2025/4/24 |
396 |
398 |
391 |
395 |
-0.25% |
5,800 |
2025/4/23 |
383 |
398 |
383 |
396 |
+4.21% |
21,500 |
2025/4/22 |
390 |
400 |
369 |
380 |
-4.04% |
100,900 |
2025/4/21 |
399 |
402 |
386 |
396 |
-0.75% |
36,900 |
2025/4/18 |
383 |
399 |
381 |
399 |
+3.10% |
24,100 |
2025/4/17 |
389 |
389 |
376 |
387 |
+1.31% |
32,500 |
2025/4/16 |
365 |
393 |
365 |
382 |
+7.00% |
85,200 |
2025/4/15 |
345 |
364 |
340 |
357 |
+5.31% |
75,400 |
2025/4/14 |
342 |
345 |
338 |
339 |
-0.59% |
8,500 |
2025/4/11 |
330 |
341 |
330 |
341 |
+2.40% |
11,000 |
2025/4/10 |
326 |
355 |
326 |
333 |
+4.72% |
19,600 |
2025/4/9 |
320 |
324 |
315 |
318 |
-3.05% |
26,700 |
2025/4/8 |
315 |
333 |
315 |
328 |
+6.49% |
19,500 |
2025/4/7 |
308 |
344 |
293 |
308 |
-11.49% |
82,100 |
2025/4/4 |
365 |
365 |
340 |
348 |
-6.45% |
53,000 |
2025/4/3 |
380 |
381 |
372 |
372 |
-3.12% |
104,100 |
2025/4/2 |
389 |
390 |
382 |
384 |
-1.29% |
23,400 |
2025/4/1 |
389 |
391 |
388 |
389 |
+0.00% |
5,000 |
2025/3/31 |
391 |
393 |
388 |
389 |
-1.02% |
21,500 |
2025/3/28 |
392 |
395 |
391 |
393 |
-0.25% |
8,600 |
2025/3/27 |
395 |
395 |
393 |
394 |
-0.51% |
3,400 |
2025/3/26 |
395 |
396 |
393 |
396 |
+0.76% |
7,800 |
2025/3/25 |
395 |
397 |
393 |
393 |
-1.01% |
16,400 |
2025/3/24 |
396 |
398 |
395 |
397 |
+0.25% |
4,700 |
2025/3/21 |
397 |
399 |
396 |
396 |
+0.00% |
12,000 |
2025/3/19 |
395 |
399 |
394 |
396 |
+0.76% |
9,100 |
2025/3/18 |
395 |
396 |
391 |
393 |
-0.25% |
11,300 |
2025/3/17 |
392 |
397 |
390 |
394 |
-2.96% |
36,800 |
2025/3/14 |
403 |
412 |
400 |
406 |
+1.00% |
27,700 |
2025/3/13 |
401 |
403 |
398 |
402 |
+0.75% |
6,300 |
2025/3/12 |
399 |
403 |
395 |
399 |
+0.00% |
12,300 |
2025/3/11 |
398 |
400 |
396 |
399 |
+0.00% |
14,100 |
2025/3/10 |
402 |
402 |
398 |
399 |
-0.25% |
6,100 |
2025/3/7 |
401 |
402 |
400 |
400 |
+0.00% |
3,600 |
2025/3/6 |
396 |
401 |
396 |
400 |
+1.01% |
14,300 |
2025/3/5 |
396 |
398 |
393 |
396 |
+0.00% |
8,100 |
2025/3/4 |
400 |
401 |
395 |
396 |
-1.49% |
14,800 |
2025/3/3 |
402 |
404 |
400 |
402 |
+0.25% |
9,200 |
2025/2/28 |
400 |
402 |
398 |
401 |
+0.50% |
10,100 |
2025/2/27 |
400 |
402 |
399 |
399 |
+0.25% |
8,700 |
2025/2/26 |
398 |
401 |
396 |
398 |
+0.00% |
17,200 |
2025/2/25 |
399 |
404 |
397 |
398 |
+0.00% |
13,900 |
2025/2/21 |
400 |
400 |
398 |
398 |
-0.50% |
10,800 |
2025/2/20 |
400 |
401 |
399 |
400 |
+0.00% |
8,200 |
2025/2/19 |
400 |
401 |
399 |
400 |
+0.25% |
14,000 |
2025/2/18 |
400 |
400 |
395 |
399 |
-0.25% |
13,100 |
2025/2/17 |
399 |
400 |
394 |
400 |
+1.27% |
21,000 |
2025/2/14 |
399 |
399 |
395 |
395 |
-0.50% |
5,900 |
2025/2/13 |
400 |
401 |
397 |
397 |
-0.50% |
4,900 |
2025/2/12 |
400 |
402 |
399 |
399 |
+0.00% |
8,100 |
2025/2/10 |
395 |
399 |
393 |
399 |
+1.27% |
14,800 |
2025/2/7 |
395 |
396 |
393 |
394 |
-0.25% |
10,100 |
2025/2/6 |
398 |
400 |
395 |
395 |
-0.50% |
10,500 |
2025/2/5 |
402 |
402 |
393 |
397 |
-1.24% |
8,400 |
2025/2/4 |
394 |
402 |
394 |
402 |
+2.03% |
7,000 |
2025/2/3 |
394 |
400 |
392 |
394 |
+0.00% |
28,600 |
2025/1/31 |
394 |
399 |
392 |
394 |
+1.55% |
34,200 |
2025/1/30 |
403 |
403 |
388 |
388 |
-4.20% |
55,100 |
2025/1/29 |
403 |
407 |
401 |
405 |
+0.50% |
12,600 |
2025/1/28 |
397 |
403 |
396 |
403 |
+1.26% |
16,400 |
2025/1/27 |
397 |
403 |
397 |
398 |
+0.25% |
15,200 |
2025/1/24 |
390 |
397 |
390 |
397 |
+1.79% |
12,400 |
2025/1/23 |
394 |
398 |
390 |
390 |
-1.76% |
28,800 |
2025/1/22 |
398 |
399 |
390 |
397 |
-0.50% |
14,900 |
2025/1/21 |
391 |
400 |
391 |
399 |
+2.57% |
20,400 |
2025/1/20 |
388 |
391 |
388 |
389 |
+0.52% |
12,800 |
2025/1/17 |
390 |
390 |
386 |
387 |
-0.77% |
33,900 |
2025/1/16 |
394 |
395 |
389 |
390 |
-0.26% |
20,900 |
2025/1/15 |
392 |
395 |
389 |
391 |
-0.26% |
27,500 |
2025/1/14 |
400 |
402 |
392 |
392 |
-2.73% |
21,100 |
2025/1/10 |
397 |
405 |
395 |
403 |
+1.00% |
23,700 |
2025/1/9 |
395 |
401 |
395 |
399 |
+1.01% |
44,900 |
2025/1/8 |
395 |
395 |
392 |
395 |
+0.00% |
20,600 |
2025/1/7 |
395 |
397 |
391 |
395 |
+0.77% |
26,000 |
2025/1/6 |
398 |
400 |
391 |
392 |
+0.00% |
16,200 |
2024/12/30 |
395 |
398 |
388 |
392 |
-0.25% |
33,000 |
2024/12/27 |
387 |
395 |
386 |
393 |
+2.08% |
25,200 |
2024/12/26 |
386 |
391 |
385 |
385 |
+0.00% |
43,100 |
2024/12/25 |
388 |
392 |
385 |
385 |
-1.03% |
85,900 |
2024/12/24 |
387 |
392 |
387 |
389 |
+0.00% |
93,700 |
2024/12/23 |
391 |
394 |
386 |
389 |
-1.77% |
357,200 |
2024/12/20 |
396 |
398 |
391 |
396 |
-1.00% |
97,600 |
2024/12/19 |
407 |
407 |
400 |
400 |
-2.44% |
88,800 |
2024/12/18 |
408 |
424 |
403 |
410 |
-0.49% |
103,500 |
2024/12/17 |
430 |
431 |
409 |
412 |
-2.37% |
84,600 |
2024/12/16 |
436 |
439 |
409 |
422 |
-15.94% |
284,300 |
2024/12/13 |
467 |
502 |
466 |
502 |
+8.66% |
59,600 |
2024/12/12 |
460 |
462 |
457 |
462 |
+0.43% |
11,500 |
2024/12/11 |
459 |
460 |
457 |
460 |
+0.22% |
6,800 |
2024/12/10 |
462 |
462 |
457 |
459 |
-0.22% |
15,900 |
2024/12/9 |
460 |
462 |
459 |
460 |
-0.22% |
10,000 |
2024/12/6 |
464 |
468 |
461 |
461 |
-0.22% |
13,800 |
2024/12/5 |
462 |
466 |
459 |
462 |
-0.43% |
6,700 |
2024/12/4 |
468 |
469 |
464 |
464 |
-0.64% |
7,700 |
2024/12/3 |
470 |
470 |
460 |
467 |
-0.64% |
19,200 |
2024/12/2 |
469 |
470 |
467 |
470 |
+0.00% |
7,300 |
2024/11/29 |
474 |
474 |
468 |
470 |
-0.42% |
12,400 |
2024/11/28 |
470 |
472 |
468 |
472 |
-0.42% |
7,100 |
2024/11/27 |
480 |
480 |
470 |
474 |
-0.21% |
4,000 |
2024/11/26 |
474 |
476 |
470 |
475 |
-0.21% |
10,600 |
2024/11/25 |
478 |
478 |
476 |
476 |
-1.04% |
4,600 |
2024/11/22 |
480 |
481 |
478 |
481 |
+0.63% |
7,000 |
2024/11/21 |
480 |
482 |
478 |
478 |
-0.42% |
5,700 |
2024/11/20 |
478 |
482 |
478 |
480 |
+0.42% |
13,000 |
2024/11/19 |
477 |
479 |
474 |
478 |
+0.84% |
4,100 |
2024/11/18 |
477 |
477 |
474 |
474 |
-0.21% |
3,000 |
2024/11/15 |
475 |
475 |
473 |
475 |
+0.42% |
3,300 |
2024/11/14 |
474 |
475 |
471 |
473 |
-0.21% |
3,100 |
2024/11/13 |
472 |
477 |
472 |
474 |
+0.85% |
3,900 |
2024/11/12 |
475 |
478 |
470 |
470 |
-0.84% |
10,400 |
2024/11/11 |
477 |
477 |
472 |
474 |
-0.63% |
1,900 |
2024/11/8 |
475 |
477 |
474 |
477 |
-0.21% |
2,600 |
2024/11/7 |
470 |
478 |
470 |
478 |
+2.14% |
8,000 |
2024/11/6 |
470 |
477 |
468 |
468 |
-1.27% |
6,800 |
2024/11/5 |
471 |
482 |
470 |
474 |
+0.42% |
1,400 |
2024/11/1 |
477 |
482 |
472 |
472 |
-1.67% |
6,900 |
2024/10/31 |
469 |
480 |
465 |
480 |
+2.78% |
9,000 |
2024/10/30 |
471 |
475 |
467 |
467 |
-1.06% |
44,500 |
2024/10/29 |
469 |
475 |
467 |
472 |
+0.00% |
10,000 |
2024/10/28 |
464 |
476 |
464 |
472 |
+1.72% |
7,000 |
2024/10/25 |
471 |
472 |
459 |
464 |
-2.32% |
18,900 |
2024/10/24 |
486 |
486 |
473 |
475 |
-2.46% |
13,100 |
|