日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
406 |
409 |
406 |
408 |
+0.25% |
3,400 |
2025/4/24 |
408 |
408 |
404 |
407 |
-0.25% |
2,300 |
2025/4/23 |
405 |
408 |
403 |
408 |
+1.24% |
1,700 |
2025/4/22 |
400 |
404 |
400 |
403 |
+0.50% |
1,600 |
2025/4/21 |
403 |
422 |
401 |
401 |
-0.50% |
18,800 |
2025/4/18 |
403 |
406 |
402 |
403 |
-0.49% |
4,400 |
2025/4/17 |
401 |
407 |
401 |
405 |
+1.00% |
1,500 |
2025/4/16 |
401 |
437 |
386 |
401 |
-0.25% |
174,200 |
2025/4/15 |
405 |
405 |
400 |
402 |
+0.50% |
3,000 |
2025/4/14 |
398 |
400 |
398 |
400 |
+1.27% |
1,200 |
2025/4/11 |
396 |
399 |
391 |
395 |
-1.25% |
2,900 |
2025/4/10 |
400 |
401 |
387 |
400 |
+5.82% |
10,400 |
2025/4/9 |
377 |
379 |
375 |
378 |
+0.00% |
3,900 |
2025/4/8 |
376 |
383 |
376 |
378 |
+1.61% |
10,800 |
2025/4/7 |
388 |
390 |
372 |
372 |
-7.00% |
15,800 |
2025/4/4 |
400 |
401 |
398 |
400 |
-0.74% |
5,100 |
2025/4/3 |
401 |
403 |
399 |
403 |
-0.25% |
9,700 |
2025/4/2 |
405 |
405 |
402 |
404 |
+0.00% |
5,500 |
2025/4/1 |
404 |
405 |
402 |
404 |
+0.25% |
6,700 |
2025/3/31 |
403 |
404 |
401 |
403 |
-0.25% |
3,200 |
2025/3/28 |
403 |
404 |
402 |
404 |
+1.00% |
6,400 |
2025/3/27 |
400 |
403 |
400 |
400 |
-0.25% |
12,700 |
2025/3/26 |
401 |
401 |
397 |
401 |
+0.00% |
6,400 |
2025/3/25 |
401 |
402 |
400 |
401 |
+0.00% |
9,000 |
2025/3/24 |
401 |
401 |
398 |
401 |
+0.00% |
3,600 |
2025/3/21 |
400 |
401 |
400 |
401 |
+0.25% |
4,900 |
2025/3/19 |
396 |
400 |
396 |
400 |
+0.00% |
3,800 |
2025/3/18 |
399 |
400 |
398 |
400 |
-0.25% |
5,400 |
2025/3/17 |
397 |
401 |
396 |
401 |
-0.99% |
15,800 |
2025/3/14 |
406 |
406 |
401 |
405 |
+1.76% |
12,600 |
2025/3/13 |
398 |
402 |
396 |
398 |
+0.00% |
7,800 |
2025/3/12 |
397 |
398 |
396 |
398 |
+0.25% |
5,000 |
2025/3/11 |
398 |
399 |
395 |
397 |
+0.00% |
2,400 |
2025/3/10 |
398 |
398 |
397 |
397 |
+0.00% |
3,700 |
2025/3/7 |
398 |
398 |
397 |
397 |
-0.75% |
5,500 |
2025/3/6 |
399 |
401 |
399 |
400 |
+0.25% |
4,500 |
2025/3/5 |
397 |
399 |
397 |
399 |
+0.50% |
3,700 |
2025/3/4 |
398 |
398 |
397 |
397 |
-0.25% |
1,900 |
2025/3/3 |
396 |
400 |
396 |
398 |
+0.00% |
1,800 |
2025/2/28 |
399 |
399 |
396 |
398 |
-0.25% |
2,600 |
2025/2/27 |
399 |
399 |
398 |
399 |
+0.00% |
1,800 |
2025/2/26 |
400 |
400 |
398 |
399 |
-0.50% |
900 |
2025/2/25 |
395 |
401 |
395 |
401 |
+1.52% |
4,300 |
2025/2/21 |
394 |
397 |
394 |
395 |
+0.00% |
1,500 |
2025/2/20 |
400 |
401 |
395 |
395 |
-1.25% |
4,200 |
2025/2/19 |
399 |
400 |
396 |
400 |
+0.76% |
2,700 |
2025/2/18 |
396 |
400 |
396 |
397 |
+0.00% |
3,600 |
2025/2/17 |
398 |
398 |
397 |
397 |
-0.25% |
2,000 |
2025/2/14 |
396 |
398 |
394 |
398 |
+0.51% |
3,400 |
2025/2/13 |
395 |
396 |
395 |
396 |
+0.51% |
1,800 |
2025/2/12 |
394 |
395 |
394 |
394 |
+0.00% |
2,300 |
2025/2/10 |
394 |
395 |
394 |
394 |
+0.00% |
1,300 |
2025/2/7 |
395 |
395 |
394 |
394 |
-0.25% |
3,100 |
2025/2/6 |
398 |
398 |
394 |
395 |
+0.00% |
4,700 |
2025/2/5 |
396 |
396 |
395 |
395 |
+0.00% |
2,200 |
2025/2/4 |
394 |
395 |
394 |
395 |
+0.25% |
800 |
2025/2/3 |
395 |
396 |
394 |
394 |
+0.00% |
800 |
2025/1/31 |
395 |
396 |
394 |
394 |
+0.00% |
2,200 |
2025/1/30 |
396 |
396 |
394 |
394 |
-0.51% |
1,700 |
2025/1/29 |
395 |
396 |
395 |
396 |
+0.51% |
8,300 |
2025/1/28 |
394 |
395 |
393 |
394 |
+0.00% |
9,500 |
2025/1/27 |
394 |
394 |
394 |
394 |
+0.00% |
9,200 |
2025/1/24 |
394 |
395 |
393 |
394 |
+0.00% |
10,100 |
2025/1/23 |
394 |
394 |
394 |
394 |
+0.00% |
9,000 |
2025/1/22 |
395 |
395 |
394 |
394 |
-0.25% |
12,000 |
2025/1/21 |
395 |
395 |
392 |
395 |
+0.00% |
9,600 |
2025/1/20 |
400 |
400 |
395 |
395 |
-0.50% |
9,400 |
2025/1/17 |
396 |
397 |
392 |
397 |
-0.25% |
12,500 |
2025/1/16 |
398 |
398 |
397 |
398 |
-0.25% |
7,900 |
2025/1/15 |
401 |
410 |
399 |
399 |
-0.25% |
20,600 |
2025/1/14 |
399 |
400 |
395 |
400 |
-0.25% |
6,600 |
2025/1/10 |
399 |
401 |
393 |
401 |
+0.25% |
7,100 |
2025/1/9 |
396 |
401 |
396 |
400 |
+1.27% |
4,500 |
2025/1/8 |
401 |
402 |
392 |
395 |
-1.50% |
4,400 |
2025/1/7 |
400 |
401 |
399 |
401 |
+1.52% |
10,400 |
2025/1/6 |
396 |
397 |
393 |
395 |
+0.51% |
12,500 |
2024/12/30 |
387 |
393 |
384 |
393 |
+2.34% |
11,100 |
2024/12/27 |
382 |
387 |
380 |
384 |
+1.05% |
16,200 |
2024/12/26 |
380 |
381 |
379 |
380 |
+0.00% |
6,600 |
2024/12/25 |
382 |
384 |
380 |
380 |
-2.06% |
9,100 |
2024/12/24 |
393 |
393 |
380 |
388 |
-1.27% |
11,000 |
2024/12/23 |
394 |
395 |
393 |
393 |
-0.25% |
5,400 |
2024/12/20 |
396 |
397 |
394 |
394 |
-0.51% |
6,900 |
2024/12/19 |
400 |
400 |
395 |
396 |
-1.00% |
6,300 |
2024/12/18 |
393 |
404 |
393 |
400 |
+2.56% |
24,800 |
2024/12/17 |
386 |
392 |
385 |
390 |
+1.30% |
11,300 |
2024/12/16 |
387 |
391 |
385 |
385 |
+0.52% |
16,500 |
2024/12/13 |
378 |
383 |
378 |
383 |
+0.52% |
5,600 |
2024/12/12 |
380 |
383 |
380 |
381 |
-0.52% |
11,600 |
2024/12/11 |
382 |
383 |
381 |
383 |
+0.26% |
5,000 |
2024/12/10 |
382 |
383 |
381 |
382 |
+0.00% |
2,700 |
2024/12/9 |
383 |
383 |
378 |
382 |
+0.26% |
5,700 |
2024/12/6 |
383 |
383 |
374 |
381 |
+0.26% |
7,000 |
2024/12/5 |
379 |
380 |
377 |
380 |
+0.26% |
5,700 |
2024/12/4 |
380 |
380 |
379 |
379 |
+0.00% |
4,200 |
2024/12/3 |
378 |
379 |
377 |
379 |
+0.00% |
3,000 |
2024/12/2 |
379 |
380 |
379 |
379 |
-0.26% |
2,900 |
2024/11/29 |
377 |
380 |
376 |
380 |
+0.80% |
2,300 |
2024/11/28 |
380 |
380 |
371 |
377 |
-0.79% |
6,800 |
2024/11/27 |
380 |
380 |
374 |
380 |
+0.00% |
2,200 |
2024/11/26 |
382 |
382 |
380 |
380 |
-0.52% |
1,600 |
2024/11/25 |
382 |
384 |
380 |
382 |
+0.00% |
2,900 |
2024/11/22 |
380 |
385 |
380 |
382 |
-0.52% |
2,100 |
2024/11/21 |
383 |
384 |
381 |
384 |
-0.52% |
800 |
2024/11/20 |
388 |
388 |
382 |
386 |
-0.52% |
3,900 |
2024/11/19 |
386 |
388 |
384 |
388 |
+0.00% |
1,400 |
2024/11/18 |
387 |
390 |
382 |
388 |
+0.26% |
4,100 |
2024/11/15 |
387 |
387 |
380 |
387 |
+0.00% |
3,100 |
2024/11/14 |
382 |
387 |
382 |
387 |
-0.26% |
1,700 |
2024/11/13 |
375 |
388 |
371 |
388 |
+3.19% |
4,800 |
2024/11/12 |
373 |
376 |
371 |
376 |
+0.80% |
3,300 |
2024/11/11 |
372 |
374 |
371 |
373 |
-0.27% |
2,400 |
2024/11/8 |
376 |
376 |
373 |
374 |
-0.53% |
5,300 |
2024/11/7 |
374 |
380 |
374 |
376 |
-0.27% |
3,500 |
2024/11/6 |
379 |
380 |
375 |
377 |
-0.53% |
4,100 |
2024/11/5 |
381 |
381 |
378 |
379 |
-0.52% |
4,500 |
2024/11/1 |
388 |
388 |
380 |
381 |
-1.80% |
8,200 |
2024/10/31 |
388 |
389 |
387 |
388 |
+0.00% |
800 |
2024/10/30 |
393 |
393 |
379 |
388 |
-4.43% |
10,600 |
2024/10/29 |
396 |
406 |
396 |
406 |
+2.78% |
5,800 |
2024/10/28 |
395 |
397 |
392 |
395 |
+0.25% |
2,400 |
2024/10/25 |
397 |
397 |
391 |
394 |
-0.51% |
6,400 |
2024/10/24 |
396 |
399 |
395 |
396 |
-0.50% |
6,500 |
|