日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
428 |
432 |
417 |
419 |
-2.56% |
138,300 |
2025/4/24 |
452 |
453 |
430 |
430 |
-4.66% |
84,900 |
2025/4/23 |
475 |
477 |
451 |
451 |
-3.84% |
47,000 |
2025/4/22 |
462 |
482 |
462 |
469 |
-0.21% |
123,100 |
2025/4/21 |
453 |
471 |
450 |
470 |
+3.30% |
140,400 |
2025/4/18 |
436 |
456 |
436 |
455 |
+4.60% |
82,600 |
2025/4/17 |
425 |
447 |
425 |
435 |
+1.87% |
113,400 |
2025/4/16 |
435 |
440 |
424 |
427 |
-1.16% |
158,900 |
2025/4/15 |
421 |
436 |
417 |
432 |
+5.62% |
142,900 |
2025/4/14 |
410 |
421 |
407 |
409 |
-0.24% |
105,900 |
2025/4/11 |
400 |
410 |
388 |
410 |
+1.74% |
72,700 |
2025/4/10 |
402 |
415 |
400 |
403 |
+6.61% |
74,600 |
2025/4/9 |
391 |
393 |
370 |
378 |
-6.20% |
138,000 |
2025/4/8 |
394 |
414 |
394 |
403 |
+4.68% |
65,400 |
2025/4/7 |
400 |
405 |
353 |
385 |
-9.41% |
165,900 |
2025/4/4 |
439 |
439 |
406 |
425 |
-4.92% |
112,500 |
2025/4/3 |
450 |
451 |
444 |
447 |
-0.89% |
59,100 |
2025/4/2 |
461 |
461 |
451 |
451 |
-2.17% |
56,800 |
2025/4/1 |
465 |
466 |
461 |
461 |
-0.86% |
18,800 |
2025/3/31 |
467 |
467 |
461 |
465 |
-0.64% |
38,500 |
2025/3/28 |
474 |
475 |
466 |
468 |
-0.85% |
26,200 |
2025/3/27 |
469 |
475 |
466 |
472 |
+0.43% |
46,500 |
2025/3/26 |
459 |
470 |
458 |
470 |
+2.62% |
32,100 |
2025/3/25 |
457 |
461 |
457 |
458 |
-0.43% |
20,100 |
2025/3/24 |
460 |
462 |
455 |
460 |
+0.00% |
33,100 |
2025/3/21 |
465 |
465 |
460 |
460 |
-1.50% |
20,800 |
2025/3/19 |
465 |
469 |
462 |
467 |
+0.65% |
15,200 |
2025/3/18 |
470 |
473 |
462 |
464 |
-0.85% |
40,900 |
2025/3/17 |
468 |
472 |
466 |
468 |
+1.52% |
17,200 |
2025/3/14 |
469 |
473 |
460 |
461 |
-0.43% |
56,200 |
2025/3/13 |
477 |
479 |
459 |
463 |
-1.70% |
58,700 |
2025/3/12 |
484 |
494 |
471 |
471 |
-2.08% |
86,300 |
2025/3/11 |
476 |
485 |
470 |
481 |
+0.63% |
53,000 |
2025/3/10 |
451 |
478 |
451 |
478 |
+4.37% |
79,900 |
2025/3/7 |
464 |
464 |
454 |
458 |
-1.29% |
52,500 |
2025/3/6 |
464 |
467 |
459 |
464 |
+0.65% |
45,700 |
2025/3/5 |
453 |
463 |
453 |
461 |
+1.54% |
41,500 |
2025/3/4 |
462 |
462 |
449 |
454 |
-1.73% |
49,000 |
2025/3/3 |
474 |
474 |
461 |
462 |
-1.07% |
32,200 |
2025/2/28 |
467 |
469 |
460 |
467 |
+0.00% |
41,600 |
2025/2/27 |
467 |
470 |
464 |
467 |
+0.00% |
33,500 |
2025/2/26 |
469 |
472 |
465 |
467 |
-0.43% |
24,400 |
2025/2/25 |
469 |
474 |
468 |
469 |
-0.85% |
23,400 |
2025/2/21 |
473 |
479 |
468 |
473 |
+0.42% |
23,600 |
2025/2/20 |
478 |
479 |
471 |
471 |
-2.28% |
24,000 |
2025/2/19 |
477 |
482 |
474 |
482 |
+0.63% |
35,700 |
2025/2/18 |
467 |
479 |
466 |
479 |
+2.57% |
47,700 |
2025/2/17 |
459 |
467 |
459 |
467 |
+1.08% |
36,100 |
2025/2/14 |
470 |
474 |
462 |
462 |
-1.70% |
19,500 |
2025/2/13 |
471 |
474 |
468 |
470 |
+1.51% |
24,300 |
2025/2/12 |
458 |
467 |
451 |
463 |
+0.87% |
55,500 |
2025/2/10 |
464 |
471 |
455 |
459 |
-1.71% |
44,900 |
2025/2/7 |
468 |
472 |
465 |
467 |
-0.21% |
12,700 |
2025/2/6 |
470 |
474 |
468 |
468 |
+0.65% |
18,300 |
2025/2/5 |
465 |
473 |
458 |
465 |
-0.21% |
43,300 |
2025/2/4 |
472 |
472 |
465 |
466 |
-0.43% |
22,600 |
2025/2/3 |
480 |
480 |
468 |
468 |
-2.90% |
37,500 |
2025/1/31 |
484 |
487 |
480 |
482 |
-1.23% |
29,300 |
2025/1/30 |
497 |
497 |
488 |
488 |
-1.21% |
49,000 |
2025/1/29 |
488 |
497 |
488 |
494 |
+0.20% |
59,500 |
2025/1/28 |
470 |
495 |
470 |
493 |
+4.45% |
60,900 |
2025/1/27 |
480 |
480 |
472 |
472 |
-0.84% |
23,700 |
2025/1/24 |
474 |
483 |
474 |
476 |
+0.21% |
32,300 |
2025/1/23 |
483 |
483 |
472 |
475 |
-0.63% |
30,900 |
2025/1/22 |
477 |
483 |
470 |
478 |
+1.06% |
44,200 |
2025/1/21 |
478 |
480 |
473 |
473 |
-1.05% |
27,600 |
2025/1/20 |
470 |
482 |
465 |
478 |
+2.58% |
36,900 |
2025/1/17 |
465 |
471 |
457 |
466 |
-0.85% |
34,400 |
2025/1/16 |
483 |
483 |
468 |
470 |
-1.88% |
37,600 |
2025/1/15 |
483 |
485 |
478 |
479 |
-1.03% |
27,800 |
2025/1/14 |
488 |
490 |
476 |
484 |
-1.43% |
55,300 |
2025/1/10 |
482 |
495 |
482 |
491 |
+0.61% |
59,500 |
2025/1/9 |
474 |
495 |
472 |
488 |
+3.17% |
88,700 |
2025/1/8 |
468 |
474 |
466 |
473 |
-0.21% |
48,400 |
2025/1/7 |
477 |
480 |
469 |
474 |
-0.63% |
76,800 |
2025/1/6 |
468 |
480 |
467 |
477 |
+1.71% |
35,300 |
2024/12/30 |
470 |
472 |
462 |
469 |
-1.26% |
55,100 |
2024/12/27 |
463 |
475 |
461 |
475 |
+3.04% |
87,300 |
2024/12/26 |
449 |
463 |
449 |
461 |
+2.22% |
100,600 |
2024/12/25 |
457 |
458 |
450 |
451 |
-1.74% |
46,500 |
2024/12/24 |
448 |
461 |
448 |
459 |
+2.46% |
139,200 |
2024/12/23 |
452 |
457 |
441 |
448 |
+3.94% |
193,000 |
2024/12/20 |
430 |
450 |
430 |
431 |
+0.23% |
97,400 |
2024/12/19 |
425 |
433 |
425 |
430 |
+0.00% |
45,600 |
2024/12/18 |
445 |
445 |
417 |
430 |
-3.15% |
124,100 |
2024/12/17 |
453 |
455 |
443 |
444 |
-1.99% |
47,600 |
2024/12/16 |
463 |
463 |
450 |
453 |
-3.00% |
42,500 |
2024/12/13 |
474 |
474 |
460 |
467 |
+0.21% |
42,800 |
2024/12/12 |
450 |
469 |
447 |
466 |
+3.56% |
89,500 |
2024/12/11 |
465 |
465 |
445 |
450 |
-2.39% |
127,600 |
2024/12/10 |
473 |
475 |
460 |
461 |
-3.96% |
107,000 |
2024/12/9 |
471 |
481 |
465 |
480 |
+1.91% |
125,300 |
2024/12/6 |
472 |
475 |
467 |
471 |
-0.84% |
55,400 |
2024/12/5 |
476 |
478 |
472 |
475 |
-0.21% |
18,400 |
2024/12/4 |
478 |
478 |
472 |
476 |
-0.21% |
39,000 |
2024/12/3 |
475 |
480 |
475 |
477 |
+0.21% |
14,300 |
2024/12/2 |
477 |
480 |
472 |
476 |
-0.21% |
42,500 |
2024/11/29 |
479 |
479 |
475 |
477 |
-0.42% |
18,600 |
2024/11/28 |
488 |
488 |
478 |
479 |
-0.83% |
33,900 |
2024/11/27 |
486 |
489 |
481 |
483 |
-0.62% |
30,600 |
2024/11/26 |
493 |
495 |
486 |
486 |
-1.42% |
13,300 |
2024/11/25 |
495 |
501 |
493 |
493 |
-1.00% |
23,500 |
2024/11/22 |
498 |
499 |
492 |
498 |
+0.00% |
9,100 |
2024/11/21 |
490 |
499 |
484 |
498 |
+1.43% |
29,300 |
2024/11/20 |
494 |
502 |
491 |
491 |
-0.61% |
19,400 |
2024/11/19 |
487 |
497 |
487 |
494 |
+1.02% |
34,000 |
2024/11/18 |
488 |
491 |
484 |
489 |
+0.41% |
15,800 |
2024/11/15 |
491 |
495 |
485 |
487 |
-0.61% |
40,500 |
2024/11/14 |
489 |
493 |
484 |
490 |
+0.20% |
21,400 |
2024/11/13 |
496 |
499 |
489 |
489 |
-0.61% |
24,400 |
2024/11/12 |
496 |
500 |
492 |
492 |
+0.61% |
32,400 |
2024/11/11 |
495 |
495 |
486 |
489 |
-1.01% |
32,400 |
2024/11/8 |
500 |
504 |
493 |
494 |
-1.20% |
38,700 |
2024/11/7 |
500 |
506 |
493 |
500 |
+1.21% |
34,900 |
2024/11/6 |
490 |
499 |
487 |
494 |
+1.02% |
24,200 |
2024/11/5 |
501 |
503 |
485 |
489 |
-2.78% |
51,000 |
2024/11/1 |
505 |
509 |
500 |
503 |
-1.18% |
54,700 |
2024/10/31 |
501 |
509 |
501 |
509 |
+1.80% |
24,800 |
2024/10/30 |
501 |
501 |
493 |
500 |
-0.20% |
17,700 |
2024/10/29 |
489 |
507 |
489 |
501 |
+2.24% |
35,800 |
2024/10/28 |
471 |
496 |
467 |
490 |
+4.70% |
92,900 |
2024/10/25 |
477 |
480 |
465 |
468 |
-1.89% |
81,600 |
2024/10/24 |
480 |
483 |
476 |
477 |
-1.24% |
34,600 |
|