日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
449 |
452 |
445 |
449 |
-0.22% |
2,700 |
2025/4/24 |
448 |
450 |
445 |
450 |
+0.67% |
2,600 |
2025/4/23 |
441 |
450 |
441 |
447 |
+1.59% |
13,800 |
2025/4/22 |
434 |
443 |
434 |
440 |
+1.38% |
8,000 |
2025/4/21 |
439 |
439 |
432 |
434 |
-1.14% |
8,700 |
2025/4/18 |
434 |
440 |
433 |
439 |
+0.46% |
14,600 |
2025/4/17 |
455 |
462 |
437 |
437 |
-2.89% |
32,400 |
2025/4/16 |
493 |
573 |
443 |
450 |
-11.42% |
208,300 |
2025/4/15 |
472 |
557 |
435 |
508 |
+6.50% |
329,000 |
2025/4/14 |
406 |
482 |
406 |
477 |
+18.07% |
459,300 |
2025/4/11 |
388 |
404 |
388 |
404 |
+2.28% |
2,300 |
2025/4/10 |
400 |
404 |
394 |
395 |
+3.95% |
7,200 |
2025/4/9 |
384 |
389 |
376 |
380 |
-5.00% |
11,200 |
2025/4/8 |
396 |
400 |
390 |
400 |
+5.82% |
7,900 |
2025/4/7 |
362 |
408 |
361 |
378 |
-8.47% |
11,100 |
2025/4/4 |
449 |
449 |
413 |
413 |
-8.83% |
11,600 |
2025/4/3 |
461 |
469 |
445 |
453 |
-3.21% |
19,200 |
2025/4/2 |
486 |
486 |
468 |
468 |
-1.27% |
15,600 |
2025/4/1 |
475 |
475 |
474 |
474 |
+0.85% |
800 |
2025/3/31 |
477 |
480 |
470 |
470 |
-2.29% |
5,500 |
2025/3/28 |
481 |
483 |
477 |
481 |
+0.00% |
1,900 |
2025/3/27 |
487 |
487 |
480 |
481 |
-0.82% |
4,700 |
2025/3/26 |
481 |
486 |
481 |
485 |
+0.83% |
5,500 |
2025/3/25 |
480 |
481 |
480 |
481 |
+0.63% |
600 |
2025/3/24 |
481 |
481 |
476 |
478 |
-0.21% |
1,100 |
2025/3/21 |
475 |
480 |
475 |
479 |
+0.42% |
600 |
2025/3/19 |
474 |
480 |
474 |
477 |
+0.00% |
1,900 |
2025/3/18 |
472 |
477 |
472 |
477 |
+1.06% |
500 |
2025/3/17 |
479 |
481 |
472 |
472 |
-1.26% |
3,400 |
2025/3/14 |
477 |
482 |
477 |
478 |
+0.21% |
1,900 |
2025/3/13 |
475 |
477 |
473 |
477 |
-0.21% |
1,200 |
2025/3/12 |
470 |
480 |
468 |
478 |
+0.00% |
9,000 |
2025/3/11 |
476 |
478 |
473 |
478 |
+0.21% |
700 |
2025/3/10 |
483 |
483 |
477 |
477 |
+0.00% |
1,100 |
2025/3/7 |
477 |
483 |
477 |
477 |
-1.24% |
1,900 |
2025/3/6 |
482 |
483 |
478 |
483 |
+0.21% |
2,600 |
2025/3/5 |
478 |
482 |
473 |
482 |
+0.84% |
2,800 |
2025/3/4 |
484 |
484 |
478 |
478 |
-1.44% |
1,600 |
2025/3/3 |
483 |
485 |
474 |
485 |
+0.00% |
3,000 |
2025/2/28 |
485 |
485 |
485 |
485 |
+0.00% |
2,100 |
2025/2/27 |
479 |
489 |
479 |
485 |
-0.21% |
3,500 |
2025/2/26 |
487 |
488 |
475 |
486 |
-0.41% |
3,900 |
2025/2/25 |
473 |
488 |
473 |
488 |
+3.39% |
5,300 |
2025/2/21 |
468 |
472 |
468 |
472 |
-0.21% |
900 |
2025/2/20 |
470 |
475 |
468 |
473 |
+0.00% |
900 |
2025/2/19 |
471 |
473 |
470 |
473 |
+0.00% |
600 |
2025/2/18 |
466 |
476 |
466 |
473 |
+0.42% |
2,500 |
2025/2/17 |
478 |
478 |
463 |
471 |
-1.46% |
11,800 |
2025/2/14 |
473 |
481 |
473 |
478 |
-1.44% |
9,200 |
2025/2/13 |
495 |
497 |
485 |
485 |
-1.02% |
3,800 |
2025/2/12 |
488 |
496 |
488 |
490 |
+0.20% |
2,400 |
2025/2/10 |
491 |
491 |
480 |
489 |
+0.00% |
4,500 |
2025/2/7 |
489 |
489 |
489 |
489 |
+1.24% |
300 |
2025/2/6 |
480 |
487 |
480 |
483 |
+0.62% |
800 |
2025/2/5 |
477 |
484 |
470 |
480 |
-0.83% |
6,600 |
2025/2/4 |
482 |
491 |
482 |
484 |
+0.83% |
3,800 |
2025/2/3 |
479 |
483 |
479 |
480 |
-0.21% |
2,500 |
2025/1/31 |
481 |
486 |
481 |
481 |
-1.23% |
2,000 |
2025/1/30 |
486 |
487 |
482 |
487 |
-0.20% |
2,500 |
2025/1/29 |
485 |
492 |
480 |
488 |
+0.62% |
2,900 |
2025/1/28 |
480 |
491 |
480 |
485 |
+1.04% |
8,300 |
2025/1/27 |
484 |
484 |
479 |
480 |
-0.62% |
1,100 |
2025/1/24 |
480 |
483 |
480 |
483 |
+0.84% |
200 |
2025/1/23 |
476 |
483 |
476 |
479 |
-0.42% |
7,600 |
2025/1/22 |
484 |
485 |
480 |
481 |
+0.63% |
1,300 |
2025/1/21 |
483 |
483 |
477 |
478 |
-1.04% |
3,300 |
2025/1/20 |
480 |
489 |
480 |
483 |
+0.62% |
3,400 |
2025/1/17 |
478 |
484 |
477 |
480 |
+0.84% |
1,700 |
2025/1/16 |
480 |
484 |
475 |
476 |
-0.63% |
6,200 |
2025/1/15 |
482 |
491 |
477 |
479 |
-0.62% |
8,300 |
2025/1/14 |
484 |
486 |
482 |
482 |
-1.23% |
3,600 |
2025/1/10 |
493 |
493 |
485 |
488 |
+0.21% |
1,700 |
2025/1/9 |
488 |
490 |
487 |
487 |
-0.81% |
2,300 |
2025/1/8 |
488 |
493 |
485 |
491 |
+0.20% |
2,300 |
2025/1/7 |
503 |
503 |
490 |
490 |
-2.58% |
5,500 |
2025/1/6 |
496 |
513 |
495 |
503 |
+1.62% |
6,500 |
2024/12/30 |
512 |
512 |
493 |
495 |
-1.39% |
14,500 |
2024/12/27 |
481 |
502 |
475 |
502 |
+5.24% |
15,200 |
2024/12/26 |
483 |
483 |
477 |
477 |
-0.21% |
6,600 |
2024/12/25 |
476 |
482 |
473 |
478 |
-1.04% |
21,100 |
2024/12/24 |
477 |
490 |
472 |
483 |
+1.47% |
10,800 |
2024/12/23 |
499 |
499 |
476 |
476 |
-5.74% |
21,200 |
2024/12/20 |
521 |
524 |
496 |
505 |
+4.12% |
129,900 |
2024/12/19 |
493 |
493 |
477 |
485 |
-1.62% |
9,200 |
2024/12/18 |
484 |
505 |
483 |
493 |
+1.44% |
16,300 |
2024/12/17 |
487 |
496 |
483 |
486 |
-0.82% |
17,200 |
2024/12/16 |
494 |
498 |
490 |
490 |
-0.81% |
10,900 |
2024/12/13 |
485 |
507 |
485 |
494 |
+2.07% |
17,300 |
2024/12/12 |
490 |
490 |
484 |
484 |
-1.02% |
11,300 |
2024/12/11 |
528 |
528 |
483 |
489 |
-4.49% |
51,300 |
2024/12/10 |
482 |
553 |
482 |
512 |
+6.89% |
245,500 |
2024/12/9 |
480 |
487 |
477 |
479 |
+0.21% |
6,500 |
2024/12/6 |
486 |
487 |
478 |
478 |
-1.65% |
8,500 |
2024/12/5 |
481 |
490 |
481 |
486 |
-0.41% |
10,200 |
2024/12/4 |
483 |
489 |
477 |
488 |
+2.52% |
7,900 |
2024/12/3 |
473 |
489 |
473 |
476 |
+0.63% |
13,800 |
2024/12/2 |
479 |
479 |
469 |
473 |
-0.63% |
11,000 |
2024/11/29 |
487 |
487 |
476 |
476 |
-2.46% |
3,600 |
2024/11/28 |
480 |
495 |
478 |
488 |
+2.31% |
8,100 |
2024/11/27 |
486 |
486 |
469 |
477 |
-1.85% |
11,900 |
2024/11/26 |
508 |
508 |
483 |
486 |
-4.33% |
37,200 |
2024/11/25 |
509 |
518 |
505 |
508 |
+0.40% |
31,100 |
2024/11/22 |
518 |
518 |
505 |
506 |
-1.94% |
26,300 |
2024/11/21 |
524 |
531 |
514 |
516 |
-1.15% |
16,800 |
2024/11/20 |
507 |
568 |
507 |
522 |
+3.16% |
196,500 |
2024/11/19 |
504 |
514 |
502 |
506 |
+0.00% |
10,200 |
2024/11/18 |
501 |
516 |
494 |
506 |
-4.53% |
52,200 |
2024/11/15 |
551 |
551 |
497 |
530 |
+5.16% |
102,400 |
2024/11/14 |
551 |
553 |
500 |
504 |
-6.49% |
50,300 |
2024/11/13 |
557 |
565 |
532 |
539 |
-1.10% |
21,100 |
2024/11/12 |
555 |
566 |
536 |
545 |
-0.37% |
22,900 |
2024/11/11 |
572 |
589 |
540 |
547 |
-3.87% |
30,000 |
2024/11/8 |
600 |
650 |
566 |
569 |
-3.56% |
72,600 |
2024/11/7 |
612 |
618 |
577 |
590 |
-3.12% |
43,100 |
2024/11/6 |
540 |
613 |
540 |
609 |
+14.91% |
145,600 |
2024/11/5 |
562 |
573 |
526 |
530 |
-6.53% |
37,900 |
2024/11/1 |
579 |
618 |
565 |
567 |
+1.43% |
155,400 |
2024/10/31 |
555 |
572 |
555 |
559 |
+0.18% |
16,300 |
2024/10/30 |
600 |
600 |
550 |
558 |
-4.62% |
61,500 |
2024/10/29 |
576 |
632 |
573 |
585 |
-0.17% |
147,300 |
2024/10/28 |
562 |
635 |
545 |
586 |
+4.27% |
445,700 |
2024/10/25 |
581 |
677 |
543 |
562 |
-6.18% |
404,000 |
2024/10/24 |
521 |
619 |
516 |
599 |
+15.41% |
945,100 |
|