日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
397 |
398 |
387 |
388 |
-2.76% |
199,300 |
2025/4/24 |
407 |
408 |
399 |
399 |
-1.97% |
165,300 |
2025/4/23 |
418 |
420 |
402 |
407 |
-0.73% |
250,200 |
2025/4/22 |
423 |
423 |
406 |
410 |
-1.20% |
328,500 |
2025/4/21 |
434 |
454 |
413 |
415 |
-4.82% |
745,200 |
2025/4/18 |
441 |
445 |
423 |
436 |
+6.34% |
1,249,900 |
2025/4/17 |
411 |
419 |
405 |
410 |
+1.74% |
297,300 |
2025/4/16 |
420 |
454 |
394 |
403 |
-2.89% |
1,407,600 |
2025/4/15 |
424 |
430 |
415 |
415 |
-1.43% |
148,500 |
2025/4/14 |
430 |
433 |
421 |
421 |
-0.71% |
98,300 |
2025/4/11 |
407 |
431 |
405 |
424 |
+0.24% |
287,700 |
2025/4/10 |
429 |
435 |
410 |
423 |
+8.74% |
399,100 |
2025/4/9 |
402 |
411 |
375 |
389 |
-5.12% |
388,900 |
2025/4/8 |
405 |
418 |
403 |
410 |
+7.05% |
508,200 |
2025/4/7 |
389 |
405 |
380 |
383 |
-7.71% |
587,200 |
2025/4/4 |
444 |
444 |
400 |
415 |
-5.68% |
685,300 |
2025/4/3 |
445 |
466 |
421 |
440 |
-4.56% |
923,800 |
2025/4/2 |
499 |
500 |
457 |
461 |
-2.95% |
842,800 |
2025/4/1 |
518 |
518 |
475 |
475 |
-4.23% |
638,200 |
2025/3/31 |
498 |
505 |
482 |
496 |
-2.36% |
519,000 |
2025/3/28 |
522 |
532 |
498 |
508 |
-3.42% |
926,800 |
2025/3/27 |
559 |
560 |
511 |
526 |
-5.90% |
835,200 |
2025/3/26 |
619 |
638 |
537 |
559 |
-10.42% |
2,223,400 |
2025/3/25 |
661 |
683 |
608 |
624 |
-4.15% |
3,338,700 |
2025/3/24 |
550 |
651 |
545 |
651 |
+18.15% |
3,586,700 |
2025/3/21 |
563 |
611 |
541 |
551 |
-3.67% |
2,192,100 |
2025/3/19 |
660 |
727 |
563 |
572 |
-13.73% |
3,631,200 |
2025/3/18 |
746 |
789 |
647 |
663 |
-9.30% |
3,083,300 |
2025/3/17 |
646 |
761 |
641 |
731 |
+10.59% |
5,817,700 |
2025/3/14 |
661 |
661 |
562 |
661 |
+17.83% |
7,510,400 |
2025/3/13 |
522 |
561 |
505 |
561 |
+16.63% |
2,521,400 |
2025/3/12 |
560 |
618 |
481 |
481 |
-9.25% |
10,185,900 |
2025/3/11 |
482 |
530 |
480 |
530 |
+17.78% |
5,410,500 |
2025/3/10 |
410 |
481 |
389 |
450 |
+12.22% |
6,033,000 |
2025/3/7 |
375 |
455 |
368 |
401 |
+4.70% |
9,833,300 |
2025/3/6 |
354 |
427 |
343 |
383 |
+10.37% |
15,636,700 |
2025/3/5 |
308 |
365 |
307 |
347 |
+11.94% |
2,545,300 |
2025/3/4 |
312 |
315 |
307 |
310 |
-2.52% |
161,200 |
2025/3/3 |
314 |
321 |
314 |
318 |
+3.92% |
106,700 |
2025/2/28 |
315 |
315 |
306 |
306 |
-2.86% |
90,600 |
2025/2/27 |
315 |
321 |
314 |
315 |
-0.63% |
66,000 |
2025/2/26 |
321 |
324 |
315 |
317 |
-2.16% |
86,600 |
2025/2/25 |
326 |
329 |
322 |
324 |
-2.99% |
87,700 |
2025/2/21 |
340 |
343 |
331 |
334 |
-1.18% |
81,700 |
2025/2/20 |
340 |
342 |
333 |
338 |
+0.00% |
112,000 |
2025/2/19 |
342 |
346 |
338 |
338 |
-1.17% |
122,300 |
2025/2/18 |
342 |
349 |
339 |
342 |
-0.87% |
151,100 |
2025/2/17 |
332 |
360 |
330 |
345 |
-0.86% |
415,900 |
2025/2/14 |
345 |
351 |
341 |
348 |
+1.16% |
244,900 |
2025/2/13 |
345 |
352 |
342 |
344 |
-0.29% |
316,000 |
2025/2/12 |
333 |
347 |
332 |
345 |
+2.68% |
271,100 |
2025/2/10 |
321 |
338 |
321 |
336 |
+5.66% |
421,400 |
2025/2/7 |
314 |
321 |
314 |
318 |
+0.95% |
138,700 |
2025/2/6 |
321 |
325 |
308 |
315 |
+0.64% |
740,900 |
2025/2/5 |
316 |
334 |
310 |
313 |
+3.30% |
2,748,800 |
2025/2/4 |
297 |
304 |
297 |
303 |
+2.02% |
54,600 |
2025/2/3 |
295 |
300 |
291 |
297 |
-0.34% |
83,600 |
2025/1/31 |
311 |
311 |
298 |
298 |
-3.87% |
203,600 |
2025/1/30 |
318 |
318 |
309 |
310 |
-2.52% |
141,900 |
2025/1/29 |
326 |
327 |
314 |
318 |
-2.75% |
168,900 |
2025/1/28 |
325 |
331 |
323 |
327 |
+0.31% |
113,600 |
2025/1/27 |
320 |
332 |
317 |
326 |
+2.52% |
300,200 |
2025/1/24 |
312 |
318 |
310 |
318 |
+2.58% |
245,300 |
2025/1/23 |
313 |
316 |
307 |
310 |
-0.96% |
275,300 |
2025/1/22 |
320 |
327 |
311 |
313 |
-0.95% |
510,200 |
2025/1/21 |
333 |
334 |
310 |
316 |
-7.33% |
1,237,600 |
2025/1/20 |
325 |
384 |
323 |
341 |
+5.57% |
3,862,500 |
2025/1/17 |
321 |
324 |
318 |
323 |
+0.62% |
39,100 |
2025/1/16 |
320 |
325 |
320 |
321 |
+0.94% |
28,700 |
2025/1/15 |
322 |
325 |
318 |
318 |
-0.62% |
64,600 |
2025/1/14 |
329 |
329 |
320 |
320 |
-3.61% |
53,100 |
2025/1/10 |
328 |
334 |
328 |
332 |
+1.22% |
14,700 |
2025/1/9 |
331 |
335 |
325 |
328 |
-0.91% |
94,600 |
2025/1/8 |
340 |
340 |
331 |
331 |
-2.65% |
50,500 |
2025/1/7 |
340 |
346 |
335 |
340 |
+0.00% |
201,100 |
2025/1/6 |
337 |
342 |
336 |
340 |
+1.19% |
70,200 |
2024/12/30 |
339 |
342 |
336 |
336 |
-0.59% |
24,200 |
2024/12/27 |
340 |
345 |
335 |
338 |
+0.30% |
107,500 |
2024/12/26 |
332 |
340 |
328 |
337 |
+2.12% |
79,500 |
2024/12/25 |
333 |
334 |
326 |
330 |
-1.20% |
68,300 |
2024/12/24 |
337 |
337 |
329 |
334 |
-1.18% |
89,400 |
2024/12/23 |
319 |
347 |
319 |
338 |
+6.62% |
352,300 |
2024/12/20 |
325 |
325 |
317 |
317 |
-2.46% |
72,500 |
2024/12/19 |
317 |
328 |
315 |
325 |
+0.62% |
186,600 |
2024/12/18 |
332 |
333 |
320 |
323 |
-3.58% |
147,700 |
2024/12/17 |
332 |
342 |
329 |
335 |
+2.13% |
162,700 |
2024/12/16 |
332 |
335 |
326 |
328 |
-1.50% |
156,500 |
2024/12/13 |
338 |
340 |
332 |
333 |
-1.48% |
111,400 |
2024/12/12 |
349 |
354 |
338 |
338 |
-2.59% |
268,400 |
2024/12/11 |
354 |
358 |
343 |
347 |
-1.98% |
281,500 |
2024/12/10 |
364 |
364 |
352 |
354 |
-2.75% |
283,400 |
2024/12/9 |
370 |
377 |
364 |
364 |
-1.36% |
326,000 |
2024/12/6 |
379 |
381 |
367 |
369 |
-3.66% |
176,400 |
2024/12/5 |
384 |
385 |
372 |
383 |
+1.32% |
277,300 |
2024/12/4 |
391 |
392 |
378 |
378 |
-3.32% |
265,500 |
2024/12/3 |
396 |
400 |
387 |
391 |
-0.26% |
349,000 |
2024/12/2 |
399 |
407 |
392 |
392 |
-1.26% |
386,300 |
2024/11/29 |
389 |
398 |
384 |
397 |
+2.06% |
517,800 |
2024/11/28 |
389 |
400 |
384 |
389 |
+2.10% |
689,500 |
2024/11/27 |
394 |
398 |
381 |
381 |
-5.93% |
614,500 |
2024/11/26 |
432 |
440 |
390 |
405 |
-10.99% |
1,850,300 |
2024/11/25 |
425 |
487 |
421 |
455 |
+3.17% |
4,316,300 |
2024/11/22 |
387 |
452 |
386 |
441 |
+18.55% |
4,784,100 |
2024/11/21 |
369 |
380 |
366 |
372 |
+0.00% |
89,700 |
2024/11/20 |
379 |
380 |
370 |
372 |
-0.80% |
49,500 |
2024/11/19 |
389 |
395 |
373 |
375 |
-3.60% |
242,100 |
2024/11/18 |
361 |
404 |
358 |
389 |
+9.27% |
691,400 |
2024/11/15 |
383 |
384 |
356 |
356 |
-8.95% |
138,700 |
2024/11/14 |
377 |
401 |
376 |
391 |
+2.36% |
137,800 |
2024/11/13 |
410 |
418 |
374 |
382 |
-7.06% |
274,400 |
2024/11/12 |
425 |
466 |
406 |
411 |
-1.67% |
984,100 |
2024/11/11 |
399 |
434 |
398 |
418 |
+5.56% |
430,400 |
2024/11/8 |
404 |
412 |
390 |
396 |
+1.54% |
140,500 |
2024/11/7 |
397 |
403 |
389 |
390 |
-1.27% |
55,200 |
2024/11/6 |
388 |
396 |
380 |
395 |
+1.28% |
61,300 |
2024/11/5 |
385 |
392 |
378 |
390 |
-0.26% |
35,900 |
2024/11/1 |
390 |
394 |
385 |
391 |
-1.01% |
36,000 |
2024/10/31 |
395 |
402 |
390 |
395 |
-1.00% |
42,800 |
2024/10/30 |
400 |
407 |
380 |
399 |
+0.25% |
121,200 |
2024/10/29 |
396 |
417 |
378 |
398 |
+2.58% |
476,300 |
2024/10/28 |
380 |
389 |
373 |
388 |
+2.11% |
33,200 |
2024/10/25 |
377 |
380 |
374 |
380 |
+1.33% |
16,900 |
2024/10/24 |
378 |
378 |
372 |
375 |
-0.79% |
3,500 |
|