日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
457 |
467 |
438 |
447 |
-1.54% |
17,600 |
2025/4/24 |
455 |
455 |
444 |
454 |
+1.11% |
3,400 |
2025/4/23 |
448 |
449 |
440 |
449 |
+2.05% |
2,700 |
2025/4/22 |
440 |
450 |
440 |
440 |
+0.00% |
5,400 |
2025/4/21 |
437 |
456 |
434 |
440 |
+1.85% |
8,100 |
2025/4/18 |
423 |
471 |
411 |
432 |
+2.13% |
172,100 |
2025/4/17 |
430 |
430 |
422 |
423 |
-1.17% |
2,200 |
2025/4/16 |
432 |
439 |
427 |
428 |
-0.93% |
5,400 |
2025/4/15 |
433 |
440 |
429 |
432 |
-0.23% |
7,500 |
2025/4/14 |
440 |
440 |
431 |
433 |
-0.23% |
4,200 |
2025/4/11 |
395 |
435 |
390 |
434 |
+4.33% |
9,100 |
2025/4/10 |
435 |
435 |
405 |
416 |
+1.22% |
23,300 |
2025/4/9 |
415 |
415 |
383 |
411 |
-3.52% |
15,400 |
2025/4/8 |
398 |
429 |
398 |
426 |
+11.52% |
18,300 |
2025/4/7 |
359 |
402 |
359 |
382 |
-12.79% |
62,000 |
2025/4/4 |
450 |
455 |
401 |
438 |
-4.37% |
30,700 |
2025/4/3 |
457 |
462 |
454 |
458 |
-1.51% |
11,800 |
2025/4/2 |
480 |
480 |
456 |
465 |
-2.52% |
8,500 |
2025/4/1 |
467 |
477 |
467 |
477 |
+0.42% |
3,000 |
2025/3/31 |
461 |
475 |
445 |
475 |
+1.28% |
9,200 |
2025/3/28 |
468 |
474 |
468 |
469 |
+0.21% |
14,000 |
2025/3/27 |
473 |
475 |
462 |
468 |
-1.06% |
18,700 |
2025/3/26 |
476 |
482 |
473 |
473 |
-0.63% |
4,700 |
2025/3/25 |
485 |
485 |
476 |
476 |
-2.26% |
12,700 |
2025/3/24 |
488 |
488 |
483 |
487 |
+0.62% |
4,800 |
2025/3/21 |
480 |
484 |
472 |
484 |
+1.04% |
15,500 |
2025/3/19 |
481 |
485 |
479 |
479 |
-1.03% |
10,400 |
2025/3/18 |
487 |
487 |
479 |
484 |
-0.21% |
6,000 |
2025/3/17 |
487 |
487 |
477 |
485 |
+0.83% |
8,500 |
2025/3/14 |
485 |
485 |
480 |
481 |
+0.42% |
4,100 |
2025/3/13 |
493 |
493 |
479 |
479 |
-0.83% |
6,000 |
2025/3/12 |
470 |
485 |
470 |
483 |
+2.77% |
5,200 |
2025/3/11 |
476 |
482 |
469 |
470 |
-1.88% |
12,200 |
2025/3/10 |
485 |
485 |
475 |
479 |
-0.83% |
15,100 |
2025/3/7 |
492 |
492 |
483 |
483 |
-3.21% |
21,600 |
2025/3/6 |
499 |
503 |
494 |
499 |
+1.22% |
36,800 |
2025/3/5 |
487 |
503 |
483 |
493 |
+0.61% |
37,400 |
2025/3/4 |
491 |
499 |
478 |
490 |
-2.00% |
20,400 |
2025/3/3 |
505 |
505 |
497 |
500 |
+0.00% |
6,100 |
2025/2/28 |
497 |
500 |
466 |
500 |
-0.60% |
40,000 |
2025/2/27 |
502 |
506 |
495 |
503 |
+0.20% |
10,600 |
2025/2/26 |
501 |
502 |
497 |
502 |
+0.80% |
11,000 |
2025/2/25 |
495 |
500 |
483 |
498 |
+0.61% |
23,200 |
2025/2/21 |
498 |
506 |
494 |
495 |
-1.59% |
9,500 |
2025/2/20 |
506 |
507 |
493 |
503 |
+0.00% |
30,600 |
2025/2/19 |
523 |
523 |
501 |
503 |
-2.33% |
33,900 |
2025/2/18 |
510 |
530 |
492 |
515 |
+0.19% |
75,700 |
2025/2/17 |
547 |
547 |
491 |
514 |
-0.58% |
105,800 |
2025/2/14 |
550 |
550 |
516 |
517 |
-4.96% |
126,400 |
2025/2/13 |
540 |
549 |
533 |
544 |
+4.21% |
91,800 |
2025/2/12 |
521 |
531 |
500 |
522 |
+7.63% |
138,300 |
2025/2/10 |
473 |
493 |
470 |
485 |
+2.54% |
17,000 |
2025/2/7 |
469 |
475 |
460 |
473 |
+1.07% |
38,400 |
2025/2/6 |
473 |
475 |
466 |
468 |
+0.43% |
12,800 |
2025/2/5 |
464 |
472 |
463 |
466 |
+0.43% |
3,100 |
2025/2/4 |
475 |
480 |
464 |
464 |
-2.11% |
10,300 |
2025/2/3 |
465 |
476 |
460 |
474 |
+2.82% |
9,700 |
2025/1/31 |
469 |
475 |
459 |
461 |
-1.91% |
12,700 |
2025/1/30 |
478 |
479 |
464 |
470 |
-0.84% |
9,700 |
2025/1/29 |
472 |
479 |
466 |
474 |
+0.42% |
4,600 |
2025/1/28 |
460 |
472 |
458 |
472 |
+2.61% |
4,600 |
2025/1/27 |
482 |
482 |
460 |
460 |
-2.95% |
11,300 |
2025/1/24 |
460 |
480 |
455 |
474 |
+3.04% |
6,700 |
2025/1/23 |
461 |
469 |
455 |
460 |
-0.86% |
6,400 |
2025/1/22 |
468 |
475 |
462 |
464 |
-0.85% |
9,800 |
2025/1/21 |
476 |
482 |
465 |
468 |
-1.27% |
4,400 |
2025/1/20 |
479 |
479 |
469 |
474 |
+0.42% |
4,200 |
2025/1/17 |
458 |
473 |
458 |
472 |
+3.06% |
6,500 |
2025/1/16 |
458 |
463 |
447 |
458 |
+0.66% |
4,900 |
2025/1/15 |
453 |
459 |
441 |
455 |
+0.44% |
12,600 |
2025/1/14 |
452 |
467 |
452 |
453 |
-3.00% |
15,900 |
2025/1/10 |
480 |
480 |
465 |
467 |
-2.71% |
14,200 |
2025/1/9 |
488 |
488 |
476 |
480 |
-1.44% |
4,500 |
2025/1/8 |
478 |
492 |
477 |
487 |
+0.83% |
13,400 |
2025/1/7 |
493 |
493 |
475 |
483 |
-0.41% |
11,000 |
2025/1/6 |
498 |
508 |
471 |
485 |
-1.82% |
28,300 |
2024/12/30 |
513 |
513 |
486 |
494 |
+1.44% |
19,600 |
2024/12/27 |
458 |
493 |
458 |
487 |
+7.27% |
26,400 |
2024/12/26 |
470 |
473 |
454 |
454 |
-2.99% |
34,500 |
2024/12/25 |
485 |
485 |
465 |
468 |
-1.47% |
13,700 |
2024/12/24 |
484 |
484 |
460 |
475 |
-1.86% |
37,300 |
2024/12/23 |
495 |
500 |
472 |
484 |
-1.43% |
25,000 |
2024/12/20 |
489 |
497 |
474 |
491 |
+3.81% |
23,000 |
2024/12/19 |
487 |
508 |
466 |
473 |
-4.64% |
54,500 |
2024/12/18 |
503 |
525 |
481 |
496 |
-1.20% |
72,400 |
2024/12/17 |
470 |
517 |
466 |
502 |
+7.96% |
105,600 |
2024/12/16 |
435 |
499 |
435 |
465 |
+6.41% |
125,000 |
2024/12/13 |
432 |
437 |
430 |
437 |
+2.10% |
16,800 |
2024/12/12 |
434 |
435 |
428 |
428 |
-1.61% |
10,700 |
2024/12/11 |
433 |
435 |
424 |
435 |
+1.64% |
16,600 |
2024/12/10 |
429 |
437 |
423 |
428 |
-0.47% |
11,400 |
2024/12/9 |
433 |
445 |
421 |
430 |
+0.94% |
31,000 |
2024/12/6 |
418 |
426 |
413 |
426 |
+3.40% |
29,000 |
2024/12/5 |
408 |
414 |
407 |
412 |
+0.73% |
4,600 |
2024/12/4 |
415 |
415 |
403 |
409 |
-1.45% |
18,600 |
2024/12/3 |
410 |
415 |
409 |
415 |
+0.00% |
8,500 |
2024/12/2 |
407 |
418 |
407 |
415 |
+1.72% |
5,500 |
2024/11/29 |
417 |
417 |
406 |
408 |
-1.92% |
8,900 |
2024/11/28 |
414 |
416 |
410 |
416 |
+0.24% |
8,200 |
2024/11/27 |
412 |
415 |
401 |
415 |
+2.22% |
15,900 |
2024/11/26 |
430 |
430 |
400 |
406 |
-5.14% |
59,300 |
2024/11/25 |
432 |
432 |
414 |
428 |
+0.94% |
38,000 |
2024/11/22 |
414 |
425 |
407 |
424 |
+2.66% |
39,000 |
2024/11/21 |
410 |
416 |
400 |
413 |
+2.74% |
52,600 |
2024/11/20 |
402 |
402 |
382 |
402 |
+0.25% |
31,900 |
2024/11/19 |
400 |
409 |
392 |
401 |
+0.50% |
35,600 |
2024/11/18 |
400 |
418 |
387 |
399 |
-0.25% |
80,300 |
2024/11/15 |
418 |
439 |
387 |
400 |
+11.42% |
870,000 |
2024/11/14 |
357 |
361 |
353 |
359 |
+1.13% |
16,800 |
2024/11/13 |
356 |
360 |
355 |
355 |
-0.56% |
1,400 |
2024/11/12 |
356 |
360 |
356 |
357 |
-0.28% |
2,200 |
2024/11/11 |
360 |
362 |
358 |
358 |
+0.56% |
1,100 |
2024/11/8 |
357 |
364 |
356 |
356 |
-2.20% |
5,200 |
2024/11/7 |
365 |
365 |
354 |
364 |
+0.00% |
3,800 |
2024/11/6 |
358 |
364 |
357 |
364 |
+1.68% |
2,200 |
2024/11/5 |
359 |
361 |
358 |
358 |
-0.28% |
1,900 |
2024/11/1 |
358 |
363 |
352 |
359 |
-0.28% |
8,800 |
2024/10/31 |
364 |
364 |
355 |
360 |
-0.83% |
5,200 |
2024/10/30 |
362 |
369 |
359 |
363 |
+0.00% |
2,300 |
2024/10/29 |
362 |
366 |
358 |
363 |
+1.40% |
3,300 |
2024/10/28 |
352 |
369 |
352 |
358 |
-0.56% |
4,100 |
2024/10/25 |
367 |
369 |
358 |
360 |
-1.64% |
3,300 |
2024/10/24 |
357 |
366 |
355 |
366 |
+1.95% |
4,300 |
|