日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
480 |
480 |
473 |
479 |
+1.48% |
1,300 |
2025/4/24 |
475 |
480 |
472 |
472 |
-0.63% |
3,500 |
2025/4/23 |
474 |
475 |
470 |
475 |
+0.00% |
2,100 |
2025/4/22 |
469 |
475 |
468 |
475 |
+1.28% |
1,500 |
2025/4/21 |
471 |
474 |
469 |
469 |
+0.21% |
1,700 |
2025/4/18 |
471 |
473 |
468 |
468 |
+0.00% |
4,300 |
2025/4/17 |
468 |
470 |
466 |
468 |
+0.21% |
2,800 |
2025/4/16 |
468 |
470 |
465 |
467 |
+0.00% |
3,100 |
2025/4/15 |
466 |
467 |
464 |
467 |
+0.21% |
2,100 |
2025/4/14 |
452 |
468 |
452 |
466 |
+4.02% |
5,000 |
2025/4/11 |
442 |
449 |
439 |
448 |
+1.82% |
5,200 |
2025/4/10 |
462 |
462 |
438 |
440 |
+2.09% |
7,500 |
2025/4/9 |
446 |
446 |
430 |
431 |
-1.82% |
6,700 |
2025/4/8 |
450 |
450 |
438 |
439 |
+4.28% |
8,200 |
2025/4/7 |
430 |
439 |
417 |
421 |
-3.00% |
15,500 |
2025/4/4 |
446 |
446 |
426 |
434 |
-6.26% |
24,300 |
2025/4/3 |
469 |
469 |
463 |
463 |
-1.28% |
7,700 |
2025/4/2 |
470 |
473 |
469 |
469 |
-1.05% |
7,400 |
2025/4/1 |
488 |
488 |
471 |
474 |
-3.07% |
11,100 |
2025/3/31 |
500 |
500 |
480 |
489 |
-2.20% |
15,700 |
2025/3/28 |
506 |
510 |
500 |
500 |
-13.49% |
36,700 |
2025/3/27 |
575 |
578 |
571 |
578 |
+1.23% |
18,700 |
2025/3/26 |
569 |
573 |
567 |
571 |
+0.53% |
11,500 |
2025/3/25 |
568 |
573 |
562 |
568 |
+0.18% |
16,800 |
2025/3/24 |
565 |
573 |
556 |
567 |
+5.00% |
40,000 |
2025/3/21 |
538 |
544 |
537 |
540 |
+1.31% |
13,100 |
2025/3/19 |
539 |
539 |
528 |
533 |
-0.93% |
18,700 |
2025/3/18 |
528 |
549 |
527 |
538 |
+1.89% |
69,000 |
2025/3/17 |
525 |
529 |
522 |
528 |
+2.92% |
28,200 |
2025/3/14 |
501 |
514 |
501 |
513 |
+3.01% |
32,400 |
2025/3/13 |
498 |
499 |
495 |
498 |
+0.00% |
5,000 |
2025/3/12 |
498 |
498 |
491 |
498 |
+0.81% |
7,400 |
2025/3/11 |
499 |
499 |
485 |
494 |
-1.00% |
12,800 |
2025/3/10 |
498 |
499 |
494 |
499 |
+0.60% |
6,100 |
2025/3/7 |
495 |
498 |
491 |
496 |
+0.20% |
9,400 |
2025/3/6 |
493 |
496 |
492 |
495 |
+0.61% |
6,600 |
2025/3/5 |
489 |
492 |
486 |
492 |
+1.23% |
4,900 |
2025/3/4 |
485 |
487 |
481 |
486 |
+0.62% |
8,800 |
2025/3/3 |
496 |
496 |
483 |
483 |
-1.23% |
17,600 |
2025/2/28 |
491 |
494 |
487 |
489 |
+0.00% |
7,700 |
2025/2/27 |
489 |
491 |
486 |
489 |
+0.20% |
4,300 |
2025/2/26 |
489 |
489 |
481 |
488 |
-0.20% |
4,600 |
2025/2/25 |
497 |
497 |
480 |
489 |
+1.24% |
11,500 |
2025/2/21 |
496 |
496 |
480 |
483 |
-1.43% |
17,600 |
2025/2/20 |
496 |
496 |
490 |
490 |
-0.81% |
9,200 |
2025/2/19 |
493 |
497 |
492 |
494 |
+0.61% |
3,000 |
2025/2/18 |
495 |
501 |
491 |
491 |
-0.81% |
28,300 |
2025/2/17 |
496 |
498 |
495 |
495 |
-0.20% |
6,000 |
2025/2/14 |
498 |
498 |
495 |
496 |
-0.40% |
5,900 |
2025/2/13 |
498 |
498 |
496 |
498 |
+0.00% |
3,800 |
2025/2/12 |
498 |
498 |
495 |
498 |
+0.61% |
3,300 |
2025/2/10 |
495 |
498 |
495 |
495 |
+0.00% |
4,300 |
2025/2/7 |
495 |
498 |
494 |
495 |
-0.20% |
4,200 |
2025/2/6 |
495 |
497 |
493 |
496 |
+0.40% |
4,400 |
2025/2/5 |
498 |
498 |
492 |
494 |
-0.20% |
6,000 |
2025/2/4 |
498 |
498 |
493 |
495 |
-0.20% |
9,100 |
2025/2/3 |
498 |
498 |
496 |
496 |
+0.20% |
5,900 |
2025/1/31 |
497 |
498 |
495 |
495 |
-0.80% |
8,400 |
2025/1/30 |
499 |
500 |
497 |
499 |
+0.00% |
4,800 |
2025/1/29 |
498 |
500 |
497 |
499 |
+0.20% |
8,400 |
2025/1/28 |
499 |
499 |
493 |
498 |
+0.20% |
3,900 |
2025/1/27 |
497 |
497 |
494 |
497 |
+0.40% |
3,500 |
2025/1/24 |
497 |
498 |
491 |
495 |
+0.00% |
6,800 |
2025/1/23 |
497 |
497 |
493 |
495 |
-0.40% |
6,900 |
2025/1/22 |
498 |
499 |
493 |
497 |
-0.20% |
10,200 |
2025/1/21 |
498 |
499 |
491 |
498 |
+0.40% |
9,300 |
2025/1/20 |
495 |
499 |
486 |
496 |
+0.81% |
12,400 |
2025/1/17 |
495 |
496 |
487 |
492 |
-0.61% |
8,500 |
2025/1/16 |
491 |
496 |
487 |
495 |
+1.64% |
12,300 |
2025/1/15 |
492 |
499 |
485 |
487 |
-1.22% |
18,900 |
2025/1/14 |
498 |
504 |
492 |
493 |
-0.20% |
36,800 |
2025/1/10 |
505 |
505 |
490 |
494 |
-1.00% |
40,800 |
2025/1/9 |
490 |
502 |
482 |
499 |
+5.94% |
84,200 |
2025/1/8 |
476 |
478 |
468 |
471 |
+0.64% |
79,200 |
2025/1/7 |
408 |
470 |
406 |
468 |
+14.71% |
197,200 |
2025/1/6 |
412 |
420 |
407 |
408 |
+0.74% |
9,600 |
2024/12/30 |
406 |
409 |
403 |
405 |
+0.00% |
9,000 |
2024/12/27 |
401 |
407 |
400 |
405 |
+0.75% |
6,400 |
2024/12/26 |
400 |
403 |
397 |
402 |
-0.25% |
20,000 |
2024/12/25 |
407 |
410 |
402 |
403 |
-1.95% |
7,200 |
2024/12/24 |
420 |
420 |
408 |
411 |
-0.96% |
6,100 |
2024/12/23 |
415 |
417 |
410 |
415 |
+1.47% |
7,800 |
2024/12/20 |
411 |
415 |
409 |
409 |
+0.00% |
9,000 |
2024/12/19 |
400 |
409 |
399 |
409 |
+0.99% |
12,800 |
2024/12/18 |
399 |
405 |
398 |
405 |
+2.53% |
20,700 |
2024/12/17 |
395 |
398 |
395 |
395 |
-0.50% |
8,200 |
2024/12/16 |
397 |
397 |
395 |
397 |
+1.02% |
3,900 |
2024/12/13 |
393 |
397 |
392 |
393 |
-0.51% |
11,600 |
2024/12/12 |
398 |
400 |
395 |
395 |
-0.75% |
14,600 |
2024/12/11 |
400 |
400 |
398 |
398 |
-0.25% |
2,000 |
2024/12/10 |
397 |
400 |
397 |
399 |
+0.25% |
5,500 |
2024/12/9 |
398 |
400 |
397 |
398 |
-0.25% |
8,100 |
2024/12/6 |
399 |
401 |
399 |
399 |
+0.00% |
1,500 |
2024/12/5 |
398 |
400 |
397 |
399 |
-0.25% |
8,700 |
2024/12/4 |
402 |
403 |
400 |
400 |
-0.25% |
3,300 |
2024/12/3 |
405 |
405 |
401 |
401 |
-0.74% |
2,100 |
2024/12/2 |
402 |
404 |
401 |
404 |
+0.75% |
4,400 |
2024/11/29 |
402 |
402 |
401 |
401 |
-0.25% |
2,400 |
2024/11/28 |
400 |
402 |
400 |
402 |
+0.50% |
3,600 |
2024/11/27 |
401 |
403 |
400 |
400 |
+0.00% |
2,800 |
2024/11/26 |
403 |
405 |
400 |
400 |
-0.74% |
5,800 |
2024/11/25 |
403 |
403 |
400 |
403 |
+0.00% |
4,400 |
2024/11/22 |
403 |
405 |
400 |
403 |
+0.00% |
5,400 |
2024/11/21 |
401 |
408 |
400 |
403 |
+0.00% |
6,400 |
2024/11/20 |
409 |
409 |
403 |
403 |
-0.74% |
4,300 |
2024/11/19 |
405 |
406 |
404 |
406 |
+0.25% |
4,900 |
2024/11/18 |
408 |
414 |
405 |
405 |
-1.22% |
9,100 |
2024/11/15 |
406 |
412 |
405 |
410 |
-0.73% |
3,100 |
2024/11/14 |
410 |
414 |
407 |
413 |
+0.73% |
8,600 |
2024/11/13 |
412 |
415 |
410 |
410 |
-1.20% |
3,000 |
2024/11/12 |
414 |
417 |
414 |
415 |
+0.97% |
1,100 |
2024/11/11 |
410 |
415 |
410 |
411 |
+0.00% |
2,600 |
2024/11/8 |
411 |
419 |
411 |
411 |
+0.00% |
6,500 |
2024/11/7 |
410 |
412 |
410 |
411 |
+0.00% |
5,700 |
2024/11/6 |
415 |
415 |
411 |
411 |
-0.24% |
800 |
2024/11/5 |
416 |
417 |
410 |
412 |
-1.44% |
6,300 |
2024/11/1 |
420 |
420 |
417 |
418 |
-0.48% |
600 |
2024/10/31 |
418 |
420 |
418 |
420 |
+0.48% |
500 |
2024/10/30 |
421 |
421 |
418 |
418 |
-0.71% |
400 |
2024/10/29 |
418 |
423 |
415 |
421 |
+0.96% |
2,500 |
2024/10/28 |
414 |
419 |
414 |
417 |
+0.72% |
1,200 |
2024/10/25 |
415 |
415 |
412 |
414 |
-0.24% |
2,600 |
2024/10/24 |
421 |
421 |
415 |
415 |
-2.12% |
2,200 |
|