日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
388 |
395 |
388 |
389 |
+1.04% |
43,000 |
2025/4/24 |
396 |
396 |
385 |
385 |
-0.77% |
72,000 |
2025/4/23 |
404 |
404 |
388 |
388 |
-1.02% |
102,200 |
2025/4/22 |
396 |
406 |
390 |
392 |
-1.75% |
92,700 |
2025/4/21 |
414 |
417 |
398 |
399 |
-7.21% |
354,500 |
2025/4/18 |
458 |
481 |
428 |
430 |
+6.97% |
1,906,100 |
2025/4/17 |
408 |
420 |
402 |
402 |
-3.37% |
102,800 |
2025/4/16 |
452 |
453 |
411 |
416 |
-6.31% |
450,600 |
2025/4/15 |
428 |
444 |
417 |
444 |
+21.98% |
677,300 |
2025/4/14 |
380 |
387 |
351 |
364 |
-3.96% |
92,800 |
2025/4/11 |
343 |
383 |
343 |
379 |
+7.37% |
78,900 |
2025/4/10 |
359 |
366 |
353 |
353 |
+7.95% |
86,000 |
2025/4/9 |
350 |
353 |
321 |
327 |
-5.49% |
117,400 |
2025/4/8 |
320 |
346 |
320 |
346 |
+12.70% |
74,500 |
2025/4/7 |
299 |
326 |
299 |
307 |
-9.44% |
114,400 |
2025/4/4 |
365 |
367 |
312 |
339 |
-9.12% |
238,900 |
2025/4/3 |
369 |
391 |
369 |
373 |
-5.09% |
87,800 |
2025/4/2 |
390 |
397 |
372 |
393 |
+0.26% |
83,700 |
2025/4/1 |
397 |
409 |
392 |
392 |
-0.76% |
54,600 |
2025/3/31 |
402 |
402 |
380 |
395 |
-4.36% |
114,100 |
2025/3/28 |
409 |
419 |
409 |
413 |
+0.00% |
63,400 |
2025/3/27 |
440 |
443 |
410 |
413 |
-6.98% |
235,000 |
2025/3/26 |
438 |
460 |
426 |
444 |
+4.47% |
545,500 |
2025/3/25 |
436 |
437 |
424 |
425 |
-3.63% |
164,800 |
2025/3/24 |
461 |
463 |
431 |
441 |
-4.34% |
344,700 |
2025/3/21 |
500 |
500 |
459 |
461 |
-9.61% |
638,100 |
2025/3/19 |
560 |
577 |
510 |
510 |
-16.39% |
1,141,900 |
2025/3/18 |
642 |
672 |
561 |
610 |
+6.64% |
3,291,200 |
2025/3/17 |
540 |
572 |
520 |
572 |
+16.26% |
1,640,900 |
2025/3/14 |
476 |
492 |
468 |
492 |
+19.42% |
507,100 |
2025/3/13 |
412 |
412 |
412 |
412 |
+24.10% |
35,000 |
2025/3/12 |
330 |
332 |
326 |
332 |
+1.22% |
5,200 |
2025/3/11 |
327 |
330 |
324 |
328 |
-1.20% |
21,000 |
2025/3/10 |
335 |
337 |
321 |
332 |
-0.60% |
30,100 |
2025/3/7 |
334 |
337 |
333 |
334 |
-0.89% |
12,700 |
2025/3/6 |
335 |
338 |
335 |
337 |
+0.90% |
5,700 |
2025/3/5 |
333 |
336 |
333 |
334 |
-0.30% |
8,900 |
2025/3/4 |
334 |
341 |
333 |
335 |
+0.00% |
12,700 |
2025/3/3 |
341 |
341 |
334 |
335 |
-0.30% |
13,300 |
2025/2/28 |
345 |
345 |
335 |
336 |
-2.61% |
22,800 |
2025/2/27 |
338 |
348 |
338 |
345 |
+0.29% |
14,300 |
2025/2/26 |
344 |
345 |
339 |
344 |
+0.29% |
5,400 |
2025/2/25 |
339 |
347 |
339 |
343 |
+0.88% |
5,800 |
2025/2/21 |
341 |
344 |
340 |
340 |
-0.58% |
13,700 |
2025/2/20 |
347 |
347 |
341 |
342 |
-1.44% |
11,800 |
2025/2/19 |
342 |
348 |
342 |
347 |
+0.87% |
16,600 |
2025/2/18 |
344 |
344 |
341 |
344 |
+0.29% |
4,100 |
2025/2/17 |
344 |
344 |
339 |
343 |
+0.29% |
15,900 |
2025/2/14 |
343 |
346 |
341 |
342 |
-0.58% |
7,700 |
2025/2/13 |
345 |
346 |
343 |
344 |
-0.29% |
9,400 |
2025/2/12 |
344 |
345 |
340 |
345 |
+0.29% |
25,600 |
2025/2/10 |
338 |
345 |
338 |
344 |
+0.88% |
17,300 |
2025/2/7 |
337 |
341 |
336 |
341 |
+1.49% |
10,900 |
2025/2/6 |
335 |
340 |
335 |
336 |
+0.30% |
20,700 |
2025/2/5 |
335 |
338 |
334 |
335 |
+0.30% |
7,600 |
2025/2/4 |
338 |
340 |
334 |
334 |
-1.18% |
23,800 |
2025/2/3 |
341 |
341 |
334 |
338 |
-1.17% |
33,500 |
2025/1/31 |
343 |
343 |
340 |
342 |
+0.00% |
19,400 |
2025/1/30 |
346 |
349 |
342 |
342 |
-1.44% |
27,200 |
2025/1/29 |
352 |
352 |
346 |
347 |
-1.14% |
24,000 |
2025/1/28 |
351 |
354 |
350 |
351 |
+0.00% |
14,700 |
2025/1/27 |
352 |
356 |
350 |
351 |
+0.57% |
13,900 |
2025/1/24 |
353 |
364 |
347 |
349 |
-0.29% |
40,400 |
2025/1/23 |
357 |
357 |
349 |
350 |
-1.96% |
11,600 |
2025/1/22 |
348 |
367 |
348 |
357 |
+3.48% |
55,700 |
2025/1/21 |
345 |
350 |
343 |
345 |
-0.29% |
24,500 |
2025/1/20 |
350 |
350 |
342 |
346 |
+0.29% |
47,900 |
2025/1/17 |
353 |
363 |
338 |
345 |
-3.63% |
107,000 |
2025/1/16 |
365 |
369 |
353 |
358 |
-1.10% |
101,300 |
2025/1/15 |
380 |
380 |
356 |
362 |
-10.17% |
431,600 |
2025/1/14 |
525 |
539 |
398 |
403 |
-13.33% |
3,187,500 |
2025/1/10 |
370 |
465 |
361 |
465 |
+20.78% |
4,394,300 |
2025/1/9 |
373 |
439 |
365 |
385 |
+4.62% |
980,000 |
2025/1/8 |
369 |
373 |
368 |
368 |
-1.60% |
7,300 |
2025/1/7 |
356 |
374 |
356 |
374 |
+5.35% |
18,800 |
2025/1/6 |
347 |
357 |
347 |
355 |
+1.43% |
5,000 |
2024/12/30 |
347 |
354 |
347 |
350 |
+0.86% |
3,400 |
2024/12/27 |
341 |
350 |
341 |
347 |
+0.87% |
8,600 |
2024/12/26 |
336 |
354 |
336 |
344 |
+2.08% |
50,800 |
2024/12/25 |
346 |
346 |
335 |
337 |
-1.46% |
26,200 |
2024/12/24 |
354 |
354 |
337 |
342 |
-3.66% |
27,400 |
2024/12/23 |
355 |
361 |
354 |
355 |
-3.01% |
20,900 |
2024/12/20 |
367 |
367 |
364 |
366 |
-0.54% |
7,200 |
2024/12/19 |
366 |
369 |
365 |
368 |
+0.00% |
6,600 |
2024/12/18 |
368 |
371 |
367 |
368 |
-0.27% |
3,100 |
2024/12/17 |
370 |
370 |
368 |
369 |
-0.81% |
7,100 |
2024/12/16 |
376 |
376 |
371 |
372 |
-0.53% |
6,200 |
2024/12/13 |
374 |
374 |
368 |
374 |
+0.27% |
6,800 |
2024/12/12 |
373 |
377 |
371 |
373 |
+0.27% |
4,600 |
2024/12/11 |
375 |
375 |
371 |
372 |
-1.06% |
5,800 |
2024/12/10 |
374 |
376 |
374 |
376 |
+0.00% |
900 |
2024/12/9 |
376 |
376 |
372 |
376 |
+0.27% |
7,700 |
2024/12/6 |
374 |
375 |
373 |
375 |
-0.27% |
4,000 |
2024/12/5 |
372 |
386 |
370 |
376 |
+0.80% |
14,100 |
2024/12/4 |
372 |
378 |
371 |
373 |
-0.53% |
8,000 |
2024/12/3 |
374 |
375 |
372 |
375 |
+0.00% |
2,900 |
2024/12/2 |
373 |
378 |
372 |
375 |
+0.81% |
8,700 |
2024/11/29 |
370 |
373 |
370 |
372 |
+0.54% |
3,000 |
2024/11/28 |
370 |
373 |
370 |
370 |
+0.00% |
5,000 |
2024/11/27 |
373 |
373 |
370 |
370 |
-0.80% |
4,600 |
2024/11/26 |
370 |
375 |
369 |
373 |
+0.27% |
6,400 |
2024/11/25 |
372 |
377 |
372 |
372 |
+0.00% |
6,100 |
2024/11/22 |
376 |
385 |
368 |
372 |
-1.06% |
29,200 |
2024/11/21 |
372 |
376 |
372 |
376 |
+1.08% |
8,800 |
2024/11/20 |
374 |
375 |
372 |
372 |
-0.53% |
5,200 |
2024/11/19 |
374 |
375 |
372 |
374 |
+0.00% |
4,400 |
2024/11/18 |
375 |
379 |
372 |
374 |
-1.58% |
4,200 |
2024/11/15 |
382 |
382 |
376 |
380 |
-0.52% |
5,000 |
2024/11/14 |
384 |
389 |
382 |
382 |
-1.04% |
8,100 |
2024/11/13 |
390 |
390 |
386 |
386 |
-1.78% |
7,800 |
2024/11/12 |
400 |
401 |
385 |
393 |
-1.26% |
8,000 |
2024/11/11 |
398 |
400 |
393 |
398 |
-0.75% |
6,100 |
2024/11/8 |
393 |
401 |
389 |
401 |
+2.04% |
6,600 |
2024/11/7 |
388 |
393 |
387 |
393 |
-0.51% |
3,900 |
2024/11/6 |
389 |
398 |
389 |
395 |
+1.54% |
2,100 |
2024/11/5 |
396 |
396 |
387 |
389 |
-2.26% |
9,400 |
2024/11/1 |
397 |
400 |
397 |
398 |
-0.25% |
7,700 |
2024/10/31 |
393 |
400 |
393 |
399 |
+0.76% |
2,800 |
2024/10/30 |
392 |
400 |
392 |
396 |
+0.51% |
6,400 |
2024/10/29 |
391 |
397 |
390 |
394 |
+1.29% |
12,100 |
2024/10/28 |
391 |
393 |
389 |
389 |
-2.51% |
17,500 |
2024/10/25 |
396 |
399 |
393 |
399 |
+0.25% |
4,100 |
2024/10/24 |
397 |
398 |
394 |
398 |
+0.76% |
2,700 |
|