日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
418 |
419 |
415 |
416 |
-0.48% |
33,500 |
2025/4/24 |
414 |
418 |
412 |
418 |
+1.46% |
71,900 |
2025/4/23 |
410 |
416 |
409 |
412 |
+1.48% |
80,400 |
2025/4/22 |
404 |
409 |
401 |
406 |
+1.50% |
91,200 |
2025/4/21 |
396 |
403 |
396 |
400 |
+1.27% |
58,500 |
2025/4/18 |
389 |
397 |
388 |
395 |
+1.80% |
90,700 |
2025/4/17 |
390 |
391 |
384 |
388 |
-1.52% |
84,400 |
2025/4/16 |
395 |
396 |
390 |
394 |
+0.77% |
98,100 |
2025/4/15 |
389 |
395 |
387 |
391 |
+0.51% |
77,800 |
2025/4/14 |
393 |
401 |
389 |
389 |
+1.04% |
158,200 |
2025/4/11 |
375 |
386 |
368 |
385 |
+1.05% |
111,900 |
2025/4/10 |
392 |
392 |
380 |
381 |
+4.67% |
153,900 |
2025/4/9 |
373 |
375 |
359 |
364 |
-4.46% |
130,800 |
2025/4/8 |
375 |
384 |
369 |
381 |
+6.13% |
160,000 |
2025/4/7 |
361 |
364 |
349 |
359 |
-8.88% |
245,300 |
2025/4/4 |
400 |
407 |
387 |
394 |
-3.90% |
222,300 |
2025/4/3 |
405 |
410 |
401 |
410 |
-0.73% |
157,700 |
2025/4/2 |
422 |
422 |
411 |
413 |
-2.13% |
97,000 |
2025/4/1 |
427 |
432 |
422 |
422 |
-1.17% |
74,700 |
2025/3/31 |
433 |
433 |
426 |
427 |
-1.61% |
96,500 |
2025/3/28 |
436 |
438 |
434 |
434 |
-1.36% |
47,000 |
2025/3/27 |
436 |
440 |
431 |
440 |
+0.23% |
111,400 |
2025/3/26 |
429 |
439 |
429 |
439 |
+2.33% |
106,300 |
2025/3/25 |
432 |
433 |
429 |
429 |
-0.23% |
86,900 |
2025/3/24 |
441 |
441 |
430 |
430 |
-1.60% |
91,800 |
2025/3/21 |
441 |
441 |
433 |
437 |
-0.91% |
81,800 |
2025/3/19 |
436 |
443 |
435 |
441 |
+0.23% |
34,100 |
2025/3/18 |
442 |
445 |
438 |
440 |
+0.00% |
79,900 |
2025/3/17 |
435 |
440 |
435 |
440 |
+1.38% |
34,100 |
2025/3/14 |
434 |
439 |
433 |
434 |
-0.23% |
70,000 |
2025/3/13 |
431 |
439 |
431 |
435 |
+0.69% |
43,200 |
2025/3/12 |
427 |
433 |
427 |
432 |
+0.47% |
39,800 |
2025/3/11 |
431 |
432 |
421 |
430 |
-0.46% |
75,900 |
2025/3/10 |
435 |
439 |
431 |
432 |
+0.00% |
84,700 |
2025/3/7 |
442 |
442 |
432 |
432 |
-2.92% |
92,000 |
2025/3/6 |
447 |
447 |
442 |
445 |
+0.68% |
37,300 |
2025/3/5 |
438 |
445 |
431 |
442 |
+0.91% |
75,600 |
2025/3/4 |
446 |
448 |
435 |
438 |
-2.23% |
106,200 |
2025/3/3 |
456 |
456 |
446 |
448 |
+0.00% |
66,000 |
2025/2/28 |
455 |
457 |
448 |
448 |
-1.97% |
144,400 |
2025/2/27 |
458 |
461 |
452 |
457 |
+1.33% |
92,100 |
2025/2/26 |
451 |
454 |
448 |
451 |
+0.00% |
78,400 |
2025/2/25 |
452 |
456 |
448 |
451 |
-0.22% |
103,000 |
2025/2/21 |
472 |
472 |
452 |
452 |
-7.00% |
254,800 |
2025/2/20 |
467 |
491 |
466 |
486 |
+3.62% |
185,100 |
2025/2/19 |
477 |
479 |
467 |
469 |
-0.85% |
105,900 |
2025/2/18 |
475 |
497 |
473 |
473 |
-0.42% |
267,000 |
2025/2/17 |
462 |
476 |
454 |
475 |
+3.26% |
362,500 |
2025/2/14 |
464 |
467 |
457 |
460 |
-0.65% |
144,700 |
2025/2/13 |
455 |
465 |
452 |
463 |
+2.21% |
102,600 |
2025/2/12 |
450 |
453 |
445 |
453 |
+0.89% |
125,700 |
2025/2/10 |
456 |
456 |
449 |
449 |
-1.75% |
105,000 |
2025/2/7 |
457 |
460 |
456 |
457 |
+0.00% |
66,600 |
2025/2/6 |
454 |
457 |
452 |
457 |
+1.11% |
67,400 |
2025/2/5 |
452 |
455 |
448 |
452 |
+1.35% |
68,900 |
2025/2/4 |
446 |
450 |
445 |
446 |
+0.90% |
71,900 |
2025/2/3 |
453 |
454 |
441 |
442 |
-2.64% |
171,700 |
2025/1/31 |
457 |
459 |
453 |
454 |
-0.66% |
111,400 |
2025/1/30 |
464 |
464 |
456 |
457 |
-1.51% |
98,400 |
2025/1/29 |
468 |
469 |
461 |
464 |
+0.22% |
84,500 |
2025/1/28 |
459 |
464 |
458 |
463 |
+0.87% |
76,800 |
2025/1/27 |
458 |
462 |
455 |
459 |
+0.66% |
108,600 |
2025/1/24 |
454 |
460 |
451 |
456 |
+0.66% |
96,700 |
2025/1/23 |
456 |
459 |
449 |
453 |
-0.66% |
110,800 |
2025/1/22 |
461 |
463 |
453 |
456 |
-0.22% |
105,000 |
2025/1/21 |
466 |
466 |
457 |
457 |
-2.35% |
121,700 |
2025/1/20 |
470 |
471 |
464 |
468 |
+0.43% |
92,600 |
2025/1/17 |
468 |
469 |
463 |
466 |
-0.21% |
92,400 |
2025/1/16 |
473 |
477 |
466 |
467 |
-0.85% |
96,300 |
2025/1/15 |
473 |
477 |
470 |
471 |
-0.42% |
56,800 |
2025/1/14 |
474 |
479 |
471 |
473 |
-0.63% |
91,200 |
2025/1/10 |
471 |
480 |
466 |
476 |
-0.21% |
87,400 |
2025/1/9 |
491 |
491 |
477 |
477 |
-2.85% |
121,600 |
2025/1/8 |
493 |
495 |
489 |
491 |
+0.00% |
112,100 |
2025/1/7 |
492 |
498 |
491 |
491 |
+0.00% |
96,800 |
2025/1/6 |
504 |
506 |
491 |
491 |
-2.58% |
109,900 |
2024/12/30 |
507 |
508 |
500 |
504 |
-0.79% |
88,500 |
2024/12/27 |
506 |
509 |
502 |
508 |
+0.59% |
112,900 |
2024/12/26 |
505 |
510 |
503 |
505 |
-0.39% |
118,100 |
2024/12/25 |
506 |
508 |
505 |
507 |
+0.20% |
80,600 |
2024/12/24 |
505 |
508 |
504 |
506 |
+0.60% |
35,700 |
2024/12/23 |
503 |
510 |
503 |
503 |
+0.00% |
58,900 |
2024/12/20 |
505 |
509 |
503 |
503 |
-0.40% |
100,800 |
2024/12/19 |
498 |
506 |
495 |
505 |
+0.80% |
88,800 |
2024/12/18 |
506 |
506 |
501 |
501 |
-0.99% |
83,600 |
2024/12/17 |
509 |
509 |
503 |
506 |
+0.20% |
79,200 |
2024/12/16 |
502 |
508 |
500 |
505 |
+1.00% |
59,700 |
2024/12/13 |
495 |
508 |
494 |
500 |
+0.40% |
113,400 |
2024/12/12 |
499 |
502 |
495 |
498 |
+0.61% |
79,000 |
2024/12/11 |
490 |
498 |
490 |
495 |
+0.81% |
74,100 |
2024/12/10 |
503 |
503 |
490 |
491 |
-1.60% |
222,200 |
2024/12/9 |
491 |
501 |
489 |
499 |
+1.22% |
95,300 |
2024/12/6 |
495 |
495 |
489 |
493 |
+0.20% |
51,700 |
2024/12/5 |
494 |
494 |
490 |
492 |
+0.20% |
50,700 |
2024/12/4 |
493 |
495 |
490 |
491 |
-0.41% |
87,500 |
2024/12/3 |
493 |
496 |
490 |
493 |
+0.00% |
96,400 |
2024/12/2 |
499 |
499 |
490 |
493 |
-0.40% |
94,300 |
2024/11/29 |
501 |
501 |
493 |
495 |
-1.39% |
54,300 |
2024/11/28 |
500 |
504 |
497 |
502 |
-0.20% |
48,800 |
2024/11/27 |
486 |
505 |
479 |
503 |
+3.07% |
235,900 |
2024/11/26 |
493 |
494 |
486 |
488 |
-1.61% |
191,700 |
2024/11/25 |
491 |
497 |
491 |
496 |
+1.64% |
205,300 |
2024/11/22 |
495 |
500 |
488 |
488 |
-0.81% |
236,700 |
2024/11/21 |
506 |
510 |
490 |
492 |
-1.60% |
132,100 |
2024/11/20 |
495 |
506 |
495 |
500 |
+2.46% |
174,000 |
2024/11/19 |
484 |
493 |
484 |
488 |
+1.24% |
117,200 |
2024/11/18 |
480 |
493 |
480 |
482 |
-0.62% |
154,600 |
2024/11/15 |
524 |
524 |
481 |
485 |
-6.55% |
458,300 |
2024/11/14 |
529 |
531 |
513 |
519 |
-1.52% |
159,900 |
2024/11/13 |
532 |
534 |
523 |
527 |
-0.94% |
94,500 |
2024/11/12 |
535 |
541 |
532 |
532 |
-0.37% |
79,800 |
2024/11/11 |
534 |
535 |
528 |
534 |
+0.00% |
99,400 |
2024/11/8 |
534 |
539 |
532 |
534 |
+0.75% |
51,700 |
2024/11/7 |
533 |
538 |
525 |
530 |
-1.12% |
90,700 |
2024/11/6 |
540 |
542 |
529 |
536 |
+0.00% |
83,200 |
2024/11/5 |
535 |
536 |
526 |
536 |
+0.19% |
42,900 |
2024/11/1 |
543 |
544 |
533 |
535 |
-2.37% |
79,200 |
2024/10/31 |
540 |
554 |
540 |
548 |
+0.92% |
62,500 |
2024/10/30 |
544 |
546 |
537 |
543 |
+0.93% |
90,500 |
2024/10/29 |
543 |
546 |
537 |
538 |
-0.19% |
63,200 |
2024/10/28 |
526 |
546 |
526 |
539 |
+2.28% |
70,200 |
2024/10/25 |
539 |
541 |
525 |
527 |
-3.12% |
69,800 |
2024/10/24 |
541 |
546 |
536 |
544 |
-0.18% |
67,500 |
|