日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
418 |
418 |
409 |
414 |
-0.48% |
11,900 |
2025/4/24 |
416 |
416 |
408 |
416 |
+1.96% |
21,500 |
2025/4/23 |
411 |
413 |
406 |
408 |
+0.74% |
10,900 |
2025/4/22 |
405 |
427 |
405 |
405 |
-0.98% |
73,800 |
2025/4/21 |
412 |
440 |
405 |
409 |
-0.24% |
374,100 |
2025/4/18 |
409 |
417 |
406 |
410 |
-0.24% |
24,100 |
2025/4/17 |
408 |
412 |
403 |
411 |
-0.24% |
8,800 |
2025/4/16 |
404 |
412 |
403 |
412 |
+1.98% |
26,800 |
2025/4/15 |
404 |
408 |
404 |
404 |
+0.50% |
14,300 |
2025/4/14 |
404 |
415 |
399 |
402 |
-0.50% |
32,500 |
2025/4/11 |
389 |
429 |
389 |
404 |
+0.50% |
51,400 |
2025/4/10 |
404 |
445 |
389 |
402 |
-0.74% |
252,900 |
2025/4/9 |
404 |
418 |
391 |
405 |
-5.37% |
156,300 |
2025/4/8 |
356 |
431 |
356 |
428 |
+21.94% |
1,669,400 |
2025/4/7 |
350 |
368 |
350 |
351 |
-8.12% |
24,300 |
2025/4/4 |
386 |
391 |
373 |
382 |
-3.05% |
12,300 |
2025/4/3 |
394 |
400 |
387 |
394 |
-1.01% |
53,700 |
2025/4/2 |
403 |
403 |
396 |
398 |
-1.24% |
5,000 |
2025/4/1 |
401 |
408 |
400 |
403 |
+0.75% |
5,500 |
2025/3/31 |
400 |
409 |
398 |
400 |
-2.68% |
44,400 |
2025/3/28 |
415 |
423 |
411 |
411 |
-3.07% |
6,200 |
2025/3/27 |
432 |
432 |
413 |
424 |
-1.40% |
38,100 |
2025/3/26 |
425 |
430 |
424 |
430 |
+1.42% |
24,500 |
2025/3/25 |
426 |
427 |
424 |
424 |
-0.70% |
8,300 |
2025/3/24 |
420 |
429 |
420 |
427 |
+1.67% |
14,100 |
2025/3/21 |
419 |
421 |
416 |
420 |
-0.47% |
3,700 |
2025/3/19 |
415 |
422 |
413 |
422 |
+0.96% |
5,400 |
2025/3/18 |
423 |
424 |
418 |
418 |
-1.18% |
12,400 |
2025/3/17 |
414 |
428 |
411 |
423 |
+2.17% |
32,400 |
2025/3/14 |
414 |
418 |
410 |
414 |
+0.49% |
15,500 |
2025/3/13 |
408 |
415 |
408 |
412 |
+0.00% |
9,400 |
2025/3/12 |
413 |
417 |
406 |
412 |
+0.49% |
31,800 |
2025/3/11 |
409 |
415 |
401 |
410 |
+0.24% |
53,700 |
2025/3/10 |
412 |
413 |
406 |
409 |
-0.73% |
8,400 |
2025/3/7 |
419 |
422 |
408 |
412 |
-1.67% |
29,300 |
2025/3/6 |
415 |
420 |
408 |
419 |
+2.95% |
11,500 |
2025/3/5 |
402 |
414 |
402 |
407 |
-0.73% |
19,800 |
2025/3/4 |
410 |
412 |
402 |
410 |
-0.73% |
19,800 |
2025/3/3 |
418 |
418 |
410 |
413 |
+0.73% |
23,100 |
2025/2/28 |
407 |
410 |
402 |
410 |
+0.24% |
27,200 |
2025/2/27 |
403 |
410 |
401 |
409 |
+0.99% |
21,100 |
2025/2/26 |
409 |
411 |
402 |
405 |
-0.49% |
37,000 |
2025/2/25 |
387 |
407 |
387 |
407 |
+5.17% |
28,900 |
2025/2/21 |
390 |
399 |
386 |
387 |
-1.02% |
11,200 |
2025/2/20 |
399 |
401 |
387 |
391 |
-2.01% |
28,000 |
2025/2/19 |
400 |
401 |
389 |
399 |
-0.25% |
24,400 |
2025/2/18 |
400 |
409 |
391 |
400 |
+5.26% |
162,600 |
2025/2/17 |
381 |
386 |
377 |
380 |
+2.98% |
91,100 |
2025/2/14 |
370 |
384 |
369 |
369 |
+0.00% |
34,500 |
2025/2/13 |
366 |
376 |
366 |
369 |
-0.27% |
24,200 |
2025/2/12 |
371 |
374 |
366 |
370 |
-0.27% |
9,700 |
2025/2/10 |
362 |
371 |
362 |
371 |
+1.37% |
12,500 |
2025/2/7 |
365 |
368 |
364 |
366 |
+0.27% |
8,700 |
2025/2/6 |
362 |
365 |
357 |
365 |
+1.96% |
23,000 |
2025/2/5 |
356 |
359 |
355 |
358 |
+0.85% |
8,900 |
2025/2/4 |
359 |
365 |
355 |
355 |
+0.28% |
18,400 |
2025/2/3 |
357 |
359 |
354 |
354 |
-0.56% |
29,600 |
2025/1/31 |
361 |
368 |
355 |
356 |
+0.00% |
51,500 |
2025/1/30 |
364 |
369 |
356 |
356 |
-3.00% |
85,700 |
2025/1/29 |
373 |
375 |
367 |
367 |
-0.81% |
19,700 |
2025/1/28 |
369 |
370 |
363 |
370 |
+0.27% |
18,300 |
2025/1/27 |
366 |
370 |
364 |
369 |
+0.27% |
28,000 |
2025/1/24 |
364 |
371 |
362 |
368 |
+3.37% |
66,200 |
2025/1/23 |
360 |
362 |
356 |
356 |
-0.84% |
7,500 |
2025/1/22 |
361 |
365 |
356 |
359 |
-0.55% |
14,800 |
2025/1/21 |
365 |
367 |
361 |
361 |
-0.55% |
5,700 |
2025/1/20 |
366 |
370 |
362 |
363 |
-0.55% |
11,500 |
2025/1/17 |
365 |
372 |
353 |
365 |
-0.82% |
39,600 |
2025/1/16 |
375 |
375 |
363 |
368 |
-1.87% |
14,200 |
2025/1/15 |
384 |
384 |
371 |
375 |
-1.57% |
10,300 |
2025/1/14 |
378 |
381 |
370 |
381 |
+0.00% |
10,900 |
2025/1/10 |
386 |
392 |
381 |
381 |
-1.30% |
12,400 |
2025/1/9 |
389 |
394 |
386 |
386 |
-0.77% |
6,400 |
2025/1/8 |
390 |
394 |
388 |
389 |
-0.26% |
3,200 |
2025/1/7 |
389 |
394 |
388 |
390 |
+0.00% |
3,700 |
2025/1/6 |
389 |
395 |
387 |
390 |
+1.30% |
10,000 |
2024/12/30 |
387 |
388 |
381 |
385 |
-0.26% |
6,500 |
2024/12/27 |
380 |
390 |
380 |
386 |
+2.12% |
12,700 |
2024/12/26 |
370 |
379 |
367 |
378 |
+2.16% |
78,600 |
2024/12/25 |
366 |
370 |
365 |
370 |
+0.54% |
29,500 |
2024/12/24 |
368 |
368 |
363 |
368 |
+0.00% |
34,500 |
2024/12/23 |
376 |
379 |
366 |
368 |
-2.90% |
37,300 |
2024/12/20 |
384 |
385 |
376 |
379 |
-1.04% |
11,700 |
2024/12/19 |
381 |
388 |
381 |
383 |
-0.26% |
5,300 |
2024/12/18 |
380 |
387 |
379 |
384 |
+0.79% |
7,600 |
2024/12/17 |
385 |
385 |
378 |
381 |
-1.30% |
11,100 |
2024/12/16 |
399 |
399 |
376 |
386 |
-2.53% |
43,400 |
2024/12/13 |
397 |
402 |
395 |
396 |
-0.50% |
11,700 |
2024/12/12 |
402 |
402 |
398 |
398 |
-1.00% |
8,900 |
2024/12/11 |
402 |
405 |
401 |
402 |
-0.74% |
16,100 |
2024/12/10 |
405 |
405 |
402 |
405 |
+0.50% |
5,000 |
2024/12/9 |
410 |
410 |
403 |
403 |
+0.25% |
3,200 |
2024/12/6 |
405 |
409 |
402 |
402 |
-0.50% |
26,000 |
2024/12/5 |
412 |
412 |
402 |
404 |
-1.46% |
6,700 |
2024/12/4 |
415 |
416 |
407 |
410 |
-0.97% |
6,600 |
2024/12/3 |
415 |
415 |
409 |
414 |
+0.73% |
8,300 |
2024/12/2 |
418 |
418 |
409 |
411 |
-1.67% |
6,900 |
2024/11/29 |
411 |
418 |
410 |
418 |
+1.70% |
3,500 |
2024/11/28 |
419 |
419 |
411 |
411 |
-1.20% |
13,300 |
2024/11/27 |
420 |
422 |
414 |
416 |
-0.72% |
9,700 |
2024/11/26 |
417 |
419 |
411 |
419 |
+0.96% |
4,200 |
2024/11/25 |
414 |
415 |
411 |
415 |
+0.97% |
5,100 |
2024/11/22 |
414 |
414 |
406 |
411 |
-0.72% |
18,100 |
2024/11/21 |
407 |
414 |
403 |
414 |
+1.97% |
22,000 |
2024/11/20 |
409 |
415 |
406 |
406 |
-0.73% |
25,900 |
2024/11/19 |
409 |
410 |
405 |
409 |
+0.00% |
8,700 |
2024/11/18 |
409 |
411 |
407 |
409 |
-0.49% |
8,400 |
2024/11/15 |
412 |
415 |
410 |
411 |
-0.48% |
7,100 |
2024/11/14 |
425 |
425 |
410 |
413 |
-2.82% |
27,600 |
2024/11/13 |
434 |
434 |
425 |
425 |
-2.07% |
5,400 |
2024/11/12 |
439 |
441 |
424 |
434 |
-0.69% |
11,900 |
2024/11/11 |
460 |
461 |
420 |
437 |
-3.10% |
54,400 |
2024/11/8 |
446 |
454 |
435 |
451 |
+3.68% |
21,900 |
2024/11/7 |
432 |
437 |
424 |
435 |
+2.11% |
5,000 |
2024/11/6 |
431 |
437 |
425 |
426 |
-0.70% |
5,000 |
2024/11/5 |
430 |
431 |
422 |
429 |
+1.42% |
5,700 |
2024/11/1 |
427 |
433 |
423 |
423 |
-1.40% |
5,300 |
2024/10/31 |
420 |
433 |
413 |
429 |
+1.66% |
19,300 |
2024/10/30 |
431 |
439 |
422 |
422 |
-1.86% |
33,600 |
2024/10/29 |
423 |
432 |
420 |
430 |
+1.90% |
10,800 |
2024/10/28 |
406 |
422 |
405 |
422 |
+3.94% |
27,800 |
2024/10/25 |
400 |
406 |
399 |
406 |
+0.74% |
10,200 |
2024/10/24 |
400 |
404 |
398 |
403 |
-0.25% |
12,200 |
|