日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
408 |
409 |
404 |
407 |
-0.25% |
9,100 |
2025/4/24 |
400 |
411 |
400 |
408 |
+2.00% |
8,200 |
2025/4/23 |
410 |
410 |
399 |
400 |
+1.52% |
13,300 |
2025/4/22 |
390 |
461 |
374 |
394 |
-1.75% |
275,900 |
2025/4/21 |
401 |
403 |
392 |
401 |
+0.00% |
5,400 |
2025/4/18 |
405 |
405 |
401 |
401 |
-0.25% |
11,000 |
2025/4/17 |
397 |
402 |
397 |
402 |
+1.26% |
5,700 |
2025/4/16 |
398 |
400 |
396 |
397 |
-0.25% |
8,800 |
2025/4/15 |
394 |
398 |
394 |
398 |
+1.27% |
5,500 |
2025/4/14 |
388 |
396 |
388 |
393 |
+1.03% |
5,800 |
2025/4/11 |
376 |
391 |
376 |
389 |
-0.26% |
7,000 |
2025/4/10 |
407 |
407 |
378 |
390 |
+4.00% |
6,800 |
2025/4/9 |
389 |
389 |
375 |
375 |
-3.60% |
6,000 |
2025/4/8 |
379 |
399 |
378 |
389 |
+3.73% |
8,800 |
2025/4/7 |
371 |
378 |
366 |
375 |
-2.60% |
7,700 |
2025/4/4 |
409 |
409 |
380 |
385 |
-4.94% |
13,500 |
2025/4/3 |
404 |
405 |
388 |
405 |
-0.74% |
13,800 |
2025/4/2 |
412 |
413 |
408 |
408 |
-0.73% |
3,800 |
2025/4/1 |
409 |
412 |
409 |
411 |
+0.49% |
2,300 |
2025/3/31 |
408 |
414 |
406 |
409 |
-0.24% |
10,700 |
2025/3/28 |
413 |
415 |
405 |
410 |
-0.49% |
10,000 |
2025/3/27 |
414 |
414 |
411 |
412 |
+0.49% |
7,800 |
2025/3/26 |
415 |
415 |
410 |
410 |
+0.00% |
4,900 |
2025/3/25 |
413 |
414 |
409 |
410 |
-0.73% |
6,600 |
2025/3/24 |
415 |
416 |
411 |
413 |
+0.49% |
6,900 |
2025/3/21 |
411 |
415 |
406 |
411 |
+0.74% |
6,000 |
2025/3/19 |
411 |
411 |
408 |
408 |
-0.24% |
11,300 |
2025/3/18 |
406 |
409 |
402 |
409 |
+0.25% |
11,900 |
2025/3/17 |
405 |
408 |
402 |
408 |
+1.49% |
15,100 |
2025/3/14 |
401 |
403 |
398 |
402 |
+1.01% |
7,500 |
2025/3/13 |
400 |
401 |
397 |
398 |
+0.25% |
6,700 |
2025/3/12 |
397 |
400 |
396 |
397 |
+0.51% |
5,400 |
2025/3/11 |
390 |
397 |
390 |
395 |
+1.28% |
2,900 |
2025/3/10 |
392 |
395 |
390 |
390 |
+0.78% |
8,800 |
2025/3/7 |
389 |
391 |
386 |
387 |
+0.52% |
2,900 |
2025/3/6 |
389 |
395 |
385 |
385 |
+1.05% |
6,200 |
2025/3/5 |
388 |
393 |
376 |
381 |
-1.04% |
7,200 |
2025/3/4 |
390 |
391 |
385 |
385 |
-1.79% |
1,800 |
2025/3/3 |
393 |
394 |
388 |
392 |
+0.26% |
2,000 |
2025/2/28 |
378 |
395 |
378 |
391 |
+1.30% |
4,400 |
2025/2/27 |
390 |
396 |
386 |
386 |
-1.53% |
5,200 |
2025/2/26 |
381 |
392 |
380 |
392 |
+2.89% |
1,800 |
2025/2/25 |
383 |
384 |
380 |
381 |
-0.52% |
2,200 |
2025/2/21 |
395 |
395 |
383 |
383 |
-1.03% |
2,800 |
2025/2/20 |
401 |
401 |
387 |
387 |
-0.51% |
20,100 |
2025/2/19 |
378 |
390 |
378 |
389 |
+3.46% |
14,200 |
2025/2/18 |
374 |
377 |
369 |
376 |
+0.53% |
6,600 |
2025/2/17 |
373 |
376 |
371 |
374 |
+1.36% |
5,300 |
2025/2/14 |
373 |
373 |
366 |
369 |
+1.10% |
11,700 |
2025/2/13 |
363 |
366 |
360 |
365 |
+1.11% |
6,500 |
2025/2/12 |
361 |
363 |
360 |
361 |
+0.28% |
4,100 |
2025/2/10 |
358 |
360 |
358 |
360 |
+0.84% |
4,900 |
2025/2/7 |
359 |
359 |
357 |
357 |
+0.00% |
2,000 |
2025/2/6 |
358 |
359 |
357 |
357 |
-0.28% |
1,500 |
2025/2/5 |
361 |
361 |
358 |
358 |
-0.56% |
3,000 |
2025/2/4 |
364 |
364 |
360 |
360 |
+0.56% |
5,800 |
2025/2/3 |
363 |
370 |
355 |
358 |
-1.10% |
13,800 |
2025/1/31 |
360 |
362 |
360 |
362 |
+0.28% |
2,000 |
2025/1/30 |
360 |
363 |
360 |
361 |
+0.28% |
4,700 |
2025/1/29 |
358 |
360 |
357 |
360 |
+2.56% |
9,800 |
2025/1/28 |
350 |
351 |
347 |
351 |
+1.15% |
6,800 |
2025/1/27 |
348 |
349 |
347 |
347 |
-0.57% |
3,300 |
2025/1/24 |
350 |
350 |
346 |
349 |
-0.29% |
5,500 |
2025/1/23 |
353 |
355 |
350 |
350 |
-0.85% |
2,800 |
2025/1/22 |
351 |
354 |
348 |
353 |
+0.86% |
3,700 |
2025/1/21 |
348 |
354 |
348 |
350 |
+0.57% |
1,500 |
2025/1/20 |
357 |
357 |
347 |
348 |
-0.29% |
10,800 |
2025/1/17 |
341 |
349 |
341 |
349 |
+1.75% |
6,300 |
2025/1/16 |
345 |
345 |
343 |
343 |
-0.87% |
4,500 |
2025/1/15 |
345 |
347 |
343 |
346 |
+0.00% |
4,800 |
2025/1/14 |
348 |
349 |
345 |
346 |
-1.70% |
13,000 |
2025/1/10 |
351 |
354 |
351 |
352 |
-0.28% |
5,500 |
2025/1/9 |
356 |
356 |
353 |
353 |
+0.00% |
6,100 |
2025/1/8 |
355 |
355 |
351 |
353 |
-0.56% |
4,000 |
2025/1/7 |
358 |
358 |
354 |
355 |
+0.00% |
4,100 |
2025/1/6 |
356 |
358 |
352 |
355 |
-0.56% |
16,400 |
2024/12/30 |
350 |
358 |
346 |
357 |
+4.08% |
10,300 |
2024/12/27 |
333 |
345 |
333 |
343 |
+3.00% |
13,300 |
2024/12/26 |
332 |
337 |
332 |
333 |
-0.60% |
27,500 |
2024/12/25 |
338 |
341 |
330 |
335 |
-1.18% |
34,400 |
2024/12/24 |
340 |
345 |
337 |
339 |
-2.31% |
33,200 |
2024/12/23 |
351 |
354 |
347 |
347 |
-1.98% |
18,200 |
2024/12/20 |
362 |
362 |
352 |
354 |
-1.94% |
29,000 |
2024/12/19 |
355 |
361 |
355 |
361 |
+1.12% |
14,000 |
2024/12/18 |
360 |
365 |
356 |
357 |
-0.83% |
21,100 |
2024/12/17 |
366 |
367 |
360 |
360 |
-2.44% |
17,300 |
2024/12/16 |
375 |
375 |
367 |
369 |
-1.86% |
23,500 |
2024/12/13 |
379 |
379 |
374 |
376 |
-0.79% |
13,700 |
2024/12/12 |
382 |
382 |
378 |
379 |
+0.00% |
6,200 |
2024/12/11 |
380 |
382 |
379 |
379 |
-0.26% |
13,300 |
2024/12/10 |
384 |
385 |
380 |
380 |
-1.30% |
6,300 |
2024/12/9 |
385 |
385 |
380 |
385 |
+0.00% |
6,300 |
2024/12/6 |
388 |
388 |
383 |
385 |
-0.77% |
17,400 |
2024/12/5 |
389 |
391 |
388 |
388 |
-1.27% |
11,600 |
2024/12/4 |
393 |
393 |
390 |
393 |
+0.00% |
6,100 |
2024/12/3 |
392 |
396 |
390 |
393 |
+0.51% |
4,900 |
2024/12/2 |
394 |
395 |
390 |
391 |
-0.76% |
6,900 |
2024/11/29 |
393 |
395 |
391 |
394 |
+0.25% |
8,200 |
2024/11/28 |
395 |
398 |
393 |
393 |
-0.25% |
6,800 |
2024/11/27 |
395 |
399 |
394 |
394 |
-0.76% |
7,900 |
2024/11/26 |
397 |
399 |
396 |
397 |
+0.25% |
3,500 |
2024/11/25 |
394 |
400 |
394 |
396 |
-0.50% |
6,700 |
2024/11/22 |
397 |
398 |
395 |
398 |
+0.25% |
2,400 |
2024/11/21 |
397 |
399 |
396 |
397 |
-0.50% |
6,300 |
2024/11/20 |
399 |
400 |
397 |
399 |
+0.50% |
12,500 |
2024/11/19 |
393 |
397 |
393 |
397 |
+0.51% |
4,700 |
2024/11/18 |
391 |
395 |
391 |
395 |
+1.02% |
4,200 |
2024/11/15 |
392 |
392 |
390 |
391 |
-0.26% |
7,100 |
2024/11/14 |
391 |
392 |
389 |
392 |
-0.25% |
18,000 |
2024/11/13 |
393 |
395 |
392 |
393 |
-0.51% |
8,700 |
2024/11/12 |
395 |
395 |
393 |
395 |
-0.25% |
10,300 |
2024/11/11 |
399 |
399 |
396 |
396 |
-1.00% |
7,600 |
2024/11/8 |
401 |
402 |
397 |
400 |
-0.25% |
15,000 |
2024/11/7 |
400 |
403 |
400 |
401 |
+0.00% |
6,600 |
2024/11/6 |
402 |
404 |
400 |
401 |
-0.25% |
9,600 |
2024/11/5 |
405 |
419 |
402 |
402 |
-0.74% |
21,800 |
2024/11/1 |
410 |
411 |
404 |
405 |
-1.94% |
14,600 |
2024/10/31 |
412 |
416 |
412 |
413 |
-0.72% |
10,100 |
2024/10/30 |
407 |
421 |
407 |
416 |
-5.67% |
27,600 |
2024/10/29 |
442 |
447 |
440 |
441 |
-0.45% |
20,900 |
2024/10/28 |
443 |
449 |
441 |
443 |
+0.00% |
10,500 |
2024/10/25 |
448 |
448 |
442 |
443 |
-2.21% |
4,500 |
2024/10/24 |
459 |
459 |
452 |
453 |
-0.22% |
12,400 |
|