日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
425 |
426 |
423 |
425 |
-0.23% |
4,600 |
2025/4/24 |
425 |
428 |
425 |
426 |
+0.71% |
6,400 |
2025/4/23 |
428 |
428 |
423 |
423 |
+0.71% |
8,800 |
2025/4/22 |
427 |
487 |
406 |
420 |
-1.41% |
199,100 |
2025/4/21 |
431 |
432 |
426 |
426 |
-1.84% |
3,500 |
2025/4/18 |
427 |
434 |
426 |
434 |
+1.40% |
3,300 |
2025/4/17 |
430 |
430 |
425 |
428 |
+1.42% |
1,900 |
2025/4/16 |
426 |
426 |
422 |
422 |
-0.94% |
5,600 |
2025/4/15 |
426 |
432 |
426 |
426 |
+0.00% |
1,100 |
2025/4/14 |
424 |
426 |
424 |
426 |
+0.71% |
400 |
2025/4/11 |
423 |
429 |
422 |
423 |
-0.70% |
900 |
2025/4/10 |
422 |
427 |
422 |
426 |
+2.65% |
500 |
2025/4/9 |
418 |
418 |
412 |
415 |
-2.58% |
500 |
2025/4/8 |
424 |
426 |
424 |
426 |
+4.41% |
1,000 |
2025/4/7 |
399 |
410 |
399 |
408 |
-4.00% |
9,700 |
2025/4/4 |
437 |
437 |
421 |
425 |
-4.06% |
5,200 |
2025/4/3 |
441 |
443 |
438 |
443 |
+0.00% |
1,800 |
2025/4/2 |
445 |
445 |
442 |
443 |
-0.45% |
2,000 |
2025/4/1 |
446 |
449 |
443 |
445 |
-0.22% |
5,100 |
2025/3/31 |
445 |
450 |
445 |
446 |
+0.22% |
1,400 |
2025/3/28 |
444 |
448 |
444 |
445 |
-2.63% |
6,000 |
2025/3/27 |
457 |
459 |
454 |
457 |
+0.00% |
2,200 |
2025/3/26 |
455 |
457 |
454 |
457 |
+0.88% |
2,000 |
2025/3/25 |
459 |
459 |
453 |
453 |
-0.66% |
5,700 |
2025/3/24 |
453 |
456 |
453 |
456 |
+0.88% |
2,400 |
2025/3/21 |
454 |
454 |
452 |
452 |
-0.44% |
6,500 |
2025/3/19 |
453 |
455 |
453 |
454 |
+0.22% |
6,100 |
2025/3/18 |
451 |
453 |
451 |
453 |
+0.67% |
5,800 |
2025/3/17 |
450 |
452 |
450 |
450 |
+0.22% |
4,300 |
2025/3/14 |
450 |
452 |
449 |
449 |
-0.22% |
3,500 |
2025/3/13 |
450 |
453 |
449 |
450 |
+0.00% |
5,100 |
2025/3/12 |
448 |
452 |
447 |
450 |
+0.45% |
7,300 |
2025/3/11 |
452 |
452 |
448 |
448 |
-0.88% |
5,700 |
2025/3/10 |
455 |
455 |
452 |
452 |
-0.66% |
6,300 |
2025/3/7 |
460 |
467 |
455 |
455 |
-1.52% |
5,600 |
2025/3/6 |
459 |
462 |
458 |
462 |
+0.87% |
2,500 |
2025/3/5 |
454 |
461 |
454 |
458 |
-0.22% |
5,900 |
2025/3/4 |
456 |
459 |
451 |
459 |
+0.00% |
6,200 |
2025/3/3 |
459 |
459 |
456 |
459 |
+0.66% |
1,700 |
2025/2/28 |
457 |
458 |
455 |
456 |
-0.22% |
1,800 |
2025/2/27 |
455 |
457 |
455 |
457 |
+0.88% |
3,300 |
2025/2/26 |
456 |
456 |
451 |
453 |
+0.44% |
1,400 |
2025/2/25 |
449 |
453 |
449 |
451 |
+0.67% |
5,000 |
2025/2/21 |
452 |
452 |
448 |
448 |
-0.88% |
11,900 |
2025/2/20 |
456 |
456 |
451 |
452 |
-1.09% |
14,400 |
2025/2/19 |
456 |
458 |
456 |
457 |
-0.44% |
3,800 |
2025/2/18 |
458 |
459 |
458 |
459 |
+0.22% |
1,500 |
2025/2/17 |
458 |
459 |
458 |
458 |
-0.22% |
700 |
2025/2/14 |
462 |
462 |
453 |
459 |
-0.86% |
6,400 |
2025/2/13 |
463 |
468 |
463 |
463 |
+0.00% |
5,900 |
2025/2/12 |
459 |
463 |
459 |
463 |
+0.87% |
500 |
2025/2/10 |
456 |
459 |
456 |
459 |
+0.88% |
1,100 |
2025/2/7 |
459 |
462 |
452 |
455 |
-0.87% |
2,600 |
2025/2/6 |
459 |
459 |
459 |
459 |
-0.86% |
1,400 |
2025/2/5 |
459 |
463 |
459 |
463 |
+0.22% |
700 |
2025/2/4 |
463 |
466 |
459 |
462 |
-0.22% |
3,600 |
2025/2/3 |
467 |
467 |
461 |
463 |
-0.22% |
3,400 |
2025/1/31 |
465 |
465 |
464 |
464 |
-0.43% |
500 |
2025/1/30 |
462 |
466 |
462 |
466 |
+0.43% |
2,200 |
2025/1/29 |
463 |
464 |
461 |
464 |
+0.22% |
900 |
2025/1/28 |
457 |
464 |
457 |
463 |
-0.43% |
5,800 |
2025/1/27 |
461 |
465 |
460 |
465 |
+0.87% |
5,600 |
2025/1/24 |
461 |
462 |
460 |
461 |
+0.22% |
1,600 |
2025/1/23 |
461 |
461 |
460 |
460 |
-0.22% |
800 |
2025/1/22 |
455 |
461 |
455 |
461 |
+1.32% |
3,800 |
2025/1/21 |
456 |
459 |
453 |
455 |
-0.22% |
1,000 |
2025/1/20 |
455 |
461 |
451 |
456 |
+0.22% |
9,100 |
2025/1/17 |
455 |
455 |
455 |
455 |
-0.44% |
1,000 |
2025/1/16 |
458 |
458 |
457 |
457 |
-0.65% |
600 |
2025/1/15 |
458 |
460 |
458 |
460 |
+0.22% |
200 |
2025/1/14 |
457 |
463 |
454 |
459 |
+0.44% |
7,000 |
2025/1/10 |
467 |
467 |
455 |
457 |
-2.14% |
15,800 |
2025/1/9 |
464 |
467 |
463 |
467 |
+0.65% |
5,000 |
2025/1/8 |
471 |
471 |
464 |
464 |
-1.28% |
9,700 |
2025/1/7 |
467 |
474 |
467 |
470 |
-0.42% |
9,600 |
2025/1/6 |
465 |
472 |
461 |
472 |
+2.39% |
13,400 |
2024/12/30 |
466 |
466 |
456 |
461 |
+1.32% |
8,300 |
2024/12/27 |
451 |
455 |
450 |
455 |
+1.11% |
5,000 |
2024/12/26 |
449 |
452 |
448 |
450 |
+0.22% |
9,400 |
2024/12/25 |
449 |
450 |
449 |
449 |
+0.22% |
8,100 |
2024/12/24 |
449 |
450 |
448 |
448 |
-0.44% |
5,800 |
2024/12/23 |
448 |
450 |
448 |
450 |
+0.22% |
5,900 |
2024/12/20 |
449 |
451 |
449 |
449 |
-0.22% |
3,900 |
2024/12/19 |
450 |
451 |
446 |
450 |
+0.00% |
4,000 |
2024/12/18 |
449 |
450 |
449 |
450 |
-0.44% |
4,700 |
2024/12/17 |
449 |
452 |
449 |
452 |
+0.22% |
2,300 |
2024/12/16 |
452 |
452 |
450 |
451 |
-0.44% |
5,400 |
2024/12/13 |
452 |
453 |
451 |
453 |
+0.22% |
4,900 |
2024/12/12 |
453 |
453 |
452 |
452 |
+0.00% |
7,200 |
2024/12/11 |
452 |
453 |
452 |
452 |
+0.00% |
1,300 |
2024/12/10 |
452 |
452 |
452 |
452 |
+0.00% |
4,300 |
2024/12/9 |
452 |
453 |
452 |
452 |
-0.22% |
2,400 |
2024/12/6 |
451 |
455 |
451 |
453 |
+0.22% |
2,800 |
2024/12/5 |
454 |
454 |
451 |
452 |
-0.66% |
3,400 |
2024/12/4 |
455 |
455 |
455 |
455 |
-0.44% |
200 |
2024/12/3 |
453 |
457 |
453 |
457 |
+0.66% |
2,700 |
2024/12/2 |
454 |
454 |
452 |
454 |
+0.22% |
2,000 |
2024/11/29 |
451 |
454 |
451 |
453 |
+0.22% |
1,800 |
2024/11/28 |
459 |
459 |
451 |
452 |
+0.00% |
11,700 |
2024/11/27 |
455 |
455 |
450 |
452 |
-0.66% |
1,700 |
2024/11/26 |
454 |
455 |
454 |
455 |
+0.00% |
300 |
2024/11/25 |
452 |
457 |
452 |
455 |
+0.66% |
7,300 |
2024/11/22 |
452 |
453 |
449 |
452 |
+0.00% |
6,400 |
2024/11/21 |
452 |
452 |
451 |
452 |
-0.22% |
2,500 |
2024/11/20 |
452 |
453 |
451 |
453 |
+0.00% |
2,900 |
2024/11/19 |
452 |
453 |
452 |
453 |
-0.22% |
1,200 |
2024/11/18 |
453 |
454 |
451 |
454 |
-0.22% |
2,300 |
2024/11/15 |
456 |
456 |
450 |
455 |
+0.00% |
2,900 |
2024/11/14 |
452 |
455 |
452 |
455 |
+0.44% |
1,900 |
2024/11/13 |
453 |
454 |
453 |
453 |
-0.22% |
300 |
2024/11/12 |
452 |
455 |
452 |
454 |
+0.44% |
400 |
2024/11/11 |
452 |
453 |
452 |
452 |
+0.00% |
600 |
2024/11/8 |
455 |
456 |
451 |
452 |
-0.66% |
2,800 |
2024/11/7 |
455 |
455 |
455 |
455 |
+0.22% |
1,600 |
2024/11/6 |
454 |
458 |
453 |
454 |
-0.44% |
2,200 |
2024/11/5 |
458 |
458 |
456 |
456 |
-0.44% |
300 |
2024/11/1 |
458 |
458 |
458 |
458 |
-0.87% |
300 |
2024/10/31 |
453 |
469 |
453 |
462 |
+1.32% |
6,500 |
2024/10/30 |
452 |
460 |
452 |
456 |
+0.22% |
1,200 |
2024/10/29 |
451 |
455 |
451 |
455 |
+0.89% |
900 |
2024/10/28 |
451 |
458 |
451 |
451 |
-0.88% |
3,300 |
2024/10/25 |
455 |
455 |
455 |
455 |
+0.00% |
1,300 |
2024/10/24 |
458 |
464 |
451 |
455 |
-1.30% |
4,400 |
|