日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
360 |
366 |
358 |
361 |
+0.00% |
6,800 |
2025/4/24 |
365 |
365 |
360 |
361 |
+0.00% |
6,700 |
2025/4/23 |
362 |
364 |
361 |
361 |
-0.28% |
1,600 |
2025/4/22 |
362 |
369 |
362 |
362 |
-1.09% |
10,700 |
2025/4/21 |
362 |
366 |
361 |
366 |
+1.10% |
9,900 |
2025/4/18 |
357 |
380 |
352 |
362 |
+2.26% |
160,800 |
2025/4/17 |
349 |
358 |
348 |
354 |
+1.43% |
11,600 |
2025/4/16 |
348 |
350 |
348 |
349 |
+0.29% |
1,200 |
2025/4/15 |
345 |
350 |
345 |
348 |
+0.87% |
2,400 |
2025/4/14 |
350 |
350 |
345 |
345 |
+1.17% |
20,800 |
2025/4/11 |
342 |
342 |
337 |
341 |
-0.29% |
7,900 |
2025/4/10 |
350 |
350 |
340 |
342 |
+4.59% |
23,800 |
2025/4/9 |
331 |
338 |
326 |
327 |
-2.10% |
13,800 |
2025/4/8 |
330 |
338 |
330 |
334 |
+3.73% |
10,600 |
2025/4/7 |
322 |
348 |
320 |
322 |
-9.04% |
43,200 |
2025/4/4 |
352 |
361 |
346 |
354 |
-0.28% |
54,900 |
2025/4/3 |
357 |
360 |
350 |
355 |
-1.66% |
23,600 |
2025/4/2 |
359 |
361 |
359 |
361 |
+0.56% |
2,500 |
2025/4/1 |
359 |
362 |
359 |
359 |
+0.00% |
3,900 |
2025/3/31 |
364 |
364 |
359 |
359 |
-1.64% |
12,100 |
2025/3/28 |
365 |
366 |
363 |
365 |
-0.82% |
20,200 |
2025/3/27 |
369 |
369 |
361 |
368 |
-0.81% |
15,000 |
2025/3/26 |
368 |
372 |
367 |
371 |
-0.27% |
10,800 |
2025/3/25 |
373 |
373 |
368 |
372 |
+0.54% |
16,300 |
2025/3/24 |
373 |
374 |
365 |
370 |
+0.00% |
18,500 |
2025/3/21 |
366 |
374 |
363 |
370 |
+2.21% |
34,600 |
2025/3/19 |
363 |
363 |
358 |
362 |
+0.56% |
6,600 |
2025/3/18 |
369 |
369 |
357 |
360 |
-1.10% |
24,600 |
2025/3/17 |
369 |
371 |
361 |
364 |
+0.28% |
58,800 |
2025/3/14 |
356 |
365 |
355 |
363 |
+4.31% |
41,000 |
2025/3/13 |
352 |
353 |
348 |
348 |
-0.57% |
11,700 |
2025/3/12 |
351 |
351 |
349 |
350 |
+0.00% |
2,800 |
2025/3/11 |
350 |
350 |
346 |
350 |
+0.00% |
21,100 |
2025/3/10 |
347 |
350 |
347 |
350 |
+0.86% |
4,400 |
2025/3/7 |
344 |
349 |
344 |
347 |
+0.58% |
4,500 |
2025/3/6 |
345 |
347 |
345 |
345 |
+0.00% |
2,800 |
2025/3/5 |
344 |
347 |
342 |
345 |
+0.00% |
19,000 |
2025/3/4 |
349 |
349 |
345 |
345 |
-1.15% |
9,100 |
2025/3/3 |
349 |
353 |
346 |
349 |
+0.87% |
20,300 |
2025/2/28 |
352 |
356 |
346 |
346 |
-0.86% |
478,000 |
2025/2/27 |
345 |
349 |
345 |
349 |
+1.16% |
12,300 |
2025/2/26 |
347 |
348 |
345 |
345 |
-0.86% |
10,700 |
2025/2/25 |
350 |
351 |
347 |
348 |
-0.29% |
12,500 |
2025/2/21 |
351 |
354 |
349 |
349 |
-0.29% |
12,400 |
2025/2/20 |
353 |
354 |
350 |
350 |
-0.85% |
19,600 |
2025/2/19 |
358 |
358 |
353 |
353 |
-1.40% |
4,400 |
2025/2/18 |
353 |
358 |
353 |
358 |
+1.42% |
7,300 |
2025/2/17 |
358 |
358 |
353 |
353 |
-1.12% |
5,000 |
2025/2/14 |
358 |
358 |
355 |
357 |
+0.28% |
11,600 |
2025/2/13 |
355 |
357 |
352 |
356 |
+0.28% |
16,000 |
2025/2/12 |
355 |
356 |
354 |
355 |
+0.57% |
18,400 |
2025/2/10 |
355 |
358 |
353 |
353 |
-0.56% |
8,800 |
2025/2/7 |
357 |
359 |
355 |
355 |
-0.28% |
2,200 |
2025/2/6 |
353 |
360 |
353 |
356 |
+0.85% |
5,300 |
2025/2/5 |
352 |
355 |
352 |
353 |
+0.28% |
4,800 |
2025/2/4 |
352 |
356 |
352 |
352 |
-0.85% |
11,200 |
2025/2/3 |
358 |
359 |
355 |
355 |
-1.39% |
11,700 |
2025/1/31 |
363 |
364 |
360 |
360 |
-0.83% |
8,000 |
2025/1/30 |
362 |
368 |
362 |
363 |
-2.94% |
25,000 |
2025/1/29 |
376 |
377 |
373 |
374 |
+0.27% |
21,200 |
2025/1/28 |
371 |
374 |
369 |
373 |
+0.54% |
14,000 |
2025/1/27 |
372 |
375 |
367 |
371 |
-0.27% |
29,700 |
2025/1/24 |
371 |
373 |
367 |
372 |
+0.27% |
82,100 |
2025/1/23 |
374 |
376 |
371 |
371 |
-0.80% |
7,900 |
2025/1/22 |
372 |
376 |
371 |
374 |
+0.81% |
7,800 |
2025/1/21 |
370 |
377 |
369 |
371 |
+0.27% |
18,700 |
2025/1/20 |
372 |
375 |
370 |
370 |
-0.54% |
14,500 |
2025/1/17 |
373 |
373 |
369 |
372 |
-0.27% |
17,500 |
2025/1/16 |
375 |
378 |
373 |
373 |
-0.53% |
13,200 |
2025/1/15 |
372 |
382 |
371 |
375 |
+0.54% |
31,700 |
2025/1/14 |
382 |
382 |
372 |
373 |
-1.84% |
26,800 |
2025/1/10 |
386 |
391 |
380 |
380 |
-2.56% |
30,000 |
2025/1/9 |
392 |
392 |
385 |
390 |
+1.30% |
85,000 |
2025/1/8 |
399 |
399 |
382 |
385 |
+7.24% |
356,700 |
2025/1/7 |
357 |
363 |
354 |
359 |
+1.41% |
33,500 |
2025/1/6 |
351 |
355 |
347 |
354 |
+1.14% |
8,200 |
2024/12/30 |
346 |
351 |
342 |
350 |
+2.34% |
19,400 |
2024/12/27 |
345 |
348 |
340 |
342 |
+0.00% |
23,000 |
2024/12/26 |
338 |
342 |
338 |
342 |
+1.48% |
22,200 |
2024/12/25 |
334 |
339 |
333 |
337 |
+0.60% |
38,700 |
2024/12/24 |
339 |
339 |
334 |
335 |
-0.59% |
10,500 |
2024/12/23 |
337 |
339 |
331 |
337 |
+0.60% |
19,300 |
2024/12/20 |
336 |
337 |
335 |
335 |
-0.59% |
8,700 |
2024/12/19 |
337 |
339 |
334 |
337 |
+0.00% |
10,300 |
2024/12/18 |
337 |
341 |
337 |
337 |
+0.00% |
16,800 |
2024/12/17 |
342 |
342 |
335 |
337 |
-1.17% |
15,000 |
2024/12/16 |
344 |
344 |
336 |
341 |
-0.87% |
22,700 |
2024/12/13 |
343 |
344 |
339 |
344 |
+0.29% |
5,400 |
2024/12/12 |
341 |
344 |
339 |
343 |
+0.00% |
8,400 |
2024/12/11 |
346 |
346 |
337 |
343 |
-3.11% |
47,300 |
2024/12/10 |
347 |
356 |
347 |
354 |
+2.02% |
31,600 |
2024/12/9 |
341 |
347 |
340 |
347 |
+2.06% |
15,700 |
2024/12/6 |
340 |
345 |
339 |
340 |
+0.00% |
9,500 |
2024/12/5 |
341 |
341 |
339 |
340 |
-0.29% |
8,100 |
2024/12/4 |
340 |
343 |
338 |
341 |
-0.87% |
12,800 |
2024/12/3 |
347 |
349 |
340 |
344 |
-0.86% |
20,500 |
2024/12/2 |
348 |
349 |
344 |
347 |
-0.29% |
13,700 |
2024/11/29 |
351 |
352 |
347 |
348 |
-1.14% |
3,300 |
2024/11/28 |
354 |
356 |
351 |
352 |
-0.28% |
2,300 |
2024/11/27 |
357 |
359 |
346 |
353 |
-1.12% |
7,100 |
2024/11/26 |
356 |
357 |
354 |
357 |
+0.28% |
3,300 |
2024/11/25 |
362 |
362 |
356 |
356 |
-0.84% |
2,400 |
2024/11/22 |
364 |
366 |
353 |
359 |
-1.91% |
18,000 |
2024/11/21 |
367 |
368 |
365 |
366 |
-0.27% |
4,600 |
2024/11/20 |
368 |
368 |
366 |
367 |
-0.27% |
900 |
2024/11/19 |
369 |
369 |
365 |
368 |
-0.27% |
7,900 |
2024/11/18 |
367 |
369 |
365 |
369 |
+0.54% |
3,100 |
2024/11/15 |
370 |
370 |
364 |
367 |
-0.27% |
1,600 |
2024/11/14 |
365 |
368 |
355 |
368 |
+0.55% |
11,000 |
2024/11/13 |
367 |
368 |
366 |
366 |
-0.27% |
5,500 |
2024/11/12 |
369 |
370 |
367 |
367 |
+0.00% |
4,300 |
2024/11/11 |
370 |
371 |
365 |
367 |
-1.87% |
4,500 |
2024/11/8 |
369 |
374 |
369 |
374 |
+1.91% |
3,100 |
2024/11/7 |
368 |
368 |
366 |
367 |
-0.27% |
424,600 |
2024/11/6 |
370 |
371 |
362 |
368 |
-0.27% |
10,000 |
2024/11/5 |
375 |
375 |
364 |
369 |
+0.00% |
6,900 |
2024/11/1 |
370 |
371 |
366 |
369 |
-0.54% |
4,100 |
2024/10/31 |
373 |
373 |
366 |
371 |
-0.54% |
5,000 |
2024/10/30 |
372 |
373 |
371 |
373 |
+0.27% |
1,400 |
2024/10/29 |
367 |
375 |
367 |
372 |
+0.27% |
3,900 |
2024/10/28 |
366 |
371 |
366 |
371 |
+0.82% |
2,000 |
2024/10/25 |
374 |
374 |
366 |
368 |
-1.34% |
3,800 |
2024/10/24 |
372 |
375 |
370 |
373 |
-0.27% |
4,600 |
|