日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
480 |
506 |
457 |
484 |
+1.26% |
435,800 |
2025/4/24 |
475 |
479 |
475 |
478 |
+0.63% |
2,900 |
2025/4/23 |
475 |
481 |
470 |
475 |
+0.21% |
8,900 |
2025/4/22 |
480 |
483 |
474 |
474 |
-1.25% |
4,000 |
2025/4/21 |
480 |
486 |
480 |
480 |
+0.00% |
4,000 |
2025/4/18 |
487 |
487 |
480 |
480 |
-1.44% |
5,300 |
2025/4/17 |
471 |
490 |
463 |
487 |
+2.96% |
45,500 |
2025/4/16 |
472 |
497 |
432 |
473 |
+0.42% |
185,700 |
2025/4/15 |
476 |
476 |
470 |
471 |
-1.05% |
3,400 |
2025/4/14 |
467 |
479 |
465 |
476 |
+1.93% |
31,200 |
2025/4/11 |
449 |
467 |
445 |
467 |
+1.30% |
37,800 |
2025/4/10 |
480 |
480 |
458 |
461 |
+3.36% |
25,500 |
2025/4/9 |
427 |
457 |
427 |
446 |
-0.45% |
33,300 |
2025/4/8 |
428 |
448 |
415 |
448 |
+15.46% |
67,000 |
2025/4/7 |
379 |
406 |
375 |
388 |
-12.42% |
151,700 |
2025/4/4 |
449 |
452 |
431 |
443 |
-3.90% |
49,600 |
2025/4/3 |
455 |
469 |
455 |
461 |
-2.12% |
49,200 |
2025/4/2 |
469 |
473 |
469 |
471 |
+0.86% |
4,100 |
2025/4/1 |
472 |
477 |
464 |
467 |
-0.85% |
13,700 |
2025/3/31 |
474 |
474 |
467 |
471 |
-2.28% |
11,600 |
2025/3/28 |
476 |
497 |
471 |
482 |
-2.82% |
34,100 |
2025/3/27 |
498 |
500 |
496 |
496 |
+0.00% |
23,300 |
2025/3/26 |
479 |
503 |
479 |
496 |
+2.69% |
117,600 |
2025/3/25 |
482 |
486 |
480 |
483 |
-0.21% |
13,900 |
2025/3/24 |
489 |
489 |
482 |
484 |
-1.63% |
17,400 |
2025/3/21 |
500 |
500 |
492 |
492 |
-0.81% |
24,700 |
2025/3/19 |
501 |
501 |
490 |
496 |
-0.40% |
14,800 |
2025/3/18 |
500 |
500 |
489 |
498 |
+1.63% |
35,600 |
2025/3/17 |
470 |
500 |
469 |
490 |
+4.48% |
93,100 |
2025/3/14 |
459 |
480 |
459 |
469 |
+2.18% |
136,000 |
2025/3/13 |
446 |
465 |
445 |
459 |
+3.15% |
65,600 |
2025/3/12 |
437 |
455 |
436 |
445 |
+2.06% |
66,900 |
2025/3/11 |
438 |
438 |
436 |
436 |
-0.46% |
4,100 |
2025/3/10 |
437 |
438 |
436 |
438 |
+0.46% |
5,100 |
2025/3/7 |
439 |
439 |
433 |
436 |
-0.68% |
7,200 |
2025/3/6 |
438 |
439 |
435 |
439 |
+0.23% |
15,800 |
2025/3/5 |
433 |
438 |
432 |
438 |
+1.15% |
6,700 |
2025/3/4 |
435 |
435 |
430 |
433 |
-0.46% |
19,600 |
2025/3/3 |
437 |
437 |
434 |
435 |
+0.93% |
8,400 |
2025/2/28 |
429 |
435 |
428 |
431 |
-0.46% |
30,600 |
2025/2/27 |
431 |
433 |
429 |
433 |
+0.93% |
8,900 |
2025/2/26 |
435 |
435 |
429 |
429 |
-0.92% |
12,500 |
2025/2/25 |
436 |
437 |
433 |
433 |
-0.23% |
5,200 |
2025/2/21 |
434 |
435 |
430 |
434 |
-0.23% |
7,900 |
2025/2/20 |
435 |
437 |
434 |
435 |
+0.00% |
10,800 |
2025/2/19 |
435 |
438 |
435 |
435 |
+0.00% |
11,900 |
2025/2/18 |
439 |
440 |
433 |
435 |
-0.46% |
16,000 |
2025/2/17 |
438 |
438 |
434 |
437 |
-0.23% |
18,100 |
2025/2/14 |
430 |
438 |
424 |
438 |
+0.00% |
54,800 |
2025/2/13 |
434 |
441 |
434 |
438 |
+1.39% |
19,300 |
2025/2/12 |
431 |
434 |
431 |
432 |
+0.70% |
10,600 |
2025/2/10 |
430 |
432 |
429 |
429 |
-0.23% |
4,400 |
2025/2/7 |
423 |
430 |
423 |
430 |
+1.65% |
15,400 |
2025/2/6 |
421 |
425 |
421 |
423 |
+0.24% |
18,000 |
2025/2/5 |
415 |
423 |
415 |
422 |
+2.18% |
28,800 |
2025/2/4 |
412 |
417 |
412 |
413 |
+0.49% |
18,400 |
2025/2/3 |
417 |
418 |
411 |
411 |
-1.44% |
16,200 |
2025/1/31 |
417 |
418 |
415 |
417 |
+0.48% |
5,500 |
2025/1/30 |
415 |
418 |
415 |
415 |
+0.00% |
3,000 |
2025/1/29 |
412 |
416 |
412 |
415 |
+0.24% |
8,100 |
2025/1/28 |
417 |
417 |
414 |
414 |
-0.24% |
4,400 |
2025/1/27 |
416 |
416 |
414 |
415 |
+0.48% |
12,300 |
2025/1/24 |
413 |
415 |
413 |
413 |
+0.73% |
6,700 |
2025/1/23 |
410 |
411 |
408 |
410 |
-0.24% |
5,000 |
2025/1/22 |
410 |
414 |
410 |
411 |
+0.24% |
4,600 |
2025/1/21 |
410 |
410 |
404 |
410 |
+0.24% |
8,400 |
2025/1/20 |
410 |
414 |
403 |
409 |
-0.73% |
14,600 |
2025/1/17 |
411 |
412 |
404 |
412 |
+0.24% |
9,000 |
2025/1/16 |
415 |
415 |
411 |
411 |
-0.48% |
5,100 |
2025/1/15 |
420 |
420 |
412 |
413 |
+0.24% |
5,700 |
2025/1/14 |
413 |
417 |
411 |
412 |
-0.72% |
9,900 |
2025/1/10 |
420 |
420 |
412 |
415 |
-0.95% |
15,200 |
2025/1/9 |
414 |
420 |
414 |
419 |
+1.21% |
22,100 |
2025/1/8 |
412 |
415 |
407 |
414 |
+1.47% |
21,200 |
2025/1/7 |
399 |
410 |
399 |
408 |
+2.26% |
34,200 |
2025/1/6 |
399 |
405 |
396 |
399 |
+1.53% |
33,200 |
2024/12/30 |
393 |
396 |
392 |
393 |
+0.26% |
7,300 |
2024/12/27 |
389 |
392 |
385 |
392 |
+1.03% |
18,900 |
2024/12/26 |
390 |
390 |
388 |
388 |
-0.51% |
26,000 |
2024/12/25 |
392 |
392 |
389 |
390 |
-0.51% |
12,200 |
2024/12/24 |
392 |
392 |
390 |
392 |
+0.51% |
13,000 |
2024/12/23 |
391 |
391 |
388 |
390 |
+0.52% |
20,400 |
2024/12/20 |
393 |
393 |
386 |
388 |
-1.27% |
33,900 |
2024/12/19 |
394 |
395 |
390 |
393 |
+0.77% |
43,200 |
2024/12/18 |
384 |
393 |
384 |
390 |
+2.63% |
48,400 |
2024/12/17 |
381 |
383 |
380 |
380 |
-0.26% |
28,300 |
2024/12/16 |
383 |
384 |
380 |
381 |
-0.52% |
24,200 |
2024/12/13 |
382 |
383 |
380 |
383 |
+0.52% |
23,600 |
2024/12/12 |
382 |
384 |
380 |
381 |
-0.52% |
13,100 |
2024/12/11 |
382 |
383 |
381 |
383 |
+0.52% |
19,800 |
2024/12/10 |
381 |
382 |
378 |
381 |
+0.00% |
28,100 |
2024/12/9 |
383 |
383 |
378 |
381 |
-0.52% |
23,000 |
2024/12/6 |
383 |
384 |
382 |
383 |
+0.00% |
11,500 |
2024/12/5 |
385 |
387 |
382 |
383 |
-0.26% |
22,700 |
2024/12/4 |
385 |
388 |
384 |
384 |
-1.54% |
20,200 |
2024/12/3 |
389 |
390 |
387 |
390 |
+0.26% |
10,400 |
2024/12/2 |
390 |
391 |
389 |
389 |
-0.26% |
5,900 |
2024/11/29 |
387 |
390 |
387 |
390 |
+0.00% |
9,600 |
2024/11/28 |
389 |
390 |
389 |
390 |
+1.04% |
1,900 |
2024/11/27 |
389 |
390 |
385 |
386 |
-1.03% |
8,200 |
2024/11/26 |
390 |
390 |
388 |
390 |
+0.00% |
6,300 |
2024/11/25 |
390 |
391 |
389 |
390 |
+0.00% |
14,600 |
2024/11/22 |
390 |
391 |
389 |
390 |
+0.00% |
25,300 |
2024/11/21 |
389 |
390 |
385 |
390 |
+0.00% |
6,200 |
2024/11/20 |
390 |
393 |
385 |
390 |
+0.00% |
17,500 |
2024/11/19 |
385 |
390 |
382 |
390 |
+1.30% |
19,100 |
2024/11/18 |
384 |
385 |
380 |
385 |
+0.00% |
9,300 |
2024/11/15 |
384 |
385 |
380 |
385 |
+0.26% |
7,700 |
2024/11/14 |
390 |
390 |
377 |
384 |
+1.86% |
59,000 |
2024/11/13 |
379 |
380 |
374 |
377 |
+0.53% |
9,400 |
2024/11/12 |
376 |
380 |
375 |
375 |
+0.00% |
10,100 |
2024/11/11 |
377 |
380 |
375 |
375 |
-0.53% |
3,100 |
2024/11/8 |
373 |
377 |
373 |
377 |
+1.62% |
16,800 |
2024/11/7 |
369 |
372 |
369 |
371 |
+0.54% |
14,600 |
2024/11/6 |
367 |
371 |
367 |
369 |
-0.27% |
2,800 |
2024/11/5 |
370 |
371 |
367 |
370 |
+0.82% |
7,500 |
2024/11/1 |
364 |
368 |
364 |
367 |
-0.81% |
3,200 |
2024/10/31 |
370 |
371 |
367 |
370 |
+0.54% |
13,200 |
2024/10/30 |
368 |
370 |
368 |
368 |
-0.27% |
2,700 |
2024/10/29 |
364 |
369 |
361 |
369 |
+1.10% |
11,700 |
2024/10/28 |
368 |
368 |
361 |
365 |
+0.55% |
3,900 |
2024/10/25 |
372 |
372 |
361 |
363 |
-1.89% |
9,300 |
2024/10/24 |
370 |
370 |
366 |
370 |
-0.54% |
6,600 |
|