日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
367 |
368 |
361 |
364 |
-0.55% |
181,700 |
2025/4/24 |
369 |
371 |
366 |
366 |
-0.54% |
124,100 |
2025/4/23 |
369 |
370 |
364 |
368 |
-0.27% |
134,900 |
2025/4/22 |
368 |
374 |
366 |
369 |
+0.82% |
244,800 |
2025/4/21 |
370 |
371 |
363 |
366 |
+0.55% |
280,300 |
2025/4/18 |
347 |
368 |
345 |
364 |
+5.51% |
490,800 |
2025/4/17 |
339 |
347 |
337 |
345 |
+1.77% |
256,600 |
2025/4/16 |
339 |
341 |
335 |
339 |
+0.59% |
362,200 |
2025/4/15 |
339 |
342 |
337 |
337 |
-0.30% |
210,500 |
2025/4/14 |
340 |
343 |
337 |
338 |
+0.60% |
161,700 |
2025/4/11 |
330 |
338 |
328 |
336 |
-2.04% |
540,700 |
2025/4/10 |
348 |
348 |
340 |
343 |
+3.94% |
534,200 |
2025/4/9 |
331 |
334 |
324 |
330 |
-2.65% |
393,800 |
2025/4/8 |
338 |
344 |
337 |
339 |
+3.99% |
324,200 |
2025/4/7 |
330 |
338 |
321 |
326 |
-8.94% |
673,500 |
2025/4/4 |
357 |
362 |
352 |
358 |
-1.92% |
647,200 |
2025/4/3 |
358 |
365 |
356 |
365 |
-0.27% |
374,500 |
2025/4/2 |
368 |
368 |
360 |
366 |
+0.27% |
302,700 |
2025/4/1 |
363 |
369 |
362 |
365 |
+0.83% |
207,500 |
2025/3/31 |
373 |
373 |
362 |
362 |
-3.21% |
389,400 |
2025/3/28 |
370 |
378 |
367 |
374 |
+0.00% |
547,400 |
2025/3/27 |
370 |
375 |
369 |
374 |
+1.36% |
416,300 |
2025/3/26 |
367 |
371 |
364 |
369 |
+0.82% |
841,400 |
2025/3/25 |
370 |
370 |
362 |
366 |
+0.27% |
349,200 |
2025/3/24 |
369 |
370 |
364 |
365 |
+0.27% |
408,100 |
2025/3/21 |
370 |
373 |
361 |
364 |
+1.39% |
613,800 |
2025/3/19 |
365 |
372 |
355 |
359 |
+3.76% |
1,161,100 |
2025/3/18 |
345 |
349 |
343 |
346 |
+1.17% |
307,600 |
2025/3/17 |
341 |
345 |
341 |
342 |
+0.59% |
321,000 |
2025/3/14 |
341 |
342 |
338 |
340 |
-0.87% |
223,300 |
2025/3/13 |
338 |
343 |
337 |
343 |
+1.48% |
313,000 |
2025/3/12 |
331 |
344 |
331 |
338 |
+2.42% |
445,100 |
2025/3/11 |
331 |
332 |
323 |
330 |
-0.90% |
524,400 |
2025/3/10 |
335 |
338 |
332 |
333 |
-0.60% |
368,600 |
2025/3/7 |
333 |
335 |
329 |
335 |
+0.60% |
430,600 |
2025/3/6 |
332 |
333 |
329 |
333 |
+1.52% |
470,800 |
2025/3/5 |
330 |
332 |
328 |
328 |
-1.80% |
592,300 |
2025/3/4 |
338 |
338 |
329 |
334 |
-1.18% |
572,200 |
2025/3/3 |
337 |
340 |
333 |
338 |
+0.60% |
349,800 |
2025/2/28 |
341 |
346 |
336 |
336 |
-2.89% |
724,500 |
2025/2/27 |
347 |
348 |
343 |
346 |
-0.57% |
205,500 |
2025/2/26 |
353 |
354 |
343 |
348 |
-2.79% |
537,100 |
2025/2/25 |
353 |
358 |
352 |
358 |
+1.99% |
383,900 |
2025/2/21 |
354 |
356 |
350 |
351 |
-1.96% |
415,400 |
2025/2/20 |
358 |
360 |
355 |
358 |
+0.00% |
272,000 |
2025/2/19 |
361 |
364 |
356 |
358 |
-2.19% |
451,300 |
2025/2/18 |
365 |
368 |
361 |
366 |
+0.83% |
432,100 |
2025/2/17 |
371 |
373 |
362 |
363 |
-2.68% |
636,700 |
2025/2/14 |
376 |
378 |
372 |
373 |
-1.58% |
662,800 |
2025/2/13 |
394 |
396 |
375 |
379 |
-4.29% |
1,560,000 |
2025/2/12 |
406 |
406 |
396 |
396 |
-2.22% |
657,100 |
2025/2/10 |
403 |
405 |
401 |
405 |
+0.50% |
281,000 |
2025/2/7 |
405 |
407 |
402 |
403 |
-0.25% |
283,400 |
2025/2/6 |
399 |
407 |
398 |
404 |
+2.02% |
508,700 |
2025/2/5 |
399 |
400 |
396 |
396 |
+0.00% |
258,500 |
2025/2/4 |
399 |
401 |
395 |
396 |
+0.00% |
405,000 |
2025/2/3 |
399 |
400 |
395 |
396 |
-0.75% |
375,400 |
2025/1/31 |
404 |
404 |
399 |
399 |
-0.99% |
365,200 |
2025/1/30 |
404 |
406 |
401 |
403 |
+0.50% |
393,900 |
2025/1/29 |
400 |
406 |
400 |
401 |
+0.00% |
438,900 |
2025/1/28 |
396 |
403 |
394 |
401 |
+2.30% |
492,400 |
2025/1/27 |
392 |
396 |
390 |
392 |
+0.51% |
355,900 |
2025/1/24 |
386 |
391 |
383 |
390 |
+1.30% |
646,500 |
2025/1/23 |
389 |
391 |
385 |
385 |
-0.77% |
412,700 |
2025/1/22 |
388 |
391 |
387 |
388 |
+1.31% |
636,200 |
2025/1/21 |
383 |
386 |
378 |
383 |
+0.52% |
537,700 |
2025/1/20 |
383 |
384 |
380 |
381 |
-1.04% |
484,300 |
2025/1/17 |
387 |
389 |
383 |
385 |
+0.79% |
668,200 |
2025/1/16 |
382 |
388 |
380 |
382 |
+1.60% |
866,300 |
2025/1/15 |
374 |
377 |
371 |
376 |
+1.35% |
664,900 |
2025/1/14 |
381 |
382 |
371 |
371 |
-2.37% |
876,900 |
2025/1/10 |
388 |
390 |
380 |
380 |
-3.55% |
710,000 |
2025/1/9 |
389 |
394 |
387 |
394 |
+1.55% |
736,900 |
2025/1/8 |
393 |
397 |
388 |
388 |
-1.27% |
978,700 |
2025/1/7 |
394 |
396 |
390 |
393 |
-0.25% |
965,300 |
2025/1/6 |
396 |
396 |
382 |
394 |
-0.51% |
1,726,900 |
2024/12/30 |
394 |
400 |
392 |
396 |
+0.25% |
1,311,800 |
2024/12/27 |
391 |
402 |
389 |
395 |
-8.14% |
3,608,700 |
2024/12/26 |
430 |
434 |
428 |
430 |
-0.69% |
3,361,300 |
2024/12/25 |
437 |
439 |
430 |
433 |
-0.92% |
1,407,300 |
2024/12/24 |
439 |
439 |
434 |
437 |
-0.68% |
1,078,000 |
2024/12/23 |
444 |
448 |
439 |
440 |
-1.12% |
1,838,400 |
2024/12/20 |
442 |
449 |
440 |
445 |
+0.68% |
1,259,200 |
2024/12/19 |
446 |
449 |
440 |
442 |
-2.21% |
2,573,200 |
2024/12/18 |
455 |
459 |
447 |
452 |
-0.66% |
1,506,500 |
2024/12/17 |
456 |
461 |
454 |
455 |
-1.52% |
1,197,000 |
2024/12/16 |
460 |
466 |
451 |
462 |
-0.65% |
2,193,000 |
2024/12/13 |
469 |
471 |
463 |
465 |
-1.27% |
1,924,200 |
2024/12/12 |
474 |
475 |
467 |
471 |
-0.21% |
1,319,400 |
2024/12/11 |
472 |
476 |
468 |
472 |
-0.84% |
908,000 |
2024/12/10 |
481 |
487 |
475 |
476 |
-0.83% |
1,688,600 |
2024/12/9 |
465 |
484 |
464 |
480 |
+5.03% |
2,453,700 |
2024/12/6 |
457 |
463 |
453 |
457 |
+0.00% |
644,600 |
2024/12/5 |
460 |
462 |
456 |
457 |
-0.44% |
543,500 |
2024/12/4 |
457 |
464 |
454 |
459 |
+0.88% |
1,361,600 |
2024/12/3 |
450 |
458 |
449 |
455 |
+1.56% |
802,900 |
2024/12/2 |
452 |
452 |
445 |
448 |
+0.00% |
625,400 |
2024/11/29 |
449 |
450 |
443 |
448 |
-0.44% |
1,010,400 |
2024/11/28 |
454 |
455 |
448 |
450 |
-0.88% |
990,900 |
2024/11/27 |
456 |
457 |
451 |
454 |
-0.66% |
604,600 |
2024/11/26 |
452 |
457 |
447 |
457 |
+1.11% |
799,700 |
2024/11/25 |
459 |
466 |
452 |
452 |
-0.66% |
1,380,600 |
2024/11/22 |
453 |
458 |
449 |
455 |
+0.44% |
1,207,800 |
2024/11/21 |
440 |
453 |
437 |
453 |
+3.42% |
1,158,900 |
2024/11/20 |
430 |
438 |
428 |
438 |
+1.86% |
811,100 |
2024/11/19 |
427 |
435 |
427 |
430 |
+0.47% |
821,100 |
2024/11/18 |
423 |
431 |
421 |
428 |
+0.23% |
807,700 |
2024/11/15 |
424 |
428 |
421 |
427 |
+1.43% |
887,800 |
2024/11/14 |
429 |
431 |
420 |
421 |
-2.32% |
1,153,300 |
2024/11/13 |
424 |
434 |
423 |
431 |
+1.41% |
879,600 |
2024/11/12 |
421 |
429 |
420 |
425 |
+0.95% |
837,700 |
2024/11/11 |
418 |
424 |
415 |
421 |
+0.72% |
1,130,700 |
2024/11/8 |
430 |
431 |
415 |
418 |
-5.22% |
3,544,000 |
2024/11/7 |
441 |
446 |
437 |
441 |
+1.15% |
916,000 |
2024/11/6 |
435 |
442 |
433 |
436 |
-0.23% |
701,200 |
2024/11/5 |
439 |
440 |
435 |
437 |
-0.68% |
475,100 |
2024/11/1 |
445 |
450 |
440 |
440 |
-1.79% |
660,700 |
2024/10/31 |
449 |
450 |
444 |
448 |
-0.44% |
442,100 |
2024/10/30 |
452 |
453 |
447 |
450 |
+0.22% |
501,100 |
2024/10/29 |
445 |
452 |
444 |
449 |
+1.13% |
507,400 |
2024/10/28 |
430 |
445 |
430 |
444 |
+3.50% |
671,900 |
2024/10/25 |
437 |
438 |
428 |
429 |
-1.83% |
1,001,100 |
2024/10/24 |
435 |
440 |
431 |
437 |
+0.23% |
719,200 |
|