日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
378 |
382 |
378 |
382 |
+1.06% |
50,300 |
2025/4/24 |
384 |
384 |
373 |
378 |
-0.53% |
49,900 |
2025/4/23 |
382 |
384 |
377 |
380 |
+0.00% |
76,400 |
2025/4/22 |
375 |
380 |
375 |
380 |
+1.06% |
26,500 |
2025/4/21 |
373 |
377 |
373 |
376 |
+0.53% |
21,500 |
2025/4/18 |
370 |
374 |
369 |
374 |
+1.63% |
43,600 |
2025/4/17 |
365 |
370 |
365 |
368 |
+1.10% |
21,500 |
2025/4/16 |
365 |
368 |
363 |
364 |
-0.27% |
33,100 |
2025/4/15 |
369 |
372 |
365 |
365 |
-1.08% |
37,500 |
2025/4/14 |
365 |
372 |
365 |
369 |
+1.65% |
21,800 |
2025/4/11 |
365 |
365 |
354 |
363 |
-2.16% |
50,700 |
2025/4/10 |
366 |
371 |
364 |
371 |
+6.00% |
51,000 |
2025/4/9 |
355 |
355 |
346 |
350 |
-3.58% |
54,200 |
2025/4/8 |
349 |
364 |
349 |
363 |
+6.45% |
64,100 |
2025/4/7 |
346 |
352 |
333 |
341 |
-5.80% |
183,000 |
2025/4/4 |
373 |
374 |
356 |
362 |
-3.47% |
139,800 |
2025/4/3 |
375 |
380 |
372 |
375 |
-1.06% |
138,200 |
2025/4/2 |
390 |
390 |
379 |
379 |
-1.81% |
73,800 |
2025/4/1 |
387 |
389 |
385 |
386 |
+0.52% |
56,700 |
2025/3/31 |
396 |
396 |
384 |
384 |
-3.52% |
207,800 |
2025/3/28 |
400 |
401 |
397 |
398 |
-2.21% |
97,200 |
2025/3/27 |
406 |
408 |
404 |
407 |
+0.25% |
70,500 |
2025/3/26 |
406 |
408 |
403 |
406 |
+0.25% |
79,300 |
2025/3/25 |
404 |
408 |
404 |
405 |
+0.25% |
31,400 |
2025/3/24 |
404 |
407 |
403 |
404 |
+0.25% |
37,900 |
2025/3/21 |
402 |
404 |
400 |
403 |
+0.25% |
108,500 |
2025/3/19 |
402 |
403 |
401 |
402 |
+0.00% |
40,100 |
2025/3/18 |
401 |
404 |
401 |
402 |
+0.00% |
103,400 |
2025/3/17 |
402 |
403 |
400 |
402 |
+0.00% |
150,700 |
2025/3/14 |
402 |
403 |
401 |
402 |
+0.00% |
64,100 |
2025/3/13 |
403 |
405 |
401 |
402 |
-0.50% |
83,100 |
2025/3/12 |
404 |
405 |
402 |
404 |
+0.75% |
27,400 |
2025/3/11 |
401 |
404 |
399 |
401 |
-0.74% |
78,000 |
2025/3/10 |
405 |
405 |
402 |
404 |
-0.49% |
26,300 |
2025/3/7 |
402 |
406 |
394 |
406 |
+0.00% |
124,400 |
2025/3/6 |
405 |
408 |
404 |
406 |
+0.25% |
47,100 |
2025/3/5 |
405 |
406 |
403 |
405 |
-0.49% |
62,900 |
2025/3/4 |
408 |
408 |
403 |
407 |
-0.97% |
53,200 |
2025/3/3 |
408 |
412 |
407 |
411 |
+1.48% |
36,700 |
2025/2/28 |
409 |
411 |
405 |
405 |
-1.22% |
34,500 |
2025/2/27 |
405 |
410 |
404 |
410 |
+1.74% |
19,900 |
2025/2/26 |
403 |
404 |
402 |
403 |
-0.25% |
54,800 |
2025/2/25 |
404 |
407 |
401 |
404 |
-0.49% |
45,800 |
2025/2/21 |
405 |
407 |
403 |
406 |
+0.25% |
53,500 |
2025/2/20 |
409 |
411 |
405 |
405 |
-0.74% |
53,200 |
2025/2/19 |
411 |
416 |
408 |
408 |
-0.73% |
31,500 |
2025/2/18 |
411 |
412 |
408 |
411 |
+1.23% |
26,800 |
2025/2/17 |
412 |
412 |
406 |
406 |
-0.49% |
52,900 |
2025/2/14 |
416 |
417 |
407 |
408 |
-0.97% |
53,500 |
2025/2/13 |
409 |
413 |
409 |
412 |
+1.73% |
38,700 |
2025/2/12 |
405 |
408 |
402 |
405 |
-3.11% |
118,100 |
2025/2/10 |
413 |
418 |
413 |
418 |
+1.21% |
18,600 |
2025/2/7 |
414 |
417 |
412 |
413 |
+0.24% |
16,800 |
2025/2/6 |
409 |
415 |
409 |
412 |
+0.98% |
19,100 |
2025/2/5 |
410 |
412 |
408 |
408 |
+0.49% |
25,200 |
2025/2/4 |
410 |
410 |
406 |
406 |
+0.50% |
18,300 |
2025/2/3 |
410 |
410 |
403 |
404 |
-1.94% |
54,100 |
2025/1/31 |
412 |
413 |
408 |
412 |
+0.00% |
16,900 |
2025/1/30 |
414 |
415 |
400 |
412 |
-0.96% |
67,800 |
2025/1/29 |
418 |
420 |
414 |
416 |
-0.48% |
39,000 |
2025/1/28 |
416 |
420 |
414 |
418 |
+0.24% |
102,800 |
2025/1/27 |
415 |
422 |
413 |
417 |
+1.46% |
62,000 |
2025/1/24 |
411 |
414 |
410 |
411 |
+0.49% |
26,000 |
2025/1/23 |
410 |
410 |
407 |
409 |
+0.00% |
25,500 |
2025/1/22 |
412 |
415 |
408 |
409 |
-0.73% |
80,500 |
2025/1/21 |
405 |
412 |
404 |
412 |
+2.23% |
36,000 |
2025/1/20 |
402 |
407 |
402 |
403 |
+0.25% |
84,800 |
2025/1/17 |
401 |
404 |
401 |
402 |
+0.25% |
37,100 |
2025/1/16 |
406 |
406 |
400 |
401 |
-0.25% |
33,800 |
2025/1/15 |
408 |
408 |
400 |
402 |
-0.50% |
85,800 |
2025/1/14 |
404 |
406 |
403 |
404 |
+0.00% |
46,800 |
2025/1/10 |
405 |
409 |
404 |
404 |
-0.49% |
45,400 |
2025/1/9 |
406 |
409 |
405 |
406 |
+0.00% |
54,100 |
2025/1/8 |
410 |
410 |
404 |
406 |
-0.98% |
63,800 |
2025/1/7 |
411 |
411 |
405 |
410 |
+0.49% |
42,900 |
2025/1/6 |
413 |
414 |
404 |
408 |
-0.24% |
89,300 |
2024/12/30 |
415 |
415 |
408 |
409 |
-1.45% |
78,800 |
2024/12/27 |
413 |
415 |
409 |
415 |
+0.73% |
38,700 |
2024/12/26 |
411 |
416 |
406 |
412 |
+0.24% |
102,800 |
2024/12/25 |
410 |
411 |
407 |
411 |
+0.24% |
65,200 |
2024/12/24 |
409 |
412 |
403 |
410 |
+0.24% |
73,200 |
2024/12/23 |
408 |
411 |
405 |
409 |
+0.74% |
55,400 |
2024/12/20 |
407 |
410 |
406 |
406 |
+0.25% |
41,800 |
2024/12/19 |
403 |
408 |
401 |
405 |
-0.74% |
33,100 |
2024/12/18 |
405 |
408 |
402 |
408 |
+0.49% |
50,500 |
2024/12/17 |
407 |
409 |
404 |
406 |
-0.25% |
24,100 |
2024/12/16 |
409 |
413 |
407 |
407 |
-0.73% |
56,000 |
2024/12/13 |
401 |
410 |
401 |
410 |
+1.23% |
57,500 |
2024/12/12 |
409 |
410 |
400 |
405 |
-0.25% |
80,100 |
2024/12/11 |
411 |
411 |
406 |
406 |
-0.49% |
26,900 |
2024/12/10 |
412 |
413 |
408 |
408 |
-0.24% |
22,500 |
2024/12/9 |
409 |
413 |
409 |
409 |
+0.00% |
18,000 |
2024/12/6 |
407 |
411 |
407 |
409 |
-0.49% |
21,900 |
2024/12/5 |
411 |
415 |
410 |
411 |
+0.24% |
25,600 |
2024/12/4 |
413 |
415 |
405 |
410 |
-0.73% |
62,900 |
2024/12/3 |
414 |
419 |
407 |
413 |
-0.24% |
131,700 |
2024/12/2 |
414 |
415 |
409 |
414 |
+0.24% |
48,200 |
2024/11/29 |
418 |
419 |
413 |
413 |
-1.67% |
76,500 |
2024/11/28 |
417 |
425 |
415 |
420 |
+0.00% |
77,900 |
2024/11/27 |
426 |
428 |
418 |
420 |
-1.18% |
90,900 |
2024/11/26 |
435 |
436 |
423 |
425 |
-1.16% |
77,200 |
2024/11/25 |
436 |
436 |
430 |
430 |
-0.46% |
31,300 |
2024/11/22 |
430 |
433 |
430 |
432 |
+0.47% |
26,900 |
2024/11/21 |
436 |
436 |
429 |
430 |
-1.15% |
35,300 |
2024/11/20 |
437 |
443 |
430 |
435 |
+0.23% |
50,200 |
2024/11/19 |
432 |
441 |
432 |
434 |
+0.93% |
29,500 |
2024/11/18 |
431 |
434 |
430 |
430 |
-0.46% |
9,300 |
2024/11/15 |
436 |
436 |
429 |
432 |
-0.46% |
22,400 |
2024/11/14 |
438 |
445 |
434 |
434 |
-0.23% |
35,200 |
2024/11/13 |
441 |
448 |
435 |
435 |
-1.58% |
33,200 |
2024/11/12 |
446 |
457 |
442 |
442 |
-1.12% |
35,300 |
2024/11/11 |
445 |
455 |
442 |
447 |
-1.32% |
31,700 |
2024/11/8 |
445 |
464 |
445 |
453 |
+2.49% |
91,200 |
2024/11/7 |
438 |
452 |
425 |
442 |
+0.68% |
115,000 |
2024/11/6 |
443 |
447 |
436 |
439 |
+0.23% |
60,200 |
2024/11/5 |
448 |
448 |
438 |
438 |
-1.79% |
30,300 |
2024/11/1 |
441 |
446 |
439 |
446 |
+0.45% |
21,000 |
2024/10/31 |
439 |
446 |
439 |
444 |
+1.83% |
29,000 |
2024/10/30 |
445 |
447 |
436 |
436 |
-2.02% |
78,600 |
2024/10/29 |
441 |
445 |
436 |
445 |
+0.68% |
22,100 |
2024/10/28 |
430 |
443 |
428 |
442 |
+3.76% |
57,200 |
2024/10/25 |
431 |
431 |
423 |
426 |
-0.93% |
21,700 |
2024/10/24 |
430 |
433 |
424 |
430 |
+0.00% |
37,400 |
|