日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
428 |
437 |
415 |
418 |
-1.18% |
79,400 |
2025/4/24 |
427 |
428 |
422 |
423 |
-0.24% |
68,200 |
2025/4/23 |
438 |
439 |
419 |
424 |
-2.08% |
65,600 |
2025/4/22 |
443 |
445 |
432 |
433 |
-1.59% |
37,000 |
2025/4/21 |
446 |
454 |
440 |
440 |
+0.00% |
54,600 |
2025/4/18 |
445 |
450 |
436 |
440 |
-1.12% |
113,100 |
2025/4/17 |
442 |
451 |
436 |
445 |
+0.68% |
45,900 |
2025/4/16 |
461 |
466 |
436 |
442 |
-4.54% |
168,500 |
2025/4/15 |
458 |
464 |
449 |
463 |
+1.98% |
92,100 |
2025/4/14 |
454 |
468 |
446 |
454 |
+5.58% |
282,400 |
2025/4/11 |
392 |
435 |
384 |
430 |
+8.59% |
75,400 |
2025/4/10 |
399 |
408 |
394 |
396 |
+5.04% |
44,900 |
2025/4/9 |
380 |
382 |
361 |
377 |
-2.33% |
27,900 |
2025/4/8 |
383 |
388 |
369 |
386 |
+9.97% |
44,000 |
2025/4/7 |
380 |
381 |
342 |
351 |
-13.33% |
144,700 |
2025/4/4 |
417 |
417 |
381 |
405 |
-3.11% |
124,700 |
2025/4/3 |
401 |
423 |
395 |
418 |
+0.48% |
55,400 |
2025/4/2 |
447 |
447 |
412 |
416 |
-5.67% |
46,800 |
2025/4/1 |
428 |
450 |
428 |
441 |
+3.04% |
51,700 |
2025/3/31 |
436 |
450 |
426 |
428 |
-2.51% |
84,700 |
2025/3/28 |
437 |
442 |
436 |
439 |
-0.23% |
12,000 |
2025/3/27 |
440 |
445 |
433 |
440 |
+0.00% |
37,300 |
2025/3/26 |
443 |
444 |
440 |
440 |
+0.23% |
6,800 |
2025/3/25 |
443 |
444 |
439 |
439 |
-0.23% |
13,400 |
2025/3/24 |
442 |
442 |
435 |
440 |
+0.23% |
11,100 |
2025/3/21 |
450 |
450 |
438 |
439 |
-1.79% |
16,900 |
2025/3/19 |
443 |
447 |
437 |
447 |
+0.90% |
18,200 |
2025/3/18 |
455 |
455 |
439 |
443 |
-2.64% |
26,700 |
2025/3/17 |
447 |
455 |
443 |
455 |
+3.41% |
48,800 |
2025/3/14 |
440 |
440 |
431 |
440 |
+0.23% |
21,300 |
2025/3/13 |
435 |
443 |
434 |
439 |
+1.39% |
28,000 |
2025/3/12 |
424 |
438 |
424 |
433 |
+1.88% |
26,500 |
2025/3/11 |
414 |
428 |
410 |
425 |
+2.66% |
74,800 |
2025/3/10 |
413 |
417 |
412 |
414 |
+0.49% |
23,500 |
2025/3/7 |
410 |
417 |
408 |
412 |
-0.72% |
10,000 |
2025/3/6 |
413 |
416 |
412 |
415 |
+0.48% |
9,900 |
2025/3/5 |
412 |
416 |
411 |
413 |
-0.72% |
14,900 |
2025/3/4 |
427 |
427 |
411 |
416 |
-2.58% |
33,300 |
2025/3/3 |
419 |
427 |
416 |
427 |
+2.40% |
24,800 |
2025/2/28 |
409 |
428 |
408 |
417 |
+1.96% |
81,800 |
2025/2/27 |
416 |
427 |
409 |
409 |
-2.15% |
35,800 |
2025/2/26 |
418 |
423 |
414 |
418 |
-0.71% |
57,300 |
2025/2/25 |
406 |
426 |
405 |
421 |
+0.96% |
55,600 |
2025/2/21 |
416 |
427 |
415 |
417 |
+0.00% |
65,500 |
2025/2/20 |
425 |
425 |
414 |
417 |
-2.11% |
38,200 |
2025/2/19 |
437 |
439 |
426 |
426 |
-3.62% |
56,900 |
2025/2/18 |
422 |
442 |
419 |
442 |
+3.03% |
62,600 |
2025/2/17 |
436 |
436 |
419 |
429 |
+0.23% |
35,900 |
2025/2/14 |
424 |
428 |
416 |
428 |
+0.71% |
32,100 |
2025/2/13 |
420 |
426 |
420 |
425 |
+0.95% |
11,700 |
2025/2/12 |
432 |
435 |
415 |
421 |
-0.71% |
69,800 |
2025/2/10 |
437 |
437 |
418 |
424 |
-4.50% |
76,000 |
2025/2/7 |
448 |
457 |
438 |
444 |
-0.45% |
78,900 |
2025/2/6 |
438 |
446 |
434 |
446 |
+2.53% |
72,000 |
2025/2/5 |
424 |
437 |
420 |
435 |
+2.59% |
70,000 |
2025/2/4 |
402 |
430 |
402 |
424 |
+5.74% |
99,000 |
2025/2/3 |
406 |
410 |
401 |
401 |
-1.23% |
30,500 |
2025/1/31 |
410 |
410 |
405 |
406 |
-0.98% |
10,500 |
2025/1/30 |
402 |
412 |
402 |
410 |
+1.49% |
19,100 |
2025/1/29 |
414 |
416 |
404 |
404 |
-3.12% |
47,700 |
2025/1/28 |
412 |
417 |
408 |
417 |
+0.97% |
28,900 |
2025/1/27 |
420 |
423 |
409 |
413 |
-0.48% |
49,000 |
2025/1/24 |
407 |
419 |
407 |
415 |
+1.72% |
81,100 |
2025/1/23 |
401 |
408 |
400 |
408 |
+2.00% |
42,900 |
2025/1/22 |
398 |
404 |
394 |
400 |
+0.00% |
56,400 |
2025/1/21 |
403 |
406 |
394 |
400 |
+0.50% |
104,400 |
2025/1/20 |
375 |
413 |
375 |
398 |
+6.42% |
167,000 |
2025/1/17 |
375 |
381 |
367 |
374 |
-2.09% |
91,900 |
2025/1/16 |
391 |
392 |
372 |
382 |
-1.04% |
134,700 |
2025/1/15 |
386 |
410 |
381 |
386 |
+0.52% |
168,000 |
2025/1/14 |
392 |
398 |
372 |
384 |
+7.87% |
555,100 |
2025/1/10 |
347 |
356 |
346 |
356 |
+2.59% |
63,600 |
2025/1/9 |
353 |
353 |
343 |
347 |
-1.42% |
59,700 |
2025/1/8 |
350 |
357 |
350 |
352 |
+0.00% |
44,100 |
2025/1/7 |
351 |
356 |
345 |
352 |
+1.73% |
56,000 |
2025/1/6 |
342 |
348 |
339 |
346 |
+1.17% |
50,600 |
2024/12/30 |
332 |
342 |
330 |
342 |
+3.32% |
31,800 |
2024/12/27 |
330 |
333 |
328 |
331 |
+0.00% |
49,700 |
2024/12/26 |
326 |
334 |
325 |
331 |
+0.91% |
101,900 |
2024/12/25 |
330 |
331 |
326 |
328 |
-0.61% |
132,900 |
2024/12/24 |
331 |
332 |
328 |
330 |
-0.90% |
49,900 |
2024/12/23 |
329 |
333 |
328 |
333 |
-0.60% |
73,800 |
2024/12/20 |
336 |
338 |
335 |
335 |
-0.59% |
15,300 |
2024/12/19 |
330 |
337 |
330 |
337 |
+1.81% |
49,200 |
2024/12/18 |
334 |
340 |
330 |
331 |
-1.49% |
69,900 |
2024/12/17 |
336 |
338 |
331 |
336 |
+0.00% |
55,200 |
2024/12/16 |
347 |
347 |
336 |
336 |
-0.88% |
49,400 |
2024/12/13 |
341 |
342 |
336 |
339 |
+1.80% |
37,000 |
2024/12/12 |
340 |
345 |
322 |
333 |
-2.92% |
109,400 |
2024/12/11 |
345 |
345 |
340 |
343 |
+0.29% |
14,800 |
2024/12/10 |
340 |
344 |
340 |
342 |
-0.87% |
16,200 |
2024/12/9 |
344 |
349 |
344 |
345 |
+0.00% |
29,500 |
2024/12/6 |
347 |
347 |
338 |
345 |
+0.00% |
34,900 |
2024/12/5 |
344 |
347 |
341 |
345 |
+0.58% |
17,100 |
2024/12/4 |
347 |
349 |
341 |
343 |
-2.28% |
32,000 |
2024/12/3 |
357 |
357 |
346 |
351 |
-1.96% |
54,800 |
2024/12/2 |
365 |
365 |
352 |
358 |
-2.45% |
29,600 |
2024/11/29 |
352 |
367 |
348 |
367 |
+3.97% |
21,100 |
2024/11/28 |
350 |
356 |
350 |
353 |
+0.00% |
27,300 |
2024/11/27 |
360 |
360 |
350 |
353 |
-2.49% |
26,800 |
2024/11/26 |
367 |
367 |
356 |
362 |
-1.36% |
15,200 |
2024/11/25 |
374 |
378 |
367 |
367 |
-2.13% |
21,200 |
2024/11/22 |
379 |
381 |
369 |
375 |
+0.27% |
35,300 |
2024/11/21 |
365 |
374 |
361 |
374 |
+3.03% |
56,100 |
2024/11/20 |
346 |
363 |
346 |
363 |
+4.61% |
57,700 |
2024/11/19 |
342 |
349 |
337 |
347 |
+3.27% |
25,500 |
2024/11/18 |
345 |
345 |
336 |
336 |
-3.72% |
59,100 |
2024/11/15 |
356 |
357 |
344 |
349 |
-2.51% |
46,500 |
2024/11/14 |
351 |
359 |
348 |
358 |
+1.99% |
82,300 |
2024/11/13 |
347 |
351 |
347 |
351 |
+0.86% |
35,000 |
2024/11/12 |
343 |
349 |
342 |
348 |
+1.75% |
21,600 |
2024/11/11 |
343 |
346 |
341 |
342 |
-1.72% |
7,600 |
2024/11/8 |
339 |
348 |
338 |
348 |
+0.87% |
42,000 |
2024/11/7 |
343 |
345 |
337 |
345 |
+1.77% |
18,800 |
2024/11/6 |
343 |
343 |
339 |
339 |
-0.88% |
8,800 |
2024/11/5 |
345 |
345 |
340 |
342 |
-0.29% |
4,800 |
2024/11/1 |
343 |
347 |
340 |
343 |
-0.29% |
17,200 |
2024/10/31 |
345 |
345 |
340 |
344 |
-0.29% |
32,900 |
2024/10/30 |
335 |
346 |
330 |
345 |
+2.99% |
78,900 |
2024/10/29 |
336 |
340 |
333 |
335 |
+0.30% |
27,900 |
2024/10/28 |
329 |
338 |
329 |
334 |
+1.52% |
9,900 |
2024/10/25 |
336 |
342 |
327 |
329 |
-1.50% |
38,400 |
2024/10/24 |
330 |
336 |
327 |
334 |
+0.91% |
21,600 |
|