日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
451 |
454 |
448 |
448 |
-0.44% |
9,100 |
2025/4/24 |
451 |
451 |
448 |
450 |
+0.22% |
4,800 |
2025/4/23 |
454 |
454 |
449 |
449 |
-0.66% |
23,900 |
2025/4/22 |
452 |
456 |
448 |
452 |
-0.44% |
30,900 |
2025/4/21 |
452 |
455 |
451 |
454 |
+0.67% |
25,000 |
2025/4/18 |
447 |
451 |
447 |
451 |
+0.67% |
13,000 |
2025/4/17 |
450 |
450 |
448 |
448 |
+0.00% |
6,900 |
2025/4/16 |
449 |
450 |
447 |
448 |
-0.22% |
13,100 |
2025/4/15 |
446 |
450 |
446 |
449 |
+0.67% |
13,400 |
2025/4/14 |
445 |
449 |
444 |
446 |
+1.36% |
21,800 |
2025/4/11 |
440 |
443 |
437 |
440 |
-0.68% |
13,800 |
2025/4/10 |
444 |
447 |
438 |
443 |
+2.07% |
22,000 |
2025/4/9 |
434 |
436 |
428 |
434 |
-0.23% |
22,300 |
2025/4/8 |
433 |
445 |
433 |
435 |
+3.82% |
54,500 |
2025/4/7 |
427 |
432 |
408 |
419 |
-4.12% |
158,600 |
2025/4/4 |
442 |
444 |
430 |
437 |
-2.02% |
95,800 |
2025/4/3 |
445 |
451 |
444 |
446 |
-0.45% |
37,400 |
2025/4/2 |
451 |
451 |
447 |
448 |
-0.88% |
19,000 |
2025/4/1 |
453 |
454 |
451 |
452 |
+0.00% |
10,500 |
2025/3/31 |
453 |
453 |
449 |
452 |
-0.88% |
33,700 |
2025/3/28 |
451 |
458 |
451 |
456 |
-2.36% |
29,200 |
2025/3/27 |
465 |
467 |
465 |
467 |
+0.00% |
26,300 |
2025/3/26 |
464 |
467 |
464 |
467 |
+0.65% |
14,400 |
2025/3/25 |
468 |
468 |
464 |
464 |
-0.43% |
22,000 |
2025/3/24 |
467 |
468 |
465 |
466 |
-0.21% |
17,600 |
2025/3/21 |
466 |
467 |
465 |
467 |
+0.21% |
21,400 |
2025/3/19 |
466 |
467 |
462 |
466 |
+0.00% |
31,200 |
2025/3/18 |
464 |
466 |
462 |
466 |
+0.22% |
16,500 |
2025/3/17 |
467 |
467 |
463 |
465 |
-0.43% |
21,600 |
2025/3/14 |
462 |
467 |
462 |
467 |
+0.86% |
11,500 |
2025/3/13 |
468 |
468 |
460 |
463 |
-0.43% |
57,600 |
2025/3/12 |
466 |
466 |
463 |
465 |
+0.65% |
14,700 |
2025/3/11 |
464 |
464 |
461 |
462 |
-0.86% |
17,100 |
2025/3/10 |
464 |
466 |
461 |
466 |
+0.43% |
15,700 |
2025/3/7 |
466 |
466 |
462 |
464 |
-0.43% |
22,200 |
2025/3/6 |
464 |
466 |
461 |
466 |
+0.43% |
28,400 |
2025/3/5 |
460 |
466 |
460 |
464 |
+0.00% |
23,800 |
2025/3/4 |
464 |
464 |
459 |
464 |
+0.00% |
19,500 |
2025/3/3 |
464 |
466 |
461 |
464 |
+1.75% |
55,700 |
2025/2/28 |
456 |
457 |
452 |
456 |
-0.22% |
18,100 |
2025/2/27 |
458 |
458 |
456 |
457 |
-0.22% |
11,700 |
2025/2/26 |
458 |
458 |
453 |
458 |
+0.00% |
20,300 |
2025/2/25 |
458 |
458 |
454 |
458 |
+0.00% |
26,300 |
2025/2/21 |
456 |
458 |
452 |
458 |
+0.22% |
18,600 |
2025/2/20 |
455 |
457 |
452 |
457 |
+0.44% |
26,600 |
2025/2/19 |
459 |
459 |
453 |
455 |
+0.00% |
29,700 |
2025/2/18 |
457 |
458 |
454 |
455 |
-1.09% |
48,200 |
2025/2/17 |
464 |
464 |
455 |
460 |
-0.86% |
56,500 |
2025/2/14 |
461 |
470 |
461 |
464 |
+3.34% |
164,100 |
2025/2/13 |
447 |
449 |
446 |
449 |
+0.67% |
15,600 |
2025/2/12 |
445 |
448 |
445 |
446 |
+0.68% |
19,800 |
2025/2/10 |
447 |
447 |
443 |
443 |
-0.45% |
16,200 |
2025/2/7 |
447 |
447 |
442 |
445 |
-0.45% |
14,300 |
2025/2/6 |
443 |
447 |
443 |
447 |
-0.22% |
10,800 |
2025/2/5 |
441 |
448 |
441 |
448 |
+1.59% |
44,600 |
2025/2/4 |
440 |
441 |
435 |
441 |
+0.68% |
47,600 |
2025/2/3 |
431 |
439 |
429 |
438 |
+2.34% |
84,700 |
2025/1/31 |
429 |
430 |
428 |
428 |
+0.94% |
38,000 |
2025/1/30 |
432 |
435 |
424 |
424 |
-2.53% |
285,300 |
2025/1/29 |
437 |
439 |
435 |
435 |
+0.00% |
17,800 |
2025/1/28 |
435 |
437 |
435 |
435 |
+0.00% |
17,400 |
2025/1/27 |
434 |
442 |
434 |
435 |
+0.69% |
38,700 |
2025/1/24 |
431 |
433 |
431 |
432 |
+0.00% |
17,300 |
2025/1/23 |
432 |
432 |
430 |
432 |
+0.00% |
15,400 |
2025/1/22 |
430 |
432 |
430 |
432 |
+0.47% |
18,100 |
2025/1/21 |
430 |
430 |
428 |
430 |
+0.23% |
16,300 |
2025/1/20 |
428 |
430 |
427 |
429 |
+0.47% |
19,700 |
2025/1/17 |
428 |
430 |
427 |
427 |
-0.23% |
27,800 |
2025/1/16 |
430 |
431 |
428 |
428 |
-0.47% |
35,500 |
2025/1/15 |
433 |
433 |
430 |
430 |
-0.23% |
15,200 |
2025/1/14 |
431 |
434 |
430 |
431 |
+0.00% |
24,600 |
2025/1/10 |
431 |
433 |
430 |
431 |
+0.00% |
26,800 |
2025/1/9 |
433 |
434 |
431 |
431 |
-0.46% |
20,400 |
2025/1/8 |
435 |
435 |
433 |
433 |
-0.23% |
14,400 |
2025/1/7 |
435 |
436 |
432 |
434 |
+0.00% |
31,500 |
2025/1/6 |
434 |
436 |
433 |
434 |
+0.23% |
21,400 |
2024/12/30 |
431 |
434 |
430 |
433 |
+0.46% |
20,900 |
2024/12/27 |
429 |
434 |
429 |
431 |
+0.94% |
34,500 |
2024/12/26 |
431 |
431 |
427 |
427 |
-0.93% |
42,600 |
2024/12/25 |
429 |
431 |
427 |
431 |
+0.23% |
52,800 |
2024/12/24 |
430 |
431 |
428 |
430 |
+0.47% |
27,700 |
2024/12/23 |
431 |
431 |
428 |
428 |
+0.00% |
52,900 |
2024/12/20 |
429 |
430 |
427 |
428 |
+0.23% |
48,100 |
2024/12/19 |
428 |
429 |
427 |
427 |
-0.23% |
29,300 |
2024/12/18 |
428 |
430 |
428 |
428 |
+0.00% |
11,600 |
2024/12/17 |
427 |
430 |
427 |
428 |
+0.23% |
14,800 |
2024/12/16 |
428 |
429 |
427 |
427 |
-0.23% |
24,300 |
2024/12/13 |
428 |
429 |
428 |
428 |
+0.00% |
11,100 |
2024/12/12 |
429 |
430 |
428 |
428 |
+0.00% |
13,500 |
2024/12/11 |
429 |
431 |
428 |
428 |
-0.70% |
15,100 |
2024/12/10 |
430 |
431 |
429 |
431 |
+0.23% |
15,200 |
2024/12/9 |
427 |
430 |
427 |
430 |
+0.70% |
17,400 |
2024/12/6 |
427 |
429 |
426 |
427 |
+0.23% |
11,400 |
2024/12/5 |
429 |
429 |
426 |
426 |
-0.70% |
23,100 |
2024/12/4 |
428 |
429 |
426 |
429 |
+0.23% |
23,000 |
2024/12/3 |
428 |
431 |
428 |
428 |
+0.23% |
24,700 |
2024/12/2 |
428 |
429 |
427 |
427 |
-0.23% |
26,200 |
2024/11/29 |
428 |
431 |
427 |
428 |
+0.00% |
22,800 |
2024/11/28 |
431 |
433 |
428 |
428 |
-0.23% |
27,600 |
2024/11/27 |
433 |
435 |
429 |
429 |
-0.69% |
29,600 |
2024/11/26 |
434 |
435 |
431 |
432 |
-0.23% |
13,300 |
2024/11/25 |
437 |
437 |
433 |
433 |
-0.23% |
16,000 |
2024/11/22 |
433 |
434 |
432 |
434 |
+0.23% |
16,200 |
2024/11/21 |
432 |
434 |
430 |
433 |
+0.23% |
24,800 |
2024/11/20 |
433 |
434 |
431 |
432 |
-0.23% |
18,800 |
2024/11/19 |
431 |
433 |
430 |
433 |
+0.70% |
11,300 |
2024/11/18 |
433 |
433 |
430 |
430 |
-0.23% |
20,300 |
2024/11/15 |
433 |
434 |
429 |
431 |
+0.70% |
49,200 |
2024/11/14 |
428 |
430 |
428 |
428 |
-0.23% |
25,300 |
2024/11/13 |
429 |
429 |
427 |
429 |
+0.47% |
15,900 |
2024/11/12 |
427 |
429 |
426 |
427 |
+0.00% |
21,000 |
2024/11/11 |
427 |
428 |
426 |
427 |
-0.47% |
17,700 |
2024/11/8 |
429 |
429 |
427 |
429 |
+0.47% |
17,800 |
2024/11/7 |
426 |
428 |
426 |
427 |
-0.23% |
19,600 |
2024/11/6 |
426 |
429 |
425 |
428 |
+0.47% |
18,700 |
2024/11/5 |
428 |
429 |
425 |
426 |
-0.47% |
14,800 |
2024/11/1 |
425 |
430 |
424 |
428 |
+0.00% |
21,700 |
2024/10/31 |
428 |
430 |
425 |
428 |
+0.94% |
32,600 |
2024/10/30 |
430 |
432 |
424 |
424 |
-1.85% |
170,200 |
2024/10/29 |
428 |
432 |
427 |
432 |
+0.70% |
23,800 |
2024/10/28 |
427 |
433 |
427 |
429 |
+0.00% |
39,600 |
2024/10/25 |
431 |
433 |
425 |
429 |
-0.69% |
33,200 |
2024/10/24 |
437 |
438 |
425 |
432 |
-1.37% |
49,100 |
|