日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
331 |
339 |
330 |
330 |
-0.30% |
9,300 |
2025/4/24 |
334 |
336 |
328 |
331 |
+1.22% |
15,100 |
2025/4/23 |
335 |
340 |
321 |
327 |
-2.10% |
31,100 |
2025/4/22 |
327 |
349 |
327 |
334 |
+2.14% |
32,200 |
2025/4/21 |
332 |
336 |
326 |
327 |
-2.39% |
15,600 |
2025/4/18 |
349 |
349 |
332 |
335 |
-2.90% |
39,400 |
2025/4/17 |
341 |
408 |
341 |
345 |
+3.60% |
550,700 |
2025/4/16 |
334 |
334 |
330 |
333 |
-0.30% |
3,300 |
2025/4/15 |
329 |
334 |
329 |
334 |
+2.14% |
500 |
2025/4/14 |
328 |
331 |
324 |
327 |
+0.93% |
2,000 |
2025/4/11 |
320 |
328 |
319 |
324 |
+0.31% |
2,100 |
2025/4/10 |
327 |
327 |
308 |
323 |
+6.60% |
4,500 |
2025/4/9 |
296 |
308 |
296 |
303 |
-4.72% |
4,300 |
2025/4/8 |
301 |
327 |
301 |
318 |
+6.35% |
8,500 |
2025/4/7 |
321 |
330 |
294 |
299 |
-10.75% |
25,700 |
2025/4/4 |
357 |
357 |
333 |
335 |
-6.42% |
10,200 |
2025/4/3 |
367 |
367 |
354 |
358 |
-2.19% |
6,800 |
2025/4/2 |
368 |
370 |
366 |
366 |
-1.88% |
6,300 |
2025/4/1 |
371 |
373 |
368 |
373 |
+1.36% |
1,000 |
2025/3/31 |
373 |
373 |
368 |
368 |
-2.39% |
1,700 |
2025/3/28 |
373 |
380 |
367 |
377 |
+1.34% |
7,200 |
2025/3/27 |
376 |
380 |
371 |
372 |
-0.27% |
12,600 |
2025/3/26 |
372 |
375 |
369 |
373 |
+0.81% |
7,400 |
2025/3/25 |
372 |
372 |
369 |
370 |
-0.54% |
5,000 |
2025/3/24 |
372 |
374 |
369 |
372 |
+0.81% |
11,500 |
2025/3/21 |
371 |
371 |
364 |
369 |
+0.27% |
3,700 |
2025/3/19 |
367 |
372 |
367 |
368 |
-0.81% |
4,800 |
2025/3/18 |
365 |
371 |
364 |
371 |
+1.64% |
11,600 |
2025/3/17 |
380 |
382 |
363 |
365 |
-8.29% |
64,800 |
2025/3/14 |
400 |
404 |
392 |
398 |
+0.00% |
20,900 |
2025/3/13 |
397 |
411 |
397 |
398 |
-1.24% |
6,700 |
2025/3/12 |
400 |
405 |
395 |
403 |
+0.75% |
5,800 |
2025/3/11 |
400 |
407 |
399 |
400 |
-1.48% |
4,400 |
2025/3/10 |
406 |
406 |
403 |
406 |
+1.75% |
400 |
2025/3/7 |
397 |
404 |
397 |
399 |
+0.00% |
3,800 |
2025/3/6 |
398 |
408 |
398 |
399 |
-0.25% |
2,100 |
2025/3/5 |
395 |
406 |
395 |
400 |
+1.27% |
2,100 |
2025/3/4 |
393 |
397 |
393 |
395 |
-0.75% |
1,800 |
2025/3/3 |
401 |
403 |
397 |
398 |
-1.73% |
2,900 |
2025/2/28 |
401 |
406 |
396 |
405 |
-0.98% |
5,000 |
2025/2/27 |
405 |
409 |
402 |
409 |
+1.74% |
1,500 |
2025/2/26 |
414 |
414 |
400 |
402 |
-1.95% |
4,400 |
2025/2/25 |
402 |
410 |
400 |
410 |
+1.74% |
5,700 |
2025/2/21 |
410 |
416 |
400 |
403 |
-1.71% |
10,500 |
2025/2/20 |
411 |
415 |
410 |
410 |
-0.97% |
1,600 |
2025/2/19 |
410 |
414 |
409 |
414 |
+0.98% |
3,800 |
2025/2/18 |
413 |
418 |
404 |
410 |
-1.20% |
8,200 |
2025/2/17 |
421 |
421 |
415 |
415 |
-1.66% |
1,200 |
2025/2/14 |
415 |
422 |
415 |
422 |
+0.96% |
3,300 |
2025/2/13 |
417 |
423 |
416 |
418 |
-0.95% |
2,800 |
2025/2/12 |
424 |
425 |
413 |
422 |
-0.47% |
10,100 |
2025/2/10 |
421 |
426 |
417 |
424 |
+0.00% |
7,000 |
2025/2/7 |
425 |
437 |
423 |
424 |
+1.68% |
21,300 |
2025/2/6 |
415 |
423 |
410 |
417 |
+0.97% |
15,400 |
2025/2/5 |
408 |
414 |
408 |
413 |
+0.98% |
3,200 |
2025/2/4 |
405 |
412 |
405 |
409 |
+1.49% |
9,500 |
2025/2/3 |
406 |
408 |
401 |
403 |
+1.00% |
10,000 |
2025/1/31 |
397 |
405 |
395 |
399 |
-1.24% |
8,300 |
2025/1/30 |
401 |
406 |
400 |
404 |
+0.25% |
2,200 |
2025/1/29 |
403 |
405 |
401 |
403 |
-0.49% |
3,400 |
2025/1/28 |
404 |
405 |
400 |
405 |
+0.50% |
3,400 |
2025/1/27 |
403 |
404 |
402 |
403 |
+0.25% |
3,600 |
2025/1/24 |
393 |
403 |
393 |
402 |
+2.03% |
7,500 |
2025/1/23 |
400 |
400 |
394 |
394 |
-1.25% |
8,600 |
2025/1/22 |
394 |
402 |
394 |
399 |
+0.76% |
2,100 |
2025/1/21 |
395 |
397 |
394 |
396 |
+0.76% |
5,000 |
2025/1/20 |
395 |
397 |
393 |
393 |
+0.00% |
2,600 |
2025/1/17 |
391 |
394 |
391 |
393 |
+0.00% |
10,200 |
2025/1/16 |
395 |
401 |
393 |
393 |
-0.76% |
6,400 |
2025/1/15 |
395 |
399 |
394 |
396 |
+1.02% |
2,600 |
2025/1/14 |
397 |
398 |
391 |
392 |
-1.51% |
5,600 |
2025/1/10 |
395 |
400 |
395 |
398 |
+0.25% |
5,400 |
2025/1/9 |
404 |
404 |
397 |
397 |
-3.17% |
7,300 |
2025/1/8 |
408 |
410 |
401 |
410 |
-0.49% |
5,700 |
2025/1/7 |
418 |
418 |
409 |
412 |
-1.20% |
1,800 |
2025/1/6 |
416 |
422 |
407 |
417 |
+0.24% |
4,000 |
2024/12/30 |
394 |
420 |
394 |
416 |
+4.26% |
9,300 |
2024/12/27 |
400 |
402 |
385 |
399 |
+1.01% |
6,600 |
2024/12/26 |
399 |
400 |
395 |
395 |
+0.25% |
10,100 |
2024/12/25 |
397 |
398 |
394 |
394 |
-0.76% |
3,900 |
2024/12/24 |
392 |
402 |
388 |
397 |
+1.28% |
16,700 |
2024/12/23 |
388 |
392 |
386 |
392 |
+1.29% |
10,500 |
2024/12/20 |
391 |
393 |
385 |
387 |
-0.77% |
7,300 |
2024/12/19 |
382 |
392 |
382 |
390 |
+0.78% |
9,100 |
2024/12/18 |
388 |
390 |
384 |
387 |
+0.52% |
9,800 |
2024/12/17 |
385 |
393 |
385 |
385 |
-0.77% |
21,200 |
2024/12/16 |
394 |
401 |
384 |
388 |
-15.10% |
114,300 |
2024/12/13 |
441 |
460 |
441 |
457 |
+3.86% |
29,500 |
2024/12/12 |
445 |
445 |
440 |
440 |
-1.79% |
15,400 |
2024/12/11 |
441 |
448 |
438 |
448 |
+3.46% |
11,300 |
2024/12/10 |
432 |
440 |
432 |
433 |
+0.23% |
6,700 |
2024/12/9 |
430 |
432 |
427 |
432 |
+0.70% |
4,500 |
2024/12/6 |
432 |
433 |
429 |
429 |
-1.38% |
5,500 |
2024/12/5 |
434 |
439 |
430 |
435 |
+0.23% |
7,300 |
2024/12/4 |
438 |
439 |
433 |
434 |
-1.36% |
5,500 |
2024/12/3 |
441 |
443 |
437 |
440 |
+0.00% |
5,700 |
2024/12/2 |
440 |
444 |
438 |
440 |
+0.69% |
9,500 |
2024/11/29 |
447 |
453 |
437 |
437 |
-2.24% |
18,000 |
2024/11/28 |
450 |
453 |
444 |
447 |
-0.67% |
8,500 |
2024/11/27 |
450 |
459 |
449 |
450 |
+0.00% |
9,800 |
2024/11/26 |
461 |
461 |
450 |
450 |
-1.53% |
5,300 |
2024/11/25 |
454 |
457 |
445 |
457 |
+1.33% |
8,200 |
2024/11/22 |
448 |
454 |
448 |
451 |
+0.22% |
5,000 |
2024/11/21 |
458 |
462 |
434 |
450 |
-2.39% |
34,900 |
2024/11/20 |
469 |
469 |
461 |
461 |
-1.71% |
3,100 |
2024/11/19 |
468 |
470 |
462 |
469 |
+0.21% |
6,600 |
2024/11/18 |
463 |
471 |
463 |
468 |
+0.43% |
6,200 |
2024/11/15 |
465 |
468 |
460 |
466 |
+0.00% |
3,800 |
2024/11/14 |
463 |
466 |
459 |
466 |
+0.43% |
8,200 |
2024/11/13 |
460 |
464 |
455 |
464 |
+0.87% |
4,800 |
2024/11/12 |
463 |
467 |
460 |
460 |
-1.08% |
5,400 |
2024/11/11 |
468 |
469 |
458 |
465 |
+1.09% |
4,400 |
2024/11/8 |
472 |
472 |
454 |
460 |
-2.54% |
13,900 |
2024/11/7 |
476 |
476 |
466 |
472 |
-0.21% |
5,700 |
2024/11/6 |
474 |
475 |
469 |
473 |
+0.42% |
9,400 |
2024/11/5 |
470 |
474 |
465 |
471 |
+0.64% |
6,500 |
2024/11/1 |
467 |
470 |
463 |
468 |
+0.21% |
9,700 |
2024/10/31 |
463 |
468 |
462 |
467 |
+0.86% |
3,900 |
2024/10/30 |
465 |
466 |
460 |
463 |
-1.07% |
4,100 |
2024/10/29 |
466 |
468 |
461 |
468 |
+0.43% |
3,800 |
2024/10/28 |
468 |
468 |
460 |
466 |
+3.10% |
8,100 |
2024/10/25 |
457 |
458 |
447 |
452 |
-1.31% |
3,800 |
2024/10/24 |
460 |
460 |
451 |
458 |
+0.44% |
7,300 |
|