日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
480 |
493 |
475 |
485 |
+1.68% |
516,200 |
2025/4/24 |
484 |
484 |
467 |
477 |
-1.65% |
558,900 |
2025/4/23 |
490 |
490 |
478 |
485 |
-1.42% |
588,800 |
2025/4/22 |
490 |
498 |
482 |
492 |
+1.03% |
723,900 |
2025/4/21 |
490 |
495 |
462 |
487 |
-5.98% |
2,092,700 |
2025/4/18 |
501 |
532 |
478 |
518 |
+14.10% |
9,182,100 |
2025/4/17 |
446 |
454 |
444 |
454 |
+21.39% |
1,401,900 |
2025/4/16 |
376 |
382 |
366 |
374 |
+0.81% |
463,000 |
2025/4/15 |
369 |
381 |
366 |
371 |
+1.37% |
371,600 |
2025/4/14 |
366 |
375 |
361 |
366 |
+1.67% |
500,500 |
2025/4/11 |
363 |
364 |
349 |
360 |
-1.37% |
663,100 |
2025/4/10 |
381 |
381 |
365 |
365 |
+3.99% |
804,000 |
2025/4/9 |
364 |
364 |
344 |
351 |
-5.65% |
658,500 |
2025/4/8 |
371 |
379 |
367 |
372 |
+7.20% |
463,100 |
2025/4/7 |
357 |
371 |
345 |
347 |
-15.16% |
1,133,600 |
2025/4/4 |
423 |
428 |
394 |
409 |
-3.76% |
810,300 |
2025/4/3 |
402 |
428 |
402 |
425 |
-0.23% |
718,900 |
2025/4/2 |
433 |
447 |
422 |
426 |
+0.24% |
778,700 |
2025/4/1 |
414 |
435 |
414 |
425 |
+2.91% |
875,300 |
2025/3/31 |
410 |
421 |
400 |
413 |
+0.98% |
759,100 |
2025/3/28 |
406 |
413 |
405 |
409 |
+0.25% |
238,200 |
2025/3/27 |
409 |
413 |
403 |
408 |
-0.97% |
325,900 |
2025/3/26 |
403 |
412 |
401 |
412 |
+1.98% |
395,900 |
2025/3/25 |
400 |
409 |
400 |
404 |
+1.00% |
344,700 |
2025/3/24 |
400 |
407 |
394 |
400 |
+0.25% |
507,800 |
2025/3/21 |
400 |
406 |
399 |
399 |
+0.00% |
359,600 |
2025/3/19 |
389 |
400 |
388 |
399 |
+2.57% |
540,600 |
2025/3/18 |
378 |
391 |
374 |
389 |
+3.46% |
402,600 |
2025/3/17 |
369 |
377 |
368 |
376 |
+2.17% |
651,300 |
2025/3/14 |
364 |
372 |
364 |
368 |
+0.00% |
417,500 |
2025/3/13 |
373 |
379 |
364 |
368 |
-1.87% |
357,200 |
2025/3/12 |
370 |
376 |
367 |
375 |
+1.63% |
230,400 |
2025/3/11 |
376 |
377 |
366 |
369 |
-2.89% |
516,600 |
2025/3/10 |
376 |
380 |
371 |
380 |
+1.06% |
318,200 |
2025/3/7 |
371 |
376 |
370 |
376 |
+0.00% |
221,800 |
2025/3/6 |
369 |
376 |
363 |
376 |
+3.01% |
407,300 |
2025/3/5 |
364 |
366 |
358 |
365 |
+2.53% |
536,100 |
2025/3/4 |
363 |
363 |
353 |
356 |
-2.20% |
705,900 |
2025/3/3 |
363 |
366 |
358 |
364 |
+1.68% |
463,800 |
2025/2/28 |
369 |
386 |
355 |
358 |
-0.28% |
1,628,500 |
2025/2/27 |
365 |
366 |
357 |
359 |
-1.37% |
387,500 |
2025/2/26 |
375 |
378 |
360 |
364 |
-2.93% |
719,400 |
2025/2/25 |
363 |
376 |
362 |
375 |
+5.63% |
987,800 |
2025/2/21 |
360 |
373 |
354 |
355 |
-2.20% |
850,800 |
2025/2/20 |
376 |
386 |
363 |
363 |
-2.94% |
875,900 |
2025/2/19 |
379 |
383 |
372 |
374 |
-1.32% |
661,200 |
2025/2/18 |
371 |
386 |
368 |
379 |
+1.88% |
1,004,000 |
2025/2/17 |
399 |
400 |
371 |
372 |
-7.23% |
2,014,700 |
2025/2/14 |
409 |
410 |
401 |
401 |
-16.63% |
1,630,600 |
2025/2/13 |
475 |
486 |
460 |
481 |
+1.26% |
1,087,700 |
2025/2/12 |
498 |
498 |
458 |
475 |
-4.23% |
1,161,200 |
2025/2/10 |
485 |
497 |
477 |
496 |
+3.98% |
823,100 |
2025/2/7 |
462 |
485 |
462 |
477 |
+2.14% |
1,446,500 |
2025/2/6 |
438 |
475 |
436 |
467 |
+11.72% |
2,621,100 |
2025/2/5 |
422 |
423 |
417 |
418 |
-1.42% |
200,700 |
2025/2/4 |
420 |
429 |
418 |
424 |
+2.91% |
391,400 |
2025/2/3 |
417 |
418 |
404 |
412 |
-2.37% |
471,700 |
2025/1/31 |
420 |
426 |
415 |
422 |
-0.47% |
302,900 |
2025/1/30 |
420 |
425 |
419 |
424 |
+0.47% |
222,000 |
2025/1/29 |
416 |
428 |
416 |
422 |
+1.44% |
398,000 |
2025/1/28 |
418 |
425 |
416 |
416 |
-0.95% |
306,400 |
2025/1/27 |
416 |
423 |
416 |
420 |
+0.96% |
290,700 |
2025/1/24 |
400 |
417 |
400 |
416 |
+4.00% |
546,900 |
2025/1/23 |
395 |
403 |
394 |
400 |
+1.01% |
315,800 |
2025/1/22 |
401 |
408 |
394 |
396 |
-0.75% |
375,000 |
2025/1/21 |
392 |
400 |
390 |
399 |
+0.00% |
292,400 |
2025/1/20 |
393 |
401 |
393 |
399 |
+2.05% |
339,800 |
2025/1/17 |
388 |
394 |
384 |
391 |
+0.00% |
322,600 |
2025/1/16 |
399 |
403 |
389 |
391 |
-0.51% |
282,700 |
2025/1/15 |
399 |
404 |
391 |
393 |
-0.76% |
261,700 |
2025/1/14 |
397 |
397 |
391 |
396 |
+0.51% |
383,500 |
2025/1/10 |
403 |
404 |
393 |
394 |
-2.23% |
376,200 |
2025/1/9 |
403 |
407 |
401 |
403 |
-0.49% |
254,500 |
2025/1/8 |
408 |
415 |
402 |
405 |
+0.25% |
362,800 |
2025/1/7 |
403 |
408 |
399 |
404 |
+1.00% |
408,300 |
2025/1/6 |
409 |
413 |
400 |
400 |
-2.20% |
476,600 |
2024/12/30 |
407 |
413 |
404 |
409 |
+1.49% |
386,300 |
2024/12/27 |
407 |
410 |
394 |
403 |
-3.36% |
754,400 |
2024/12/26 |
413 |
423 |
413 |
417 |
-0.71% |
761,300 |
2024/12/25 |
427 |
427 |
418 |
420 |
-1.64% |
443,300 |
2024/12/24 |
430 |
435 |
423 |
427 |
-0.23% |
509,400 |
2024/12/23 |
427 |
438 |
425 |
428 |
+1.90% |
713,800 |
2024/12/20 |
414 |
428 |
411 |
420 |
+2.44% |
685,900 |
2024/12/19 |
405 |
411 |
403 |
410 |
+0.00% |
440,900 |
2024/12/18 |
412 |
415 |
407 |
410 |
-0.73% |
447,500 |
2024/12/17 |
422 |
423 |
411 |
413 |
-2.82% |
446,100 |
2024/12/16 |
419 |
430 |
417 |
425 |
+2.16% |
627,500 |
2024/12/13 |
433 |
436 |
414 |
416 |
-2.12% |
726,300 |
2024/12/12 |
423 |
429 |
419 |
425 |
+1.43% |
709,800 |
2024/12/11 |
421 |
426 |
408 |
419 |
+0.96% |
828,100 |
2024/12/10 |
395 |
420 |
395 |
415 |
+7.24% |
1,471,500 |
2024/12/9 |
387 |
393 |
385 |
387 |
+0.26% |
362,300 |
2024/12/6 |
391 |
392 |
380 |
386 |
-1.78% |
599,400 |
2024/12/5 |
387 |
393 |
385 |
393 |
+3.15% |
436,400 |
2024/12/4 |
386 |
394 |
376 |
381 |
-2.31% |
1,079,600 |
2024/12/3 |
396 |
397 |
388 |
390 |
-1.52% |
746,600 |
2024/12/2 |
411 |
411 |
394 |
396 |
-3.65% |
1,038,300 |
2024/11/29 |
407 |
411 |
401 |
411 |
+2.24% |
669,600 |
2024/11/28 |
398 |
407 |
396 |
402 |
+1.01% |
399,600 |
2024/11/27 |
403 |
403 |
394 |
398 |
-0.50% |
339,200 |
2024/11/26 |
395 |
402 |
393 |
400 |
+2.30% |
513,200 |
2024/11/25 |
399 |
404 |
391 |
391 |
-0.51% |
477,400 |
2024/11/22 |
379 |
393 |
376 |
393 |
+5.36% |
701,800 |
2024/11/21 |
371 |
381 |
370 |
373 |
+0.27% |
368,500 |
2024/11/20 |
374 |
379 |
370 |
372 |
+0.27% |
267,100 |
2024/11/19 |
374 |
378 |
370 |
371 |
-0.80% |
326,200 |
2024/11/18 |
369 |
385 |
368 |
374 |
+3.03% |
502,600 |
2024/11/15 |
353 |
368 |
353 |
363 |
+0.55% |
893,700 |
2024/11/14 |
374 |
376 |
360 |
361 |
-2.17% |
605,400 |
2024/11/13 |
373 |
377 |
367 |
369 |
-0.54% |
292,600 |
2024/11/12 |
370 |
377 |
370 |
371 |
+1.37% |
319,200 |
2024/11/11 |
368 |
372 |
364 |
366 |
-0.81% |
352,300 |
2024/11/8 |
375 |
377 |
369 |
369 |
-1.07% |
360,100 |
2024/11/7 |
371 |
381 |
371 |
373 |
+0.81% |
428,200 |
2024/11/6 |
375 |
377 |
370 |
370 |
-0.27% |
259,400 |
2024/11/5 |
379 |
381 |
369 |
371 |
-1.07% |
330,700 |
2024/11/1 |
373 |
379 |
372 |
375 |
-0.53% |
230,700 |
2024/10/31 |
378 |
378 |
373 |
377 |
+0.53% |
290,100 |
2024/10/30 |
383 |
385 |
372 |
375 |
-4.09% |
995,200 |
2024/10/29 |
382 |
393 |
380 |
391 |
+3.44% |
336,700 |
2024/10/28 |
371 |
381 |
370 |
378 |
+2.44% |
278,700 |
2024/10/25 |
363 |
369 |
362 |
369 |
+1.37% |
377,100 |
2024/10/24 |
365 |
371 |
363 |
364 |
-1.62% |
390,900 |
|