日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
450 |
451 |
440 |
441 |
-1.56% |
268,700 |
2025/4/24 |
444 |
451 |
442 |
448 |
+0.67% |
321,400 |
2025/4/23 |
452 |
455 |
444 |
445 |
-1.77% |
426,200 |
2025/4/22 |
461 |
462 |
449 |
453 |
-1.95% |
510,000 |
2025/4/21 |
470 |
472 |
460 |
462 |
-0.86% |
613,100 |
2025/4/18 |
444 |
472 |
440 |
466 |
+4.95% |
1,102,100 |
2025/4/17 |
430 |
445 |
424 |
444 |
+4.72% |
1,035,400 |
2025/4/16 |
430 |
431 |
409 |
424 |
+1.68% |
2,154,900 |
2025/4/15 |
359 |
422 |
357 |
417 |
+17.13% |
4,127,500 |
2025/4/14 |
360 |
365 |
356 |
356 |
+0.85% |
180,900 |
2025/4/11 |
342 |
355 |
334 |
353 |
+1.73% |
214,600 |
2025/4/10 |
359 |
360 |
343 |
347 |
+8.78% |
242,000 |
2025/4/9 |
334 |
337 |
311 |
319 |
-5.90% |
456,600 |
2025/4/8 |
324 |
343 |
323 |
339 |
+13.00% |
292,100 |
2025/4/7 |
280 |
315 |
278 |
300 |
-14.77% |
1,002,800 |
2025/4/4 |
376 |
376 |
340 |
352 |
-8.33% |
756,600 |
2025/4/3 |
377 |
390 |
376 |
384 |
-3.52% |
280,900 |
2025/4/2 |
400 |
401 |
393 |
398 |
+0.00% |
90,000 |
2025/4/1 |
409 |
410 |
396 |
398 |
-1.24% |
144,900 |
2025/3/31 |
411 |
414 |
402 |
403 |
-4.50% |
249,100 |
2025/3/28 |
414 |
422 |
411 |
422 |
+1.93% |
177,400 |
2025/3/27 |
418 |
422 |
410 |
414 |
-0.96% |
206,700 |
2025/3/26 |
419 |
426 |
414 |
418 |
+0.24% |
140,800 |
2025/3/25 |
419 |
422 |
415 |
417 |
+0.72% |
112,500 |
2025/3/24 |
411 |
417 |
411 |
414 |
+0.73% |
136,100 |
2025/3/21 |
406 |
416 |
405 |
411 |
+0.74% |
238,100 |
2025/3/19 |
409 |
411 |
406 |
408 |
-0.49% |
55,700 |
2025/3/18 |
413 |
417 |
407 |
410 |
-0.24% |
131,600 |
2025/3/17 |
404 |
415 |
400 |
411 |
+1.99% |
186,200 |
2025/3/14 |
401 |
409 |
400 |
403 |
-0.74% |
153,600 |
2025/3/13 |
414 |
415 |
404 |
406 |
-0.73% |
174,100 |
2025/3/12 |
396 |
415 |
395 |
409 |
+3.81% |
355,200 |
2025/3/11 |
384 |
394 |
376 |
394 |
+0.25% |
168,400 |
2025/3/10 |
389 |
393 |
383 |
393 |
+1.55% |
76,700 |
2025/3/7 |
385 |
388 |
383 |
387 |
-1.53% |
132,700 |
2025/3/6 |
392 |
395 |
387 |
393 |
+1.29% |
205,600 |
2025/3/5 |
381 |
394 |
378 |
388 |
+1.04% |
185,300 |
2025/3/4 |
378 |
387 |
369 |
384 |
+0.00% |
286,800 |
2025/3/3 |
386 |
387 |
378 |
384 |
+1.59% |
236,900 |
2025/2/28 |
377 |
382 |
371 |
378 |
-1.05% |
295,300 |
2025/2/27 |
388 |
388 |
378 |
382 |
-2.05% |
279,400 |
2025/2/26 |
398 |
400 |
382 |
390 |
-2.50% |
555,700 |
2025/2/25 |
394 |
403 |
392 |
400 |
+0.25% |
246,200 |
2025/2/21 |
404 |
406 |
398 |
399 |
-1.72% |
174,300 |
2025/2/20 |
408 |
409 |
404 |
406 |
-0.98% |
134,700 |
2025/2/19 |
415 |
415 |
404 |
410 |
-0.97% |
181,000 |
2025/2/18 |
411 |
416 |
409 |
414 |
+0.73% |
149,800 |
2025/2/17 |
421 |
422 |
408 |
411 |
-3.29% |
335,400 |
2025/2/14 |
424 |
429 |
419 |
425 |
-3.19% |
316,500 |
2025/2/13 |
421 |
439 |
415 |
439 |
+6.30% |
515,400 |
2025/2/12 |
438 |
441 |
395 |
413 |
-4.84% |
1,076,900 |
2025/2/10 |
424 |
436 |
424 |
434 |
+2.60% |
203,600 |
2025/2/7 |
429 |
433 |
422 |
423 |
-1.17% |
163,700 |
2025/2/6 |
433 |
438 |
427 |
428 |
-0.93% |
207,900 |
2025/2/5 |
426 |
435 |
424 |
432 |
+1.41% |
256,400 |
2025/2/4 |
423 |
431 |
418 |
426 |
+1.19% |
382,600 |
2025/2/3 |
415 |
424 |
412 |
421 |
+0.48% |
374,700 |
2025/1/31 |
430 |
438 |
415 |
419 |
+3.46% |
801,800 |
2025/1/30 |
410 |
410 |
397 |
405 |
-1.46% |
817,600 |
2025/1/29 |
411 |
417 |
411 |
411 |
-0.48% |
99,900 |
2025/1/28 |
408 |
414 |
404 |
413 |
+1.23% |
157,300 |
2025/1/27 |
414 |
416 |
408 |
408 |
-2.16% |
215,800 |
2025/1/24 |
405 |
419 |
400 |
417 |
+2.46% |
323,700 |
2025/1/23 |
417 |
423 |
405 |
407 |
-0.97% |
332,600 |
2025/1/22 |
407 |
413 |
399 |
411 |
+1.99% |
353,300 |
2025/1/21 |
407 |
408 |
387 |
403 |
-1.95% |
875,500 |
2025/1/20 |
396 |
413 |
392 |
411 |
+3.53% |
353,300 |
2025/1/17 |
393 |
397 |
384 |
397 |
+1.28% |
276,000 |
2025/1/16 |
397 |
400 |
386 |
392 |
-0.76% |
382,400 |
2025/1/15 |
402 |
406 |
395 |
395 |
-1.99% |
230,000 |
2025/1/14 |
412 |
414 |
401 |
403 |
-2.18% |
277,200 |
2025/1/10 |
411 |
415 |
409 |
412 |
+0.49% |
205,800 |
2025/1/9 |
427 |
432 |
410 |
410 |
-5.09% |
634,700 |
2025/1/8 |
427 |
435 |
416 |
432 |
+1.65% |
574,000 |
2025/1/7 |
425 |
429 |
418 |
425 |
+3.41% |
528,600 |
2025/1/6 |
417 |
422 |
410 |
411 |
+0.24% |
297,300 |
2024/12/30 |
415 |
419 |
409 |
410 |
-2.15% |
354,700 |
2024/12/27 |
396 |
420 |
396 |
419 |
+6.08% |
661,300 |
2024/12/26 |
398 |
402 |
387 |
395 |
+0.25% |
465,000 |
2024/12/25 |
384 |
395 |
384 |
394 |
+2.34% |
443,500 |
2024/12/24 |
387 |
390 |
377 |
385 |
-1.53% |
487,000 |
2024/12/23 |
391 |
395 |
382 |
391 |
+0.00% |
384,800 |
2024/12/20 |
386 |
391 |
378 |
391 |
+1.30% |
423,600 |
2024/12/19 |
376 |
399 |
374 |
386 |
-0.77% |
930,100 |
2024/12/18 |
409 |
413 |
371 |
389 |
+3.18% |
3,078,800 |
2024/12/17 |
377 |
377 |
377 |
377 |
+26.94% |
73,400 |
2024/12/16 |
300 |
300 |
296 |
297 |
-1.00% |
80,900 |
2024/12/13 |
295 |
300 |
294 |
300 |
+1.69% |
80,300 |
2024/12/12 |
298 |
299 |
295 |
295 |
+0.00% |
92,100 |
2024/12/11 |
297 |
297 |
293 |
295 |
+0.34% |
52,400 |
2024/12/10 |
300 |
300 |
294 |
294 |
-1.34% |
58,600 |
2024/12/9 |
295 |
298 |
293 |
298 |
+1.71% |
75,100 |
2024/12/6 |
292 |
293 |
289 |
293 |
-0.34% |
80,700 |
2024/12/5 |
295 |
295 |
291 |
294 |
+0.00% |
47,200 |
2024/12/4 |
299 |
299 |
292 |
294 |
-1.67% |
78,900 |
2024/12/3 |
305 |
309 |
297 |
299 |
+0.34% |
180,000 |
2024/12/2 |
300 |
304 |
297 |
298 |
-0.33% |
81,100 |
2024/11/29 |
296 |
299 |
294 |
299 |
+0.34% |
60,700 |
2024/11/28 |
294 |
298 |
291 |
298 |
+2.41% |
96,200 |
2024/11/27 |
299 |
299 |
289 |
291 |
-1.69% |
107,100 |
2024/11/26 |
303 |
304 |
293 |
296 |
-1.33% |
133,300 |
2024/11/25 |
297 |
301 |
296 |
300 |
+2.04% |
120,500 |
2024/11/22 |
294 |
296 |
291 |
294 |
+0.68% |
76,500 |
2024/11/21 |
292 |
296 |
290 |
292 |
+0.69% |
80,800 |
2024/11/20 |
289 |
294 |
289 |
290 |
+0.69% |
121,100 |
2024/11/19 |
282 |
288 |
282 |
288 |
+2.49% |
77,100 |
2024/11/18 |
282 |
288 |
280 |
281 |
-1.40% |
83,700 |
2024/11/15 |
289 |
289 |
285 |
285 |
-1.04% |
91,200 |
2024/11/14 |
288 |
293 |
287 |
288 |
+0.00% |
88,200 |
2024/11/13 |
287 |
291 |
286 |
288 |
+0.70% |
116,600 |
2024/11/12 |
290 |
293 |
281 |
286 |
-3.38% |
356,200 |
2024/11/11 |
295 |
298 |
289 |
296 |
+2.42% |
257,100 |
2024/11/8 |
285 |
293 |
283 |
289 |
+2.12% |
219,700 |
2024/11/7 |
279 |
284 |
279 |
283 |
+2.54% |
96,400 |
2024/11/6 |
276 |
281 |
275 |
276 |
+0.36% |
67,400 |
2024/11/5 |
278 |
280 |
275 |
275 |
-0.72% |
51,300 |
2024/11/1 |
279 |
283 |
277 |
277 |
-1.42% |
111,400 |
2024/10/31 |
277 |
283 |
276 |
281 |
+1.08% |
87,500 |
2024/10/30 |
282 |
282 |
278 |
278 |
-1.07% |
261,500 |
2024/10/29 |
277 |
281 |
275 |
281 |
+1.81% |
94,300 |
2024/10/28 |
267 |
276 |
267 |
276 |
+3.76% |
146,900 |
2024/10/25 |
272 |
272 |
266 |
266 |
-2.21% |
114,400 |
2024/10/24 |
269 |
272 |
265 |
272 |
-0.37% |
164,600 |
|