日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
445 |
446 |
434 |
434 |
-2.47% |
4,900 |
2025/4/24 |
454 |
454 |
440 |
445 |
-0.45% |
7,300 |
2025/4/23 |
451 |
452 |
441 |
447 |
-1.11% |
5,600 |
2025/4/22 |
453 |
460 |
451 |
452 |
-1.09% |
4,500 |
2025/4/21 |
469 |
469 |
447 |
457 |
-2.56% |
11,700 |
2025/4/18 |
460 |
469 |
450 |
469 |
+0.43% |
29,800 |
2025/4/17 |
394 |
467 |
394 |
467 |
+17.34% |
202,300 |
2025/4/16 |
395 |
402 |
393 |
398 |
-1.00% |
4,000 |
2025/4/15 |
400 |
405 |
396 |
402 |
-0.50% |
9,200 |
2025/4/14 |
407 |
407 |
395 |
404 |
-0.74% |
4,700 |
2025/4/11 |
392 |
407 |
371 |
407 |
+2.52% |
6,700 |
2025/4/10 |
363 |
397 |
363 |
397 |
+10.58% |
7,000 |
2025/4/9 |
373 |
373 |
355 |
359 |
-4.77% |
5,400 |
2025/4/8 |
371 |
387 |
371 |
377 |
+2.45% |
29,100 |
2025/4/7 |
360 |
374 |
346 |
368 |
-8.00% |
22,200 |
2025/4/4 |
426 |
428 |
390 |
400 |
-6.98% |
19,800 |
2025/4/3 |
430 |
436 |
420 |
430 |
-1.38% |
16,800 |
2025/4/2 |
440 |
440 |
432 |
436 |
-0.91% |
3,100 |
2025/4/1 |
443 |
449 |
440 |
440 |
-2.44% |
11,700 |
2025/3/31 |
445 |
451 |
426 |
451 |
-0.22% |
31,400 |
2025/3/28 |
444 |
456 |
444 |
452 |
+1.80% |
2,300 |
2025/3/27 |
449 |
452 |
441 |
444 |
-1.11% |
3,400 |
2025/3/26 |
441 |
451 |
434 |
449 |
+0.67% |
7,500 |
2025/3/25 |
448 |
448 |
438 |
446 |
-0.22% |
5,800 |
2025/3/24 |
457 |
457 |
435 |
447 |
-1.54% |
9,600 |
2025/3/21 |
450 |
458 |
443 |
454 |
+1.57% |
3,500 |
2025/3/19 |
456 |
456 |
441 |
447 |
-1.54% |
4,200 |
2025/3/18 |
443 |
460 |
442 |
454 |
+1.11% |
12,600 |
2025/3/17 |
432 |
454 |
431 |
449 |
+2.05% |
8,200 |
2025/3/14 |
441 |
441 |
430 |
440 |
-0.90% |
9,000 |
2025/3/13 |
448 |
451 |
444 |
444 |
-0.89% |
3,600 |
2025/3/12 |
444 |
448 |
442 |
448 |
+0.90% |
3,500 |
2025/3/11 |
445 |
446 |
442 |
444 |
-1.55% |
10,400 |
2025/3/10 |
451 |
451 |
445 |
451 |
+0.22% |
4,400 |
2025/3/7 |
450 |
456 |
446 |
450 |
-0.22% |
5,500 |
2025/3/6 |
445 |
451 |
445 |
451 |
+1.58% |
4,000 |
2025/3/5 |
445 |
446 |
441 |
444 |
-0.22% |
3,500 |
2025/3/4 |
448 |
450 |
442 |
445 |
-2.20% |
12,900 |
2025/3/3 |
456 |
460 |
440 |
455 |
-0.22% |
15,300 |
2025/2/28 |
478 |
478 |
456 |
456 |
-3.59% |
20,600 |
2025/2/27 |
460 |
490 |
445 |
473 |
+2.83% |
32,200 |
2025/2/26 |
460 |
462 |
452 |
460 |
-1.08% |
12,600 |
2025/2/25 |
463 |
469 |
440 |
465 |
+1.53% |
20,000 |
2025/2/21 |
443 |
462 |
443 |
458 |
+3.15% |
17,000 |
2025/2/20 |
456 |
456 |
443 |
444 |
-3.48% |
17,600 |
2025/2/19 |
467 |
467 |
458 |
460 |
-1.08% |
8,900 |
2025/2/18 |
470 |
476 |
458 |
465 |
+0.00% |
20,900 |
2025/2/17 |
455 |
465 |
446 |
465 |
-9.00% |
68,100 |
2025/2/14 |
502 |
513 |
484 |
511 |
+2.61% |
41,600 |
2025/2/13 |
499 |
499 |
493 |
498 |
+0.00% |
9,000 |
2025/2/12 |
495 |
505 |
493 |
498 |
+0.81% |
26,500 |
2025/2/10 |
487 |
494 |
486 |
494 |
+0.41% |
11,300 |
2025/2/7 |
493 |
493 |
488 |
492 |
-0.20% |
5,000 |
2025/2/6 |
485 |
495 |
485 |
493 |
+0.61% |
4,300 |
2025/2/5 |
493 |
493 |
486 |
490 |
-0.61% |
5,300 |
2025/2/4 |
495 |
495 |
486 |
493 |
+1.02% |
7,900 |
2025/2/3 |
492 |
495 |
468 |
488 |
-1.61% |
25,100 |
2025/1/31 |
492 |
497 |
488 |
496 |
-0.20% |
22,200 |
2025/1/30 |
497 |
497 |
489 |
497 |
+0.40% |
12,200 |
2025/1/29 |
477 |
500 |
477 |
495 |
+3.99% |
73,400 |
2025/1/28 |
445 |
476 |
444 |
476 |
+7.21% |
44,100 |
2025/1/27 |
430 |
445 |
425 |
444 |
+4.47% |
32,300 |
2025/1/24 |
429 |
429 |
420 |
425 |
-0.93% |
7,800 |
2025/1/23 |
423 |
436 |
420 |
429 |
+1.66% |
10,200 |
2025/1/22 |
421 |
425 |
420 |
422 |
+0.24% |
3,500 |
2025/1/21 |
418 |
421 |
416 |
421 |
+0.72% |
1,900 |
2025/1/20 |
426 |
429 |
417 |
418 |
-2.11% |
4,000 |
2025/1/17 |
415 |
429 |
415 |
427 |
+1.91% |
2,400 |
2025/1/16 |
432 |
432 |
416 |
419 |
-2.33% |
13,000 |
2025/1/15 |
439 |
440 |
429 |
429 |
-2.28% |
22,300 |
2025/1/14 |
443 |
444 |
438 |
439 |
-0.23% |
9,600 |
2025/1/10 |
440 |
442 |
438 |
440 |
+0.00% |
3,700 |
2025/1/9 |
434 |
445 |
430 |
440 |
+0.00% |
22,100 |
2025/1/8 |
436 |
440 |
426 |
440 |
+0.46% |
15,800 |
2025/1/7 |
438 |
440 |
431 |
438 |
+0.00% |
20,400 |
2025/1/6 |
421 |
438 |
417 |
438 |
+4.29% |
23,300 |
2024/12/30 |
413 |
425 |
413 |
420 |
+1.94% |
11,600 |
2024/12/27 |
388 |
415 |
387 |
412 |
+6.46% |
24,100 |
2024/12/26 |
388 |
392 |
386 |
387 |
-0.26% |
36,100 |
2024/12/25 |
386 |
395 |
386 |
388 |
+0.78% |
14,500 |
2024/12/24 |
394 |
394 |
382 |
385 |
-2.53% |
31,300 |
2024/12/23 |
400 |
400 |
392 |
395 |
-1.50% |
17,500 |
2024/12/20 |
400 |
410 |
400 |
401 |
-1.23% |
11,700 |
2024/12/19 |
400 |
423 |
395 |
406 |
-0.73% |
17,900 |
2024/12/18 |
420 |
420 |
407 |
409 |
-2.62% |
20,900 |
2024/12/17 |
404 |
462 |
400 |
420 |
+9.38% |
196,900 |
2024/12/16 |
394 |
394 |
383 |
384 |
-2.78% |
16,900 |
2024/12/13 |
397 |
397 |
393 |
395 |
+0.25% |
10,400 |
2024/12/12 |
398 |
399 |
394 |
394 |
-1.25% |
8,800 |
2024/12/11 |
404 |
404 |
399 |
399 |
-1.24% |
4,700 |
2024/12/10 |
402 |
405 |
400 |
404 |
+1.25% |
7,900 |
2024/12/9 |
399 |
405 |
396 |
399 |
+0.00% |
18,400 |
2024/12/6 |
401 |
402 |
396 |
399 |
-0.25% |
8,400 |
2024/12/5 |
402 |
402 |
400 |
400 |
-0.25% |
5,900 |
2024/12/4 |
424 |
424 |
400 |
401 |
-4.75% |
33,400 |
2024/12/3 |
424 |
425 |
421 |
421 |
-1.17% |
9,800 |
2024/12/2 |
425 |
430 |
424 |
426 |
+0.47% |
6,600 |
2024/11/29 |
430 |
432 |
424 |
424 |
-1.40% |
17,500 |
2024/11/28 |
436 |
436 |
429 |
430 |
-1.38% |
25,500 |
2024/11/27 |
436 |
440 |
436 |
436 |
+0.23% |
1,600 |
2024/11/26 |
435 |
439 |
433 |
435 |
+1.40% |
3,800 |
2024/11/25 |
430 |
437 |
429 |
429 |
-0.69% |
24,600 |
2024/11/22 |
437 |
440 |
431 |
432 |
-2.04% |
8,300 |
2024/11/21 |
439 |
441 |
436 |
441 |
+0.00% |
5,200 |
2024/11/20 |
436 |
444 |
435 |
441 |
-0.68% |
10,500 |
2024/11/19 |
457 |
465 |
440 |
444 |
-2.63% |
36,600 |
2024/11/18 |
465 |
468 |
448 |
456 |
-2.98% |
23,800 |
2024/11/15 |
491 |
491 |
470 |
470 |
-1.05% |
23,900 |
2024/11/14 |
499 |
505 |
475 |
475 |
-4.04% |
39,400 |
2024/11/13 |
474 |
495 |
473 |
495 |
+4.65% |
29,800 |
2024/11/12 |
475 |
477 |
473 |
473 |
+0.21% |
4,400 |
2024/11/11 |
477 |
480 |
472 |
472 |
-0.63% |
22,800 |
2024/11/8 |
479 |
479 |
475 |
475 |
-1.45% |
3,900 |
2024/11/7 |
475 |
482 |
466 |
482 |
+1.47% |
7,400 |
2024/11/6 |
479 |
480 |
465 |
475 |
-0.63% |
9,700 |
2024/11/5 |
480 |
482 |
478 |
478 |
+0.84% |
7,000 |
2024/11/1 |
479 |
479 |
474 |
474 |
-1.04% |
9,100 |
2024/10/31 |
465 |
484 |
465 |
479 |
+1.48% |
25,100 |
2024/10/30 |
469 |
474 |
464 |
472 |
+3.28% |
12,300 |
2024/10/29 |
455 |
462 |
452 |
457 |
+0.44% |
9,100 |
2024/10/28 |
450 |
455 |
446 |
455 |
+1.11% |
14,300 |
2024/10/25 |
448 |
453 |
448 |
450 |
+0.45% |
64,400 |
2024/10/24 |
444 |
448 |
441 |
448 |
+1.59% |
7,800 |
|