日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
359 |
359 |
354 |
354 |
-1.39% |
21,700 |
2025/4/24 |
362 |
373 |
355 |
359 |
+1.41% |
46,700 |
2025/4/23 |
366 |
375 |
347 |
354 |
-1.94% |
114,000 |
2025/4/22 |
330 |
394 |
330 |
361 |
+9.06% |
1,312,400 |
2025/4/21 |
333 |
335 |
329 |
331 |
+0.30% |
18,300 |
2025/4/18 |
358 |
359 |
328 |
330 |
-3.79% |
193,700 |
2025/4/17 |
369 |
369 |
343 |
343 |
-8.04% |
74,200 |
2025/4/16 |
361 |
397 |
359 |
373 |
+9.71% |
565,700 |
2025/4/15 |
333 |
356 |
329 |
340 |
+2.41% |
166,500 |
2025/4/14 |
321 |
334 |
320 |
332 |
+4.40% |
14,200 |
2025/4/11 |
313 |
324 |
313 |
318 |
+0.95% |
16,700 |
2025/4/10 |
322 |
326 |
315 |
315 |
+3.96% |
16,300 |
2025/4/9 |
299 |
303 |
295 |
303 |
-1.30% |
15,800 |
2025/4/8 |
295 |
313 |
295 |
307 |
+7.34% |
41,800 |
2025/4/7 |
290 |
296 |
275 |
286 |
-9.78% |
73,800 |
2025/4/4 |
329 |
329 |
311 |
317 |
-5.65% |
76,400 |
2025/4/3 |
345 |
347 |
330 |
336 |
-3.45% |
50,800 |
2025/4/2 |
357 |
357 |
348 |
348 |
-0.29% |
17,400 |
2025/4/1 |
354 |
356 |
349 |
349 |
-1.41% |
35,100 |
2025/3/31 |
362 |
364 |
354 |
354 |
-3.80% |
42,400 |
2025/3/28 |
366 |
371 |
366 |
368 |
-2.13% |
21,900 |
2025/3/27 |
377 |
377 |
366 |
376 |
+0.80% |
41,000 |
2025/3/26 |
372 |
380 |
371 |
373 |
+0.81% |
38,000 |
2025/3/25 |
369 |
373 |
368 |
370 |
+0.54% |
30,100 |
2025/3/24 |
370 |
375 |
366 |
368 |
-2.13% |
77,200 |
2025/3/21 |
376 |
380 |
367 |
376 |
-1.83% |
147,300 |
2025/3/19 |
416 |
416 |
381 |
383 |
-9.67% |
272,700 |
2025/3/18 |
470 |
470 |
416 |
424 |
-5.78% |
391,800 |
2025/3/17 |
435 |
459 |
406 |
450 |
+3.93% |
1,140,300 |
2025/3/14 |
393 |
433 |
388 |
433 |
+22.66% |
1,445,600 |
2025/3/13 |
352 |
354 |
350 |
353 |
+1.15% |
6,600 |
2025/3/12 |
345 |
352 |
345 |
349 |
+0.58% |
10,800 |
2025/3/11 |
351 |
351 |
346 |
347 |
-1.14% |
38,800 |
2025/3/10 |
351 |
355 |
350 |
351 |
-0.28% |
28,600 |
2025/3/7 |
351 |
354 |
351 |
352 |
-0.85% |
13,700 |
2025/3/6 |
356 |
357 |
355 |
355 |
-0.56% |
11,000 |
2025/3/5 |
352 |
357 |
352 |
357 |
+0.85% |
13,000 |
2025/3/4 |
353 |
358 |
353 |
354 |
+0.00% |
10,300 |
2025/3/3 |
352 |
357 |
351 |
354 |
+1.14% |
16,300 |
2025/2/28 |
359 |
360 |
350 |
350 |
-3.05% |
35,600 |
2025/2/27 |
358 |
364 |
358 |
361 |
+0.84% |
9,600 |
2025/2/26 |
368 |
369 |
358 |
358 |
-1.92% |
20,400 |
2025/2/25 |
370 |
370 |
365 |
365 |
-1.35% |
19,800 |
2025/2/21 |
369 |
374 |
369 |
370 |
+0.00% |
9,700 |
2025/2/20 |
374 |
376 |
370 |
370 |
+0.00% |
12,900 |
2025/2/19 |
372 |
373 |
369 |
370 |
-0.54% |
19,700 |
2025/2/18 |
377 |
381 |
372 |
372 |
-1.85% |
19,100 |
2025/2/17 |
378 |
379 |
377 |
379 |
+0.80% |
4,200 |
2025/2/14 |
377 |
380 |
376 |
376 |
-1.05% |
17,200 |
2025/2/13 |
380 |
385 |
375 |
380 |
-1.81% |
36,800 |
2025/2/12 |
388 |
408 |
385 |
387 |
+0.52% |
69,900 |
2025/2/10 |
383 |
389 |
381 |
385 |
+1.05% |
7,700 |
2025/2/7 |
383 |
386 |
381 |
381 |
-0.26% |
5,800 |
2025/2/6 |
383 |
385 |
380 |
382 |
+0.26% |
2,700 |
2025/2/5 |
378 |
384 |
378 |
381 |
+0.79% |
6,300 |
2025/2/4 |
381 |
384 |
372 |
378 |
-0.79% |
20,400 |
2025/2/3 |
388 |
389 |
381 |
381 |
-1.80% |
14,000 |
2025/1/31 |
395 |
400 |
388 |
388 |
-1.77% |
20,500 |
2025/1/30 |
397 |
402 |
395 |
395 |
+0.00% |
7,000 |
2025/1/29 |
397 |
402 |
395 |
395 |
-0.50% |
3,800 |
2025/1/28 |
394 |
403 |
392 |
397 |
+1.02% |
12,600 |
2025/1/27 |
396 |
399 |
392 |
393 |
+0.26% |
11,200 |
2025/1/24 |
397 |
397 |
389 |
392 |
-1.26% |
24,900 |
2025/1/23 |
400 |
402 |
392 |
397 |
-0.75% |
13,500 |
2025/1/22 |
400 |
409 |
397 |
400 |
+0.00% |
29,600 |
2025/1/21 |
405 |
406 |
399 |
400 |
-0.99% |
11,800 |
2025/1/20 |
397 |
404 |
391 |
404 |
+1.25% |
20,900 |
2025/1/17 |
409 |
409 |
399 |
399 |
-0.50% |
25,200 |
2025/1/16 |
396 |
401 |
394 |
401 |
+1.01% |
12,200 |
2025/1/15 |
384 |
400 |
381 |
397 |
+1.79% |
24,200 |
2025/1/14 |
382 |
391 |
380 |
390 |
+1.83% |
17,400 |
2025/1/10 |
375 |
396 |
375 |
383 |
+2.13% |
26,800 |
2025/1/9 |
388 |
388 |
375 |
375 |
-2.60% |
18,900 |
2025/1/8 |
381 |
388 |
381 |
385 |
+1.05% |
11,500 |
2025/1/7 |
385 |
385 |
377 |
381 |
+0.79% |
15,500 |
2025/1/6 |
374 |
382 |
372 |
378 |
+0.53% |
15,600 |
2024/12/30 |
380 |
381 |
364 |
376 |
-1.83% |
29,800 |
2024/12/27 |
366 |
392 |
366 |
383 |
+4.64% |
39,700 |
2024/12/26 |
371 |
377 |
365 |
366 |
-0.81% |
45,800 |
2024/12/25 |
377 |
377 |
369 |
369 |
-2.12% |
26,200 |
2024/12/24 |
375 |
377 |
373 |
377 |
+0.80% |
21,500 |
2024/12/23 |
373 |
375 |
370 |
374 |
+0.54% |
25,100 |
2024/12/20 |
374 |
376 |
372 |
372 |
-1.06% |
18,800 |
2024/12/19 |
378 |
378 |
371 |
376 |
-1.31% |
31,800 |
2024/12/18 |
378 |
383 |
374 |
381 |
+1.60% |
27,000 |
2024/12/17 |
372 |
378 |
371 |
375 |
+0.81% |
31,100 |
2024/12/16 |
375 |
379 |
370 |
372 |
-0.27% |
36,100 |
2024/12/13 |
378 |
380 |
372 |
373 |
-1.32% |
27,900 |
2024/12/12 |
380 |
382 |
377 |
378 |
-1.05% |
43,400 |
2024/12/11 |
387 |
391 |
381 |
382 |
-1.04% |
25,400 |
2024/12/10 |
391 |
391 |
384 |
386 |
-1.28% |
27,300 |
2024/12/9 |
392 |
395 |
390 |
391 |
-0.26% |
8,800 |
2024/12/6 |
385 |
395 |
376 |
392 |
+2.62% |
32,800 |
2024/12/5 |
386 |
387 |
381 |
382 |
-1.04% |
32,900 |
2024/12/4 |
386 |
390 |
383 |
386 |
-1.03% |
19,300 |
2024/12/3 |
396 |
411 |
387 |
390 |
-1.02% |
189,500 |
2024/12/2 |
396 |
399 |
385 |
394 |
-1.01% |
71,400 |
2024/11/29 |
405 |
405 |
394 |
398 |
-1.73% |
49,000 |
2024/11/28 |
403 |
411 |
403 |
405 |
-0.49% |
18,200 |
2024/11/27 |
409 |
412 |
402 |
407 |
-0.49% |
35,300 |
2024/11/26 |
418 |
418 |
406 |
409 |
-1.68% |
45,300 |
2024/11/25 |
410 |
416 |
409 |
416 |
+2.21% |
62,200 |
2024/11/22 |
436 |
438 |
404 |
407 |
-6.65% |
194,600 |
2024/11/21 |
434 |
444 |
426 |
436 |
+2.35% |
143,400 |
2024/11/20 |
425 |
434 |
422 |
426 |
+0.95% |
68,700 |
2024/11/19 |
420 |
424 |
411 |
422 |
+1.20% |
73,800 |
2024/11/18 |
411 |
425 |
410 |
417 |
-0.48% |
74,200 |
2024/11/15 |
402 |
420 |
401 |
419 |
+3.20% |
55,000 |
2024/11/14 |
409 |
414 |
400 |
406 |
-0.73% |
66,800 |
2024/11/13 |
404 |
419 |
400 |
409 |
-0.73% |
215,800 |
2024/11/12 |
407 |
416 |
395 |
412 |
+1.23% |
99,200 |
2024/11/11 |
426 |
446 |
406 |
407 |
-2.63% |
239,200 |
2024/11/8 |
415 |
428 |
414 |
418 |
+1.70% |
93,700 |
2024/11/7 |
424 |
428 |
410 |
411 |
-1.20% |
73,800 |
2024/11/6 |
420 |
423 |
410 |
416 |
-0.48% |
79,500 |
2024/11/5 |
424 |
424 |
406 |
418 |
-1.42% |
84,600 |
2024/11/1 |
426 |
430 |
420 |
424 |
-1.85% |
46,200 |
2024/10/31 |
431 |
437 |
430 |
432 |
-0.46% |
33,300 |
2024/10/30 |
443 |
445 |
433 |
434 |
-2.91% |
53,100 |
2024/10/29 |
428 |
449 |
427 |
447 |
+5.42% |
88,200 |
2024/10/28 |
413 |
430 |
412 |
424 |
+1.44% |
72,700 |
2024/10/25 |
426 |
456 |
417 |
418 |
+1.21% |
384,600 |
2024/10/24 |
425 |
430 |
410 |
413 |
-4.18% |
176,200 |
|