日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
412 |
414 |
410 |
411 |
-0.96% |
56,000 |
2025/4/24 |
418 |
418 |
412 |
415 |
-0.72% |
83,400 |
2025/4/23 |
417 |
419 |
414 |
418 |
+0.48% |
96,400 |
2025/4/22 |
419 |
419 |
413 |
416 |
-0.72% |
89,500 |
2025/4/21 |
423 |
426 |
412 |
419 |
+3.46% |
248,800 |
2025/4/18 |
404 |
406 |
401 |
405 |
+1.25% |
23,700 |
2025/4/17 |
400 |
404 |
400 |
400 |
+0.00% |
28,600 |
2025/4/16 |
399 |
408 |
399 |
400 |
+0.76% |
95,700 |
2025/4/15 |
400 |
401 |
397 |
397 |
-0.25% |
30,700 |
2025/4/14 |
393 |
405 |
393 |
398 |
+1.79% |
66,900 |
2025/4/11 |
393 |
396 |
389 |
391 |
-1.51% |
57,100 |
2025/4/10 |
400 |
400 |
395 |
397 |
+1.79% |
69,400 |
2025/4/9 |
385 |
394 |
384 |
390 |
-0.26% |
49,300 |
2025/4/8 |
388 |
400 |
383 |
391 |
+2.89% |
94,200 |
2025/4/7 |
384 |
390 |
379 |
380 |
-2.56% |
103,000 |
2025/4/4 |
396 |
397 |
390 |
390 |
-2.01% |
96,500 |
2025/4/3 |
400 |
403 |
397 |
398 |
-0.50% |
68,000 |
2025/4/2 |
404 |
404 |
400 |
400 |
-0.99% |
30,700 |
2025/4/1 |
402 |
404 |
401 |
404 |
+0.75% |
40,800 |
2025/3/31 |
403 |
403 |
401 |
401 |
-0.99% |
41,600 |
2025/3/28 |
404 |
405 |
403 |
405 |
-0.25% |
32,900 |
2025/3/27 |
403 |
406 |
402 |
406 |
+0.50% |
41,700 |
2025/3/26 |
403 |
404 |
402 |
404 |
+0.25% |
32,400 |
2025/3/25 |
402 |
403 |
400 |
403 |
+0.50% |
33,900 |
2025/3/24 |
402 |
403 |
401 |
401 |
-0.25% |
22,700 |
2025/3/21 |
406 |
406 |
402 |
402 |
-0.99% |
28,900 |
2025/3/19 |
404 |
406 |
404 |
406 |
+0.00% |
18,100 |
2025/3/18 |
404 |
406 |
403 |
406 |
+0.50% |
33,900 |
2025/3/17 |
403 |
404 |
402 |
404 |
+0.25% |
12,300 |
2025/3/14 |
404 |
405 |
401 |
403 |
+0.00% |
45,200 |
2025/3/13 |
402 |
403 |
401 |
403 |
+0.00% |
17,200 |
2025/3/12 |
402 |
403 |
401 |
403 |
-0.25% |
29,000 |
2025/3/11 |
403 |
404 |
400 |
404 |
+0.00% |
37,200 |
2025/3/10 |
405 |
405 |
402 |
404 |
+0.00% |
19,500 |
2025/3/7 |
404 |
404 |
401 |
404 |
-0.49% |
28,500 |
2025/3/6 |
402 |
406 |
401 |
406 |
+1.00% |
22,100 |
2025/3/5 |
403 |
405 |
402 |
402 |
-0.25% |
25,200 |
2025/3/4 |
403 |
403 |
401 |
403 |
+0.00% |
17,900 |
2025/3/3 |
403 |
406 |
400 |
403 |
+0.75% |
31,600 |
2025/2/28 |
405 |
405 |
400 |
400 |
-1.48% |
25,800 |
2025/2/27 |
404 |
406 |
402 |
406 |
+0.25% |
27,500 |
2025/2/26 |
405 |
405 |
401 |
405 |
+0.25% |
23,400 |
2025/2/25 |
406 |
406 |
402 |
404 |
+0.25% |
33,000 |
2025/2/21 |
401 |
403 |
400 |
403 |
+0.25% |
19,700 |
2025/2/20 |
403 |
404 |
402 |
402 |
-0.50% |
20,300 |
2025/2/19 |
404 |
405 |
401 |
404 |
-0.49% |
21,200 |
2025/2/18 |
404 |
406 |
403 |
406 |
+0.50% |
31,500 |
2025/2/17 |
400 |
404 |
400 |
404 |
+1.00% |
23,600 |
2025/2/14 |
405 |
405 |
399 |
400 |
-0.99% |
12,000 |
2025/2/13 |
401 |
404 |
401 |
404 |
+1.25% |
25,800 |
2025/2/12 |
404 |
405 |
398 |
399 |
-0.50% |
64,600 |
2025/2/10 |
399 |
402 |
398 |
401 |
+0.75% |
25,200 |
2025/2/7 |
399 |
400 |
398 |
398 |
-0.50% |
21,700 |
2025/2/6 |
400 |
400 |
398 |
400 |
+0.76% |
11,000 |
2025/2/5 |
400 |
401 |
397 |
397 |
+0.00% |
24,400 |
2025/2/4 |
397 |
402 |
397 |
397 |
+0.00% |
31,500 |
2025/2/3 |
402 |
402 |
397 |
397 |
-1.24% |
66,800 |
2025/1/31 |
405 |
405 |
402 |
402 |
-0.25% |
17,200 |
2025/1/30 |
408 |
408 |
403 |
403 |
-0.98% |
23,900 |
2025/1/29 |
408 |
410 |
407 |
407 |
-0.25% |
15,000 |
2025/1/28 |
406 |
412 |
406 |
408 |
-0.49% |
46,600 |
2025/1/27 |
410 |
410 |
405 |
410 |
+0.99% |
31,800 |
2025/1/24 |
406 |
409 |
405 |
406 |
+0.00% |
23,400 |
2025/1/23 |
407 |
407 |
403 |
406 |
-0.25% |
24,700 |
2025/1/22 |
407 |
410 |
406 |
407 |
+0.74% |
109,200 |
2025/1/21 |
407 |
407 |
403 |
404 |
+0.00% |
32,400 |
2025/1/20 |
400 |
408 |
399 |
404 |
+1.51% |
126,100 |
2025/1/17 |
398 |
400 |
397 |
398 |
+0.25% |
30,300 |
2025/1/16 |
401 |
401 |
397 |
397 |
-0.50% |
36,800 |
2025/1/15 |
400 |
402 |
399 |
399 |
-0.25% |
40,400 |
2025/1/14 |
400 |
402 |
398 |
400 |
+0.00% |
66,000 |
2025/1/10 |
401 |
402 |
400 |
400 |
+0.00% |
43,400 |
2025/1/9 |
401 |
402 |
400 |
400 |
+0.25% |
49,800 |
2025/1/8 |
400 |
402 |
398 |
399 |
-0.50% |
56,200 |
2025/1/7 |
400 |
404 |
399 |
401 |
+0.25% |
62,000 |
2025/1/6 |
402 |
403 |
400 |
400 |
-0.25% |
70,200 |
2024/12/30 |
403 |
405 |
401 |
401 |
-0.50% |
94,900 |
2024/12/27 |
399 |
403 |
397 |
403 |
-2.89% |
223,600 |
2024/12/26 |
415 |
418 |
410 |
415 |
+0.24% |
287,200 |
2024/12/25 |
416 |
417 |
412 |
414 |
-0.24% |
126,700 |
2024/12/24 |
416 |
417 |
414 |
415 |
-0.48% |
126,700 |
2024/12/23 |
415 |
417 |
414 |
417 |
+0.72% |
105,900 |
2024/12/20 |
415 |
417 |
414 |
414 |
-0.48% |
89,700 |
2024/12/19 |
415 |
416 |
414 |
416 |
+0.24% |
31,400 |
2024/12/18 |
415 |
416 |
413 |
415 |
+0.00% |
50,400 |
2024/12/17 |
415 |
416 |
414 |
415 |
-0.48% |
32,900 |
2024/12/16 |
417 |
419 |
415 |
417 |
-0.24% |
97,900 |
2024/12/13 |
416 |
419 |
416 |
418 |
-0.24% |
69,400 |
2024/12/12 |
419 |
420 |
417 |
419 |
-0.24% |
49,700 |
2024/12/11 |
419 |
420 |
418 |
420 |
+0.00% |
33,500 |
2024/12/10 |
419 |
420 |
418 |
420 |
+0.48% |
27,300 |
2024/12/9 |
417 |
421 |
417 |
418 |
-0.24% |
39,600 |
2024/12/6 |
420 |
421 |
417 |
419 |
-0.71% |
37,200 |
2024/12/5 |
418 |
422 |
418 |
422 |
+0.48% |
56,900 |
2024/12/4 |
419 |
420 |
418 |
420 |
-0.24% |
14,100 |
2024/12/3 |
417 |
421 |
417 |
421 |
+0.96% |
40,400 |
2024/12/2 |
415 |
417 |
415 |
417 |
+0.72% |
30,600 |
2024/11/29 |
419 |
419 |
414 |
414 |
-0.24% |
29,900 |
2024/11/28 |
419 |
419 |
415 |
415 |
-0.24% |
21,000 |
2024/11/27 |
420 |
420 |
416 |
416 |
-0.72% |
33,100 |
2024/11/26 |
419 |
420 |
417 |
419 |
+0.48% |
28,800 |
2024/11/25 |
422 |
422 |
416 |
417 |
-0.71% |
32,100 |
2024/11/22 |
420 |
420 |
417 |
420 |
+0.72% |
12,500 |
2024/11/21 |
418 |
421 |
414 |
417 |
+0.00% |
82,200 |
2024/11/20 |
416 |
417 |
414 |
417 |
+0.24% |
26,700 |
2024/11/19 |
412 |
416 |
412 |
416 |
+0.00% |
72,400 |
2024/11/18 |
415 |
416 |
414 |
416 |
+0.00% |
13,300 |
2024/11/15 |
413 |
416 |
412 |
416 |
+1.22% |
27,900 |
2024/11/14 |
414 |
415 |
411 |
411 |
+0.00% |
14,100 |
2024/11/13 |
418 |
418 |
410 |
411 |
-0.72% |
70,300 |
2024/11/12 |
417 |
418 |
414 |
414 |
+0.49% |
28,600 |
2024/11/11 |
417 |
417 |
411 |
412 |
+1.48% |
43,000 |
2024/11/8 |
416 |
416 |
404 |
406 |
-1.93% |
71,200 |
2024/11/7 |
417 |
417 |
413 |
414 |
+0.24% |
49,900 |
2024/11/6 |
418 |
420 |
402 |
413 |
-1.20% |
151,400 |
2024/11/5 |
424 |
424 |
418 |
418 |
+0.00% |
82,300 |
2024/11/1 |
418 |
418 |
413 |
418 |
+0.97% |
69,700 |
2024/10/31 |
416 |
418 |
412 |
414 |
+1.22% |
35,100 |
2024/10/30 |
412 |
413 |
409 |
409 |
-0.97% |
66,400 |
2024/10/29 |
412 |
413 |
411 |
413 |
+0.00% |
33,500 |
2024/10/28 |
412 |
418 |
411 |
413 |
+0.24% |
48,200 |
2024/10/25 |
414 |
417 |
412 |
412 |
-1.20% |
26,800 |
2024/10/24 |
415 |
417 |
415 |
417 |
+0.48% |
23,900 |
|