日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
397 |
397 |
385 |
386 |
+0.78% |
4,600 |
2025/4/24 |
398 |
398 |
378 |
383 |
-2.54% |
6,800 |
2025/4/23 |
399 |
399 |
387 |
393 |
+2.61% |
18,500 |
2025/4/22 |
384 |
393 |
380 |
383 |
-0.26% |
16,600 |
2025/4/21 |
386 |
399 |
380 |
384 |
+1.05% |
21,000 |
2025/4/18 |
371 |
380 |
368 |
380 |
+4.68% |
15,100 |
2025/4/17 |
360 |
371 |
360 |
363 |
+0.83% |
7,400 |
2025/4/16 |
361 |
373 |
353 |
360 |
-0.28% |
13,600 |
2025/4/15 |
367 |
385 |
360 |
361 |
-2.43% |
125,700 |
2025/4/14 |
378 |
381 |
369 |
370 |
-2.12% |
18,800 |
2025/4/11 |
343 |
378 |
335 |
378 |
+8.00% |
32,400 |
2025/4/10 |
371 |
373 |
350 |
350 |
+2.94% |
35,800 |
2025/4/9 |
378 |
378 |
334 |
340 |
-8.11% |
55,500 |
2025/4/8 |
340 |
370 |
340 |
370 |
+24.58% |
93,500 |
2025/4/7 |
281 |
315 |
281 |
297 |
-13.91% |
106,100 |
2025/4/4 |
381 |
383 |
345 |
345 |
-11.99% |
83,800 |
2025/4/3 |
380 |
396 |
380 |
392 |
+0.00% |
31,700 |
2025/4/2 |
387 |
398 |
382 |
392 |
+1.29% |
48,700 |
2025/4/1 |
392 |
398 |
387 |
387 |
-1.02% |
15,500 |
2025/3/31 |
400 |
400 |
391 |
391 |
-3.46% |
20,300 |
2025/3/28 |
416 |
416 |
405 |
405 |
-2.88% |
30,800 |
2025/3/27 |
406 |
417 |
404 |
417 |
+0.97% |
14,300 |
2025/3/26 |
410 |
413 |
406 |
413 |
+1.47% |
12,900 |
2025/3/25 |
415 |
415 |
402 |
407 |
+0.00% |
28,100 |
2025/3/24 |
417 |
417 |
403 |
407 |
-2.40% |
38,700 |
2025/3/21 |
439 |
439 |
415 |
417 |
-4.79% |
38,300 |
2025/3/19 |
416 |
447 |
416 |
438 |
+5.29% |
78,000 |
2025/3/18 |
420 |
435 |
411 |
416 |
-8.97% |
144,400 |
2025/3/17 |
448 |
470 |
443 |
457 |
+3.16% |
56,700 |
2025/3/14 |
443 |
443 |
430 |
443 |
+0.00% |
20,600 |
2025/3/13 |
445 |
446 |
435 |
443 |
+0.23% |
10,900 |
2025/3/12 |
442 |
448 |
436 |
442 |
+0.00% |
8,900 |
2025/3/11 |
442 |
445 |
418 |
442 |
-1.78% |
37,200 |
2025/3/10 |
471 |
471 |
443 |
450 |
-2.39% |
44,100 |
2025/3/7 |
459 |
465 |
443 |
461 |
+0.00% |
43,900 |
2025/3/6 |
444 |
466 |
442 |
461 |
+7.71% |
31,800 |
2025/3/5 |
424 |
444 |
424 |
428 |
+0.71% |
23,100 |
2025/3/4 |
446 |
446 |
424 |
425 |
-4.06% |
32,100 |
2025/3/3 |
435 |
448 |
435 |
443 |
+3.02% |
15,500 |
2025/2/28 |
434 |
450 |
423 |
430 |
-1.38% |
19,200 |
2025/2/27 |
441 |
475 |
436 |
436 |
-1.13% |
76,400 |
2025/2/26 |
438 |
446 |
433 |
441 |
+0.46% |
12,700 |
2025/2/25 |
425 |
449 |
425 |
439 |
+2.09% |
55,500 |
2025/2/21 |
440 |
449 |
420 |
430 |
-2.27% |
34,600 |
2025/2/20 |
443 |
458 |
436 |
440 |
+0.00% |
27,000 |
2025/2/19 |
437 |
452 |
437 |
440 |
+0.69% |
19,800 |
2025/2/18 |
424 |
445 |
418 |
437 |
+3.07% |
18,900 |
2025/2/17 |
435 |
441 |
422 |
424 |
-2.30% |
24,300 |
2025/2/14 |
412 |
435 |
410 |
434 |
+3.58% |
38,800 |
2025/2/13 |
422 |
422 |
413 |
419 |
+2.95% |
17,900 |
2025/2/12 |
415 |
421 |
407 |
407 |
-1.21% |
16,200 |
2025/2/10 |
403 |
413 |
402 |
412 |
+1.73% |
9,300 |
2025/2/7 |
400 |
412 |
400 |
405 |
-0.25% |
12,800 |
2025/2/6 |
410 |
410 |
401 |
406 |
+0.74% |
7,600 |
2025/2/5 |
405 |
410 |
402 |
403 |
+1.26% |
11,300 |
2025/2/4 |
404 |
407 |
398 |
398 |
-0.25% |
11,300 |
2025/2/3 |
418 |
418 |
397 |
399 |
-4.09% |
32,200 |
2025/1/31 |
415 |
419 |
410 |
416 |
-0.24% |
23,300 |
2025/1/30 |
419 |
421 |
414 |
417 |
-0.24% |
19,500 |
2025/1/29 |
428 |
428 |
416 |
418 |
-1.88% |
22,100 |
2025/1/28 |
421 |
428 |
416 |
426 |
+1.19% |
26,900 |
2025/1/27 |
409 |
427 |
406 |
421 |
+3.69% |
114,900 |
2025/1/24 |
396 |
413 |
391 |
406 |
+3.84% |
71,600 |
2025/1/23 |
400 |
400 |
387 |
391 |
-2.74% |
43,800 |
2025/1/22 |
404 |
417 |
399 |
402 |
+1.26% |
69,100 |
2025/1/21 |
402 |
405 |
392 |
397 |
-1.24% |
34,700 |
2025/1/20 |
390 |
404 |
383 |
402 |
+5.24% |
28,900 |
2025/1/17 |
379 |
388 |
378 |
382 |
+0.00% |
74,000 |
2025/1/16 |
391 |
396 |
382 |
382 |
-2.30% |
31,600 |
2025/1/15 |
393 |
396 |
391 |
391 |
-0.26% |
21,800 |
2025/1/14 |
400 |
400 |
392 |
392 |
-1.26% |
39,000 |
2025/1/10 |
398 |
402 |
397 |
397 |
-0.25% |
19,700 |
2025/1/9 |
403 |
410 |
398 |
398 |
-1.97% |
29,900 |
2025/1/8 |
400 |
408 |
397 |
406 |
+0.50% |
46,000 |
2025/1/7 |
394 |
405 |
387 |
404 |
+2.54% |
67,500 |
2025/1/6 |
414 |
414 |
394 |
394 |
-3.43% |
72,000 |
2024/12/30 |
410 |
417 |
405 |
408 |
-1.21% |
60,100 |
2024/12/27 |
413 |
417 |
411 |
413 |
+0.00% |
38,300 |
2024/12/26 |
407 |
417 |
407 |
413 |
+1.72% |
81,200 |
2024/12/25 |
417 |
421 |
405 |
406 |
-1.93% |
74,800 |
2024/12/24 |
407 |
419 |
397 |
414 |
+1.72% |
117,500 |
2024/12/23 |
412 |
415 |
403 |
407 |
-0.25% |
93,200 |
2024/12/20 |
425 |
425 |
406 |
408 |
-3.09% |
119,800 |
2024/12/19 |
421 |
431 |
412 |
421 |
-1.17% |
61,400 |
2024/12/18 |
442 |
442 |
423 |
426 |
-4.27% |
100,500 |
2024/12/17 |
484 |
508 |
442 |
445 |
-17.90% |
385,100 |
2024/12/16 |
534 |
551 |
531 |
542 |
+4.23% |
92,900 |
2024/12/13 |
533 |
537 |
520 |
520 |
-2.44% |
29,800 |
2024/12/12 |
547 |
547 |
528 |
533 |
-1.30% |
48,600 |
2024/12/11 |
534 |
549 |
533 |
540 |
+1.50% |
32,500 |
2024/12/10 |
541 |
541 |
520 |
532 |
-1.12% |
29,600 |
2024/12/9 |
546 |
552 |
532 |
538 |
-0.19% |
31,800 |
2024/12/6 |
557 |
557 |
534 |
539 |
-2.18% |
39,200 |
2024/12/5 |
556 |
560 |
543 |
551 |
-0.54% |
28,900 |
2024/12/4 |
520 |
555 |
518 |
554 |
+6.13% |
63,700 |
2024/12/3 |
537 |
539 |
519 |
522 |
-0.95% |
33,900 |
2024/12/2 |
533 |
552 |
522 |
527 |
+2.53% |
53,500 |
2024/11/29 |
516 |
522 |
510 |
514 |
-0.19% |
19,300 |
2024/11/28 |
510 |
519 |
507 |
515 |
+0.59% |
16,900 |
2024/11/27 |
535 |
535 |
510 |
512 |
-2.48% |
29,800 |
2024/11/26 |
541 |
543 |
518 |
525 |
-2.96% |
58,300 |
2024/11/25 |
510 |
541 |
508 |
541 |
+8.63% |
57,500 |
2024/11/22 |
516 |
516 |
497 |
498 |
-2.54% |
50,400 |
2024/11/21 |
474 |
526 |
474 |
511 |
+8.26% |
82,800 |
2024/11/20 |
475 |
480 |
471 |
472 |
-0.42% |
9,400 |
2024/11/19 |
475 |
482 |
468 |
474 |
-0.21% |
22,700 |
2024/11/18 |
472 |
475 |
462 |
475 |
+0.00% |
20,000 |
2024/11/15 |
473 |
482 |
468 |
475 |
-0.42% |
21,400 |
2024/11/14 |
482 |
487 |
470 |
477 |
-1.65% |
37,700 |
2024/11/13 |
467 |
486 |
467 |
485 |
+4.08% |
25,800 |
2024/11/12 |
478 |
483 |
466 |
466 |
-2.31% |
14,300 |
2024/11/11 |
452 |
479 |
452 |
477 |
+4.38% |
29,800 |
2024/11/8 |
477 |
477 |
457 |
457 |
-1.72% |
15,800 |
2024/11/7 |
479 |
479 |
464 |
465 |
-2.72% |
12,800 |
2024/11/6 |
466 |
480 |
458 |
478 |
+4.37% |
16,800 |
2024/11/5 |
479 |
479 |
458 |
458 |
-2.55% |
15,900 |
2024/11/1 |
469 |
470 |
462 |
470 |
-0.42% |
8,200 |
2024/10/31 |
477 |
477 |
470 |
472 |
-1.26% |
18,800 |
2024/10/30 |
484 |
484 |
470 |
478 |
-1.04% |
37,500 |
2024/10/29 |
482 |
487 |
477 |
483 |
+0.00% |
25,800 |
2024/10/28 |
445 |
489 |
445 |
483 |
+8.54% |
59,700 |
2024/10/25 |
453 |
457 |
442 |
445 |
-1.55% |
24,300 |
2024/10/24 |
445 |
456 |
445 |
452 |
+0.44% |
37,200 |
|