日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
361 |
364 |
358 |
361 |
+0.84% |
111,300 |
2025/4/24 |
364 |
364 |
356 |
358 |
+0.56% |
53,400 |
2025/4/23 |
365 |
367 |
356 |
356 |
-0.56% |
81,500 |
2025/4/22 |
354 |
358 |
351 |
358 |
+0.85% |
50,000 |
2025/4/21 |
353 |
364 |
353 |
355 |
-0.84% |
183,100 |
2025/4/18 |
345 |
358 |
344 |
358 |
+3.77% |
84,900 |
2025/4/17 |
344 |
345 |
340 |
345 |
+1.77% |
41,800 |
2025/4/16 |
339 |
344 |
335 |
339 |
+0.89% |
73,000 |
2025/4/15 |
340 |
344 |
336 |
336 |
+0.00% |
72,600 |
2025/4/14 |
335 |
339 |
332 |
336 |
+0.60% |
94,000 |
2025/4/11 |
328 |
334 |
314 |
334 |
+0.30% |
122,500 |
2025/4/10 |
340 |
340 |
331 |
333 |
+8.82% |
161,700 |
2025/4/9 |
327 |
327 |
303 |
306 |
-8.66% |
285,800 |
2025/4/8 |
321 |
338 |
321 |
335 |
+12.04% |
206,100 |
2025/4/7 |
307 |
315 |
299 |
299 |
-12.32% |
288,900 |
2025/4/4 |
363 |
366 |
334 |
341 |
-8.09% |
321,700 |
2025/4/3 |
371 |
376 |
368 |
371 |
-4.13% |
189,000 |
2025/4/2 |
390 |
393 |
387 |
387 |
+0.26% |
62,700 |
2025/4/1 |
395 |
395 |
386 |
386 |
-1.28% |
126,300 |
2025/3/31 |
402 |
408 |
391 |
391 |
-4.63% |
203,600 |
2025/3/28 |
407 |
413 |
406 |
410 |
-0.24% |
121,400 |
2025/3/27 |
407 |
411 |
405 |
411 |
+0.74% |
116,900 |
2025/3/26 |
399 |
408 |
396 |
408 |
+3.03% |
241,000 |
2025/3/25 |
401 |
401 |
395 |
396 |
-0.75% |
142,800 |
2025/3/24 |
406 |
407 |
399 |
399 |
-2.21% |
175,900 |
2025/3/21 |
405 |
408 |
403 |
408 |
+0.74% |
93,900 |
2025/3/19 |
408 |
408 |
405 |
405 |
-1.22% |
248,000 |
2025/3/18 |
412 |
413 |
409 |
410 |
-0.24% |
321,500 |
2025/3/17 |
415 |
422 |
408 |
411 |
-9.07% |
898,200 |
2025/3/14 |
453 |
453 |
445 |
452 |
+0.67% |
181,600 |
2025/3/13 |
446 |
451 |
442 |
449 |
+1.58% |
73,700 |
2025/3/12 |
439 |
444 |
438 |
442 |
+0.68% |
48,100 |
2025/3/11 |
438 |
443 |
430 |
439 |
-1.57% |
104,500 |
2025/3/10 |
440 |
446 |
439 |
446 |
+1.83% |
49,200 |
2025/3/7 |
441 |
444 |
436 |
438 |
-2.45% |
80,500 |
2025/3/6 |
445 |
449 |
445 |
449 |
+1.58% |
46,600 |
2025/3/5 |
439 |
443 |
436 |
442 |
+0.91% |
83,200 |
2025/3/4 |
440 |
441 |
435 |
438 |
-1.13% |
29,400 |
2025/3/3 |
437 |
443 |
433 |
443 |
+3.99% |
72,800 |
2025/2/28 |
440 |
444 |
426 |
426 |
-2.96% |
149,300 |
2025/2/27 |
433 |
440 |
433 |
439 |
+0.92% |
71,200 |
2025/2/26 |
437 |
441 |
431 |
435 |
-0.46% |
89,700 |
2025/2/25 |
439 |
440 |
435 |
437 |
-0.68% |
111,100 |
2025/2/21 |
450 |
451 |
440 |
440 |
-3.08% |
66,100 |
2025/2/20 |
454 |
457 |
446 |
454 |
+0.00% |
84,200 |
2025/2/19 |
452 |
458 |
452 |
454 |
+0.44% |
87,300 |
2025/2/18 |
451 |
455 |
447 |
452 |
+0.00% |
89,900 |
2025/2/17 |
450 |
455 |
448 |
452 |
+1.12% |
181,800 |
2025/2/14 |
446 |
452 |
446 |
447 |
-1.11% |
45,700 |
2025/2/13 |
442 |
452 |
442 |
452 |
+2.73% |
125,700 |
2025/2/12 |
437 |
441 |
433 |
440 |
+1.62% |
91,600 |
2025/2/10 |
433 |
438 |
431 |
433 |
+0.46% |
116,500 |
2025/2/7 |
434 |
435 |
430 |
431 |
-0.69% |
70,200 |
2025/2/6 |
430 |
435 |
428 |
434 |
+0.93% |
67,500 |
2025/2/5 |
432 |
436 |
426 |
430 |
-0.92% |
74,100 |
2025/2/4 |
421 |
436 |
419 |
434 |
+3.83% |
246,800 |
2025/2/3 |
418 |
422 |
413 |
418 |
-0.24% |
145,500 |
2025/1/31 |
428 |
429 |
416 |
419 |
-2.10% |
154,000 |
2025/1/30 |
432 |
436 |
428 |
428 |
-2.51% |
144,300 |
2025/1/29 |
436 |
445 |
432 |
439 |
-1.13% |
358,300 |
2025/1/28 |
442 |
445 |
440 |
444 |
+0.45% |
55,000 |
2025/1/27 |
444 |
448 |
439 |
442 |
+0.23% |
83,400 |
2025/1/24 |
435 |
444 |
435 |
441 |
+1.38% |
80,300 |
2025/1/23 |
439 |
439 |
434 |
435 |
-0.91% |
77,900 |
2025/1/22 |
437 |
440 |
435 |
439 |
+0.92% |
51,500 |
2025/1/21 |
438 |
438 |
432 |
435 |
+0.23% |
50,900 |
2025/1/20 |
431 |
438 |
431 |
434 |
+1.40% |
51,300 |
2025/1/17 |
431 |
431 |
426 |
428 |
-0.70% |
86,100 |
2025/1/16 |
435 |
437 |
431 |
431 |
-1.37% |
85,200 |
2025/1/15 |
438 |
438 |
431 |
437 |
+0.92% |
96,600 |
2025/1/14 |
438 |
443 |
429 |
433 |
-1.81% |
135,200 |
2025/1/10 |
439 |
443 |
436 |
441 |
+0.00% |
63,000 |
2025/1/9 |
452 |
452 |
441 |
441 |
-2.00% |
57,400 |
2025/1/8 |
447 |
451 |
446 |
450 |
-0.44% |
73,800 |
2025/1/7 |
447 |
455 |
444 |
452 |
+2.73% |
104,800 |
2025/1/6 |
457 |
457 |
440 |
440 |
-3.30% |
114,100 |
2024/12/30 |
453 |
456 |
452 |
455 |
+0.66% |
79,100 |
2024/12/27 |
451 |
453 |
443 |
452 |
+0.00% |
135,200 |
2024/12/26 |
444 |
452 |
444 |
452 |
+0.89% |
85,700 |
2024/12/25 |
450 |
450 |
440 |
448 |
-0.44% |
111,300 |
2024/12/24 |
449 |
453 |
446 |
450 |
+1.12% |
108,700 |
2024/12/23 |
435 |
447 |
435 |
445 |
+2.77% |
138,800 |
2024/12/20 |
427 |
436 |
425 |
433 |
+2.61% |
206,000 |
2024/12/19 |
415 |
425 |
413 |
422 |
+0.24% |
123,300 |
2024/12/18 |
425 |
426 |
420 |
421 |
-0.94% |
110,000 |
2024/12/17 |
424 |
425 |
420 |
425 |
+0.24% |
113,500 |
2024/12/16 |
417 |
425 |
411 |
424 |
+1.68% |
148,000 |
2024/12/13 |
421 |
427 |
416 |
417 |
-2.57% |
262,400 |
2024/12/12 |
430 |
434 |
421 |
428 |
-0.70% |
410,600 |
2024/12/11 |
448 |
472 |
416 |
431 |
-13.10% |
1,476,600 |
2024/12/10 |
487 |
496 |
479 |
496 |
+2.06% |
429,300 |
2024/12/9 |
475 |
486 |
474 |
486 |
+2.97% |
130,400 |
2024/12/6 |
473 |
473 |
467 |
472 |
+0.21% |
36,400 |
2024/12/5 |
471 |
476 |
467 |
471 |
+0.86% |
86,000 |
2024/12/4 |
471 |
471 |
467 |
467 |
-0.85% |
40,700 |
2024/12/3 |
466 |
472 |
466 |
471 |
+1.07% |
70,600 |
2024/12/2 |
465 |
469 |
464 |
466 |
+0.43% |
48,000 |
2024/11/29 |
469 |
469 |
464 |
464 |
-0.64% |
31,800 |
2024/11/28 |
464 |
469 |
464 |
467 |
+0.86% |
49,200 |
2024/11/27 |
468 |
468 |
459 |
463 |
-0.64% |
42,300 |
2024/11/26 |
467 |
469 |
464 |
466 |
-0.21% |
73,600 |
2024/11/25 |
463 |
471 |
463 |
467 |
+1.30% |
114,100 |
2024/11/22 |
460 |
462 |
454 |
461 |
+1.54% |
64,700 |
2024/11/21 |
452 |
460 |
452 |
454 |
+0.44% |
69,700 |
2024/11/20 |
447 |
456 |
447 |
452 |
+1.80% |
55,100 |
2024/11/19 |
448 |
449 |
443 |
444 |
-0.22% |
52,000 |
2024/11/18 |
444 |
450 |
443 |
445 |
-0.45% |
28,900 |
2024/11/15 |
453 |
453 |
445 |
447 |
-0.22% |
52,100 |
2024/11/14 |
453 |
454 |
447 |
448 |
-1.10% |
61,400 |
2024/11/13 |
451 |
457 |
448 |
453 |
+0.89% |
87,000 |
2024/11/12 |
447 |
455 |
447 |
449 |
+0.45% |
112,600 |
2024/11/11 |
441 |
454 |
437 |
447 |
+1.36% |
169,000 |
2024/11/8 |
442 |
445 |
439 |
441 |
+0.92% |
39,700 |
2024/11/7 |
443 |
445 |
436 |
437 |
-1.13% |
82,400 |
2024/11/6 |
440 |
447 |
439 |
442 |
+0.91% |
94,100 |
2024/11/5 |
446 |
450 |
438 |
438 |
-2.01% |
72,700 |
2024/11/1 |
451 |
451 |
444 |
447 |
-2.61% |
85,400 |
2024/10/31 |
455 |
464 |
455 |
459 |
-0.22% |
69,800 |
2024/10/30 |
463 |
470 |
457 |
460 |
+0.00% |
749,600 |
2024/10/29 |
450 |
460 |
449 |
460 |
+1.10% |
65,700 |
2024/10/28 |
438 |
455 |
438 |
455 |
+4.60% |
123,700 |
2024/10/25 |
445 |
446 |
434 |
435 |
-2.25% |
126,400 |
2024/10/24 |
444 |
449 |
442 |
445 |
-0.45% |
85,200 |
|