日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
449 |
454 |
447 |
454 |
+1.11% |
36,200 |
2025/4/24 |
445 |
449 |
443 |
449 |
+0.22% |
29,500 |
2025/4/23 |
450 |
459 |
447 |
448 |
+0.22% |
79,600 |
2025/4/22 |
445 |
447 |
436 |
447 |
+0.22% |
86,600 |
2025/4/21 |
442 |
449 |
440 |
446 |
+0.90% |
55,100 |
2025/4/18 |
434 |
442 |
431 |
442 |
+2.55% |
42,800 |
2025/4/17 |
421 |
432 |
416 |
431 |
+2.38% |
71,700 |
2025/4/16 |
419 |
424 |
418 |
421 |
+0.00% |
55,900 |
2025/4/15 |
430 |
430 |
417 |
421 |
-1.41% |
56,900 |
2025/4/14 |
429 |
434 |
424 |
427 |
-0.23% |
100,100 |
2025/4/11 |
395 |
428 |
389 |
428 |
+5.16% |
161,200 |
2025/4/10 |
416 |
416 |
401 |
407 |
+7.67% |
117,600 |
2025/4/9 |
382 |
386 |
368 |
378 |
-3.08% |
118,900 |
2025/4/8 |
376 |
398 |
376 |
390 |
+10.80% |
139,300 |
2025/4/7 |
339 |
367 |
337 |
352 |
-12.66% |
263,100 |
2025/4/4 |
425 |
425 |
399 |
403 |
-6.93% |
282,800 |
2025/4/3 |
435 |
436 |
425 |
433 |
-3.35% |
118,700 |
2025/4/2 |
453 |
454 |
448 |
448 |
-0.67% |
63,700 |
2025/4/1 |
455 |
459 |
451 |
451 |
+0.22% |
47,200 |
2025/3/31 |
462 |
462 |
448 |
450 |
-3.85% |
119,000 |
2025/3/28 |
474 |
475 |
467 |
468 |
-1.47% |
44,100 |
2025/3/27 |
478 |
480 |
472 |
475 |
-0.63% |
63,000 |
2025/3/26 |
474 |
482 |
472 |
478 |
+1.06% |
83,600 |
2025/3/25 |
470 |
478 |
468 |
473 |
+0.42% |
60,500 |
2025/3/24 |
474 |
477 |
468 |
471 |
+0.21% |
60,000 |
2025/3/21 |
478 |
478 |
470 |
470 |
-2.69% |
83,900 |
2025/3/19 |
480 |
488 |
480 |
483 |
+0.62% |
54,800 |
2025/3/18 |
484 |
486 |
477 |
480 |
+0.00% |
73,300 |
2025/3/17 |
476 |
482 |
476 |
480 |
+1.27% |
42,000 |
2025/3/14 |
469 |
474 |
466 |
474 |
-0.21% |
80,900 |
2025/3/13 |
478 |
481 |
472 |
475 |
-0.84% |
39,700 |
2025/3/12 |
467 |
482 |
465 |
479 |
+3.01% |
74,800 |
2025/3/11 |
477 |
478 |
460 |
465 |
-3.33% |
79,400 |
2025/3/10 |
481 |
487 |
478 |
481 |
-0.41% |
64,300 |
2025/3/7 |
479 |
491 |
478 |
483 |
-0.82% |
64,900 |
2025/3/6 |
482 |
490 |
482 |
487 |
+1.04% |
54,200 |
2025/3/5 |
485 |
490 |
481 |
482 |
-1.23% |
84,600 |
2025/3/4 |
491 |
494 |
483 |
488 |
-1.41% |
66,800 |
2025/3/3 |
497 |
502 |
492 |
495 |
+0.81% |
75,600 |
2025/2/28 |
499 |
500 |
489 |
491 |
-2.96% |
157,700 |
2025/2/27 |
511 |
513 |
502 |
506 |
-1.36% |
85,800 |
2025/2/26 |
511 |
517 |
507 |
513 |
+0.59% |
68,200 |
2025/2/25 |
509 |
516 |
505 |
510 |
-0.20% |
123,400 |
2025/2/21 |
536 |
536 |
511 |
511 |
-6.41% |
198,100 |
2025/2/20 |
549 |
555 |
536 |
546 |
-0.55% |
195,700 |
2025/2/19 |
530 |
553 |
525 |
549 |
+3.58% |
162,200 |
2025/2/18 |
520 |
532 |
517 |
530 |
+2.71% |
130,000 |
2025/2/17 |
523 |
530 |
513 |
516 |
-2.64% |
173,100 |
2025/2/14 |
530 |
558 |
513 |
530 |
+7.51% |
749,400 |
2025/2/13 |
489 |
496 |
482 |
493 |
+1.65% |
234,700 |
2025/2/12 |
478 |
485 |
475 |
485 |
+1.89% |
103,700 |
2025/2/10 |
468 |
477 |
468 |
476 |
+0.63% |
46,200 |
2025/2/7 |
467 |
474 |
467 |
473 |
+0.42% |
64,100 |
2025/2/6 |
462 |
471 |
457 |
471 |
+3.29% |
98,600 |
2025/2/5 |
464 |
464 |
455 |
456 |
-0.87% |
65,300 |
2025/2/4 |
460 |
465 |
458 |
460 |
+1.55% |
61,600 |
2025/2/3 |
461 |
461 |
451 |
453 |
-2.58% |
69,600 |
2025/1/31 |
474 |
474 |
462 |
465 |
-0.21% |
47,000 |
2025/1/30 |
474 |
474 |
465 |
466 |
-1.69% |
57,600 |
2025/1/29 |
477 |
479 |
471 |
474 |
+0.21% |
69,800 |
2025/1/28 |
461 |
478 |
461 |
473 |
+2.38% |
114,200 |
2025/1/27 |
461 |
469 |
459 |
462 |
+1.76% |
97,900 |
2025/1/24 |
443 |
457 |
443 |
454 |
+2.02% |
96,400 |
2025/1/23 |
451 |
451 |
443 |
445 |
-1.33% |
57,400 |
2025/1/22 |
442 |
451 |
441 |
451 |
+2.27% |
96,300 |
2025/1/21 |
446 |
446 |
438 |
441 |
-0.68% |
75,800 |
2025/1/20 |
435 |
445 |
434 |
444 |
+1.83% |
104,500 |
2025/1/17 |
438 |
438 |
433 |
436 |
-0.46% |
114,300 |
2025/1/16 |
443 |
447 |
435 |
438 |
-0.68% |
144,200 |
2025/1/15 |
442 |
444 |
435 |
441 |
-0.23% |
111,800 |
2025/1/14 |
450 |
451 |
441 |
442 |
-2.21% |
154,000 |
2025/1/10 |
450 |
457 |
450 |
452 |
+0.00% |
64,700 |
2025/1/9 |
459 |
459 |
450 |
452 |
-2.38% |
104,500 |
2025/1/8 |
461 |
464 |
457 |
463 |
-0.22% |
101,300 |
2025/1/7 |
465 |
468 |
459 |
464 |
+1.53% |
149,100 |
2025/1/6 |
468 |
468 |
457 |
457 |
-2.35% |
172,700 |
2024/12/30 |
472 |
476 |
464 |
468 |
-0.21% |
145,600 |
2024/12/27 |
448 |
469 |
448 |
469 |
+4.69% |
182,500 |
2024/12/26 |
450 |
455 |
446 |
448 |
-0.44% |
209,600 |
2024/12/25 |
458 |
464 |
449 |
450 |
-1.53% |
159,900 |
2024/12/24 |
457 |
463 |
451 |
457 |
-0.22% |
226,100 |
2024/12/23 |
464 |
467 |
454 |
458 |
-0.87% |
167,700 |
2024/12/20 |
460 |
472 |
457 |
462 |
+0.43% |
231,100 |
2024/12/19 |
455 |
463 |
449 |
460 |
+0.22% |
147,700 |
2024/12/18 |
460 |
468 |
457 |
459 |
-0.65% |
117,400 |
2024/12/17 |
465 |
468 |
459 |
462 |
-1.07% |
123,200 |
2024/12/16 |
478 |
479 |
465 |
467 |
-2.91% |
162,500 |
2024/12/13 |
477 |
487 |
477 |
481 |
+0.00% |
78,400 |
2024/12/12 |
492 |
495 |
481 |
481 |
-2.43% |
113,000 |
2024/12/11 |
495 |
500 |
490 |
493 |
-1.99% |
135,200 |
2024/12/10 |
492 |
504 |
489 |
503 |
+3.07% |
201,400 |
2024/12/9 |
480 |
492 |
479 |
488 |
+1.67% |
207,900 |
2024/12/6 |
480 |
483 |
472 |
480 |
-0.21% |
229,900 |
2024/12/5 |
479 |
486 |
477 |
481 |
+1.05% |
138,300 |
2024/12/4 |
480 |
480 |
468 |
476 |
-1.04% |
202,400 |
2024/12/3 |
483 |
487 |
480 |
481 |
-1.03% |
82,000 |
2024/12/2 |
487 |
491 |
477 |
486 |
-0.61% |
134,600 |
2024/11/29 |
484 |
489 |
474 |
489 |
+1.03% |
175,300 |
2024/11/28 |
481 |
490 |
480 |
484 |
+0.21% |
93,600 |
2024/11/27 |
492 |
492 |
481 |
483 |
-2.82% |
145,100 |
2024/11/26 |
499 |
499 |
489 |
497 |
+0.61% |
155,400 |
2024/11/25 |
492 |
498 |
489 |
494 |
+0.61% |
128,500 |
2024/11/22 |
498 |
504 |
487 |
491 |
-1.01% |
195,200 |
2024/11/21 |
494 |
504 |
493 |
496 |
-0.40% |
276,600 |
2024/11/20 |
499 |
511 |
496 |
498 |
+0.40% |
170,800 |
2024/11/19 |
499 |
507 |
495 |
496 |
-0.60% |
335,200 |
2024/11/18 |
503 |
514 |
497 |
499 |
-1.38% |
262,500 |
2024/11/15 |
520 |
530 |
505 |
506 |
-1.75% |
221,300 |
2024/11/14 |
513 |
519 |
502 |
515 |
-9.49% |
559,300 |
2024/11/13 |
581 |
597 |
567 |
569 |
-0.87% |
261,500 |
2024/11/12 |
577 |
587 |
568 |
574 |
-0.69% |
189,100 |
2024/11/11 |
573 |
579 |
571 |
578 |
+0.87% |
102,900 |
2024/11/8 |
560 |
578 |
560 |
573 |
+3.06% |
96,000 |
2024/11/7 |
574 |
577 |
556 |
556 |
-3.64% |
193,600 |
2024/11/6 |
578 |
584 |
569 |
577 |
+0.70% |
150,400 |
2024/11/5 |
568 |
575 |
561 |
573 |
+1.42% |
73,200 |
2024/11/1 |
565 |
579 |
562 |
565 |
+1.80% |
247,700 |
2024/10/31 |
541 |
555 |
539 |
555 |
+0.73% |
160,400 |
2024/10/30 |
559 |
560 |
551 |
551 |
-0.90% |
143,200 |
2024/10/29 |
555 |
561 |
553 |
556 |
-0.71% |
83,700 |
2024/10/28 |
534 |
561 |
534 |
560 |
+4.87% |
170,500 |
2024/10/25 |
541 |
541 |
528 |
534 |
-1.29% |
93,600 |
2024/10/24 |
537 |
545 |
533 |
541 |
-0.18% |
83,100 |
|