日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
366 |
376 |
366 |
371 |
+1.64% |
12,800 |
2025/4/24 |
361 |
369 |
360 |
365 |
+1.11% |
11,900 |
2025/4/23 |
362 |
364 |
358 |
361 |
+0.28% |
4,200 |
2025/4/22 |
358 |
361 |
357 |
360 |
-0.28% |
5,600 |
2025/4/21 |
361 |
366 |
361 |
361 |
+0.28% |
9,500 |
2025/4/18 |
352 |
363 |
352 |
360 |
+2.27% |
7,600 |
2025/4/17 |
350 |
353 |
348 |
352 |
+0.57% |
5,200 |
2025/4/16 |
356 |
357 |
348 |
350 |
+0.57% |
4,500 |
2025/4/15 |
357 |
357 |
348 |
348 |
-1.42% |
3,500 |
2025/4/14 |
351 |
355 |
350 |
353 |
+1.15% |
4,300 |
2025/4/11 |
343 |
352 |
335 |
349 |
-0.57% |
15,800 |
2025/4/10 |
359 |
360 |
346 |
351 |
+4.78% |
11,900 |
2025/4/9 |
344 |
344 |
327 |
335 |
-1.76% |
7,700 |
2025/4/8 |
349 |
355 |
319 |
341 |
+6.23% |
31,400 |
2025/4/7 |
302 |
328 |
302 |
321 |
-3.89% |
55,900 |
2025/4/4 |
359 |
363 |
334 |
334 |
-8.49% |
67,900 |
2025/4/3 |
370 |
380 |
362 |
365 |
-4.45% |
40,900 |
2025/4/2 |
386 |
392 |
382 |
382 |
+0.00% |
11,400 |
2025/4/1 |
397 |
399 |
382 |
382 |
-3.54% |
15,900 |
2025/3/31 |
398 |
399 |
387 |
396 |
-1.74% |
30,000 |
2025/3/28 |
404 |
410 |
402 |
403 |
-1.23% |
15,200 |
2025/3/27 |
404 |
412 |
400 |
408 |
+1.75% |
29,300 |
2025/3/26 |
399 |
407 |
399 |
401 |
+0.25% |
17,200 |
2025/3/25 |
404 |
404 |
393 |
400 |
+1.01% |
19,200 |
2025/3/24 |
394 |
404 |
394 |
396 |
-0.25% |
15,100 |
2025/3/21 |
393 |
399 |
392 |
397 |
+0.00% |
15,200 |
2025/3/19 |
393 |
399 |
388 |
397 |
+1.02% |
11,800 |
2025/3/18 |
400 |
400 |
388 |
393 |
+0.26% |
15,500 |
2025/3/17 |
407 |
410 |
392 |
392 |
-1.75% |
34,200 |
2025/3/14 |
393 |
400 |
388 |
399 |
+0.25% |
80,400 |
2025/3/13 |
409 |
435 |
398 |
398 |
+5.57% |
442,400 |
2025/3/12 |
380 |
381 |
370 |
377 |
-1.57% |
38,300 |
2025/3/11 |
380 |
387 |
376 |
383 |
-1.29% |
49,600 |
2025/3/10 |
380 |
389 |
372 |
388 |
+6.59% |
134,000 |
2025/3/7 |
365 |
367 |
361 |
364 |
-0.27% |
3,700 |
2025/3/6 |
362 |
366 |
362 |
365 |
+1.39% |
4,600 |
2025/3/5 |
359 |
363 |
359 |
360 |
-0.55% |
9,600 |
2025/3/4 |
363 |
365 |
360 |
362 |
-0.82% |
14,500 |
2025/3/3 |
368 |
369 |
364 |
365 |
+0.27% |
18,100 |
2025/2/28 |
369 |
369 |
363 |
364 |
-0.82% |
10,700 |
2025/2/27 |
365 |
369 |
365 |
367 |
+0.27% |
2,800 |
2025/2/26 |
366 |
367 |
364 |
366 |
+0.00% |
8,700 |
2025/2/25 |
367 |
369 |
366 |
366 |
-0.27% |
6,200 |
2025/2/21 |
370 |
372 |
367 |
367 |
-0.27% |
9,300 |
2025/2/20 |
372 |
375 |
368 |
368 |
-1.08% |
10,900 |
2025/2/19 |
372 |
379 |
370 |
372 |
+0.27% |
18,300 |
2025/2/18 |
369 |
372 |
367 |
371 |
+0.54% |
6,800 |
2025/2/17 |
368 |
370 |
365 |
369 |
+1.37% |
12,800 |
2025/2/14 |
369 |
369 |
364 |
364 |
-0.27% |
7,000 |
2025/2/13 |
364 |
375 |
363 |
365 |
+0.83% |
19,900 |
2025/2/12 |
363 |
366 |
362 |
362 |
+0.28% |
4,000 |
2025/2/10 |
362 |
365 |
361 |
361 |
+0.00% |
4,700 |
2025/2/7 |
364 |
365 |
360 |
361 |
-0.82% |
7,600 |
2025/2/6 |
368 |
369 |
358 |
364 |
-1.09% |
43,700 |
2025/2/5 |
365 |
368 |
365 |
368 |
+0.82% |
8,700 |
2025/2/4 |
366 |
373 |
365 |
365 |
+0.83% |
23,000 |
2025/2/3 |
373 |
373 |
362 |
362 |
-3.98% |
30,100 |
2025/1/31 |
376 |
378 |
373 |
377 |
+0.27% |
6,200 |
2025/1/30 |
374 |
383 |
374 |
376 |
-2.59% |
23,400 |
2025/1/29 |
386 |
396 |
384 |
386 |
+0.00% |
39,700 |
2025/1/28 |
386 |
391 |
383 |
386 |
-1.78% |
16,200 |
2025/1/27 |
394 |
396 |
384 |
393 |
-0.25% |
16,700 |
2025/1/24 |
383 |
400 |
383 |
394 |
+4.23% |
39,500 |
2025/1/23 |
380 |
382 |
378 |
378 |
-0.53% |
4,000 |
2025/1/22 |
380 |
384 |
377 |
380 |
-0.52% |
7,300 |
2025/1/21 |
385 |
385 |
381 |
382 |
-0.52% |
10,500 |
2025/1/20 |
378 |
384 |
376 |
384 |
+1.59% |
15,900 |
2025/1/17 |
375 |
380 |
371 |
378 |
+0.80% |
20,400 |
2025/1/16 |
371 |
376 |
369 |
375 |
+2.18% |
20,700 |
2025/1/15 |
375 |
375 |
367 |
367 |
-1.61% |
26,000 |
2025/1/14 |
376 |
378 |
373 |
373 |
-0.53% |
17,000 |
2025/1/10 |
372 |
381 |
372 |
375 |
+1.35% |
20,000 |
2025/1/9 |
372 |
376 |
370 |
370 |
-0.54% |
23,100 |
2025/1/8 |
371 |
373 |
370 |
372 |
+0.27% |
13,600 |
2025/1/7 |
375 |
377 |
368 |
371 |
-0.80% |
32,800 |
2025/1/6 |
375 |
378 |
373 |
374 |
-0.53% |
9,200 |
2024/12/30 |
375 |
381 |
371 |
376 |
+2.45% |
21,800 |
2024/12/27 |
369 |
372 |
365 |
367 |
+1.66% |
21,900 |
2024/12/26 |
367 |
367 |
360 |
361 |
-0.82% |
28,600 |
2024/12/25 |
361 |
365 |
361 |
364 |
+0.55% |
11,700 |
2024/12/24 |
370 |
370 |
360 |
362 |
-2.16% |
38,600 |
2024/12/23 |
375 |
375 |
367 |
370 |
-1.33% |
22,900 |
2024/12/20 |
380 |
385 |
375 |
375 |
+0.27% |
45,700 |
2024/12/19 |
357 |
398 |
357 |
374 |
+4.18% |
123,800 |
2024/12/18 |
359 |
362 |
358 |
359 |
+0.00% |
13,100 |
2024/12/17 |
360 |
361 |
357 |
359 |
-0.83% |
21,300 |
2024/12/16 |
363 |
365 |
359 |
362 |
-0.28% |
18,400 |
2024/12/13 |
360 |
366 |
360 |
363 |
+0.55% |
29,400 |
2024/12/12 |
368 |
374 |
361 |
361 |
-3.22% |
27,000 |
2024/12/11 |
383 |
383 |
370 |
373 |
-2.61% |
43,500 |
2024/12/10 |
387 |
389 |
382 |
383 |
-1.79% |
43,700 |
2024/12/9 |
403 |
405 |
388 |
390 |
+0.78% |
50,800 |
2024/12/6 |
360 |
403 |
360 |
387 |
+7.50% |
99,200 |
2024/12/5 |
357 |
360 |
356 |
360 |
+0.56% |
18,400 |
2024/12/4 |
357 |
358 |
356 |
358 |
-0.28% |
12,900 |
2024/12/3 |
360 |
360 |
357 |
359 |
-0.28% |
13,000 |
2024/12/2 |
361 |
362 |
357 |
360 |
-0.55% |
14,200 |
2024/11/29 |
358 |
362 |
356 |
362 |
+0.84% |
19,100 |
2024/11/28 |
360 |
362 |
358 |
359 |
-0.28% |
4,800 |
2024/11/27 |
360 |
362 |
359 |
360 |
+0.00% |
2,600 |
2024/11/26 |
362 |
362 |
360 |
360 |
-0.83% |
5,900 |
2024/11/25 |
361 |
363 |
360 |
363 |
+0.83% |
9,000 |
2024/11/22 |
362 |
362 |
358 |
360 |
-0.55% |
2,100 |
2024/11/21 |
363 |
363 |
355 |
362 |
-0.28% |
10,500 |
2024/11/20 |
357 |
363 |
355 |
363 |
+1.11% |
11,600 |
2024/11/19 |
358 |
360 |
357 |
359 |
+0.56% |
6,300 |
2024/11/18 |
356 |
358 |
354 |
357 |
+0.28% |
4,600 |
2024/11/15 |
358 |
359 |
356 |
356 |
-0.84% |
11,600 |
2024/11/14 |
359 |
360 |
358 |
359 |
-0.28% |
3,600 |
2024/11/13 |
360 |
360 |
356 |
360 |
+0.00% |
23,300 |
2024/11/12 |
359 |
361 |
359 |
360 |
+0.28% |
6,700 |
2024/11/11 |
359 |
362 |
358 |
359 |
+0.00% |
6,700 |
2024/11/8 |
364 |
364 |
359 |
359 |
-0.55% |
8,700 |
2024/11/7 |
360 |
365 |
359 |
361 |
-0.28% |
14,300 |
2024/11/6 |
362 |
366 |
360 |
362 |
+0.84% |
9,100 |
2024/11/5 |
363 |
363 |
358 |
359 |
+0.00% |
6,100 |
2024/11/1 |
361 |
364 |
357 |
359 |
-0.83% |
6,500 |
2024/10/31 |
360 |
365 |
360 |
362 |
-0.55% |
5,000 |
2024/10/30 |
362 |
364 |
361 |
364 |
+0.28% |
2,400 |
2024/10/29 |
360 |
363 |
359 |
363 |
-0.27% |
6,500 |
2024/10/28 |
358 |
365 |
355 |
364 |
+1.68% |
12,700 |
2024/10/25 |
362 |
365 |
357 |
358 |
-0.83% |
11,000 |
2024/10/24 |
363 |
366 |
361 |
361 |
-1.63% |
9,300 |
|