日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
426 |
427 |
422 |
427 |
+1.18% |
27,600 |
2025/4/24 |
432 |
437 |
413 |
422 |
+1.44% |
136,500 |
2025/4/23 |
415 |
416 |
411 |
416 |
+0.48% |
1,500 |
2025/4/22 |
416 |
427 |
402 |
414 |
-0.48% |
195,000 |
2025/4/21 |
416 |
418 |
414 |
416 |
+0.24% |
6,300 |
2025/4/18 |
412 |
415 |
411 |
415 |
+0.73% |
13,600 |
2025/4/17 |
405 |
413 |
405 |
412 |
+1.73% |
21,900 |
2025/4/16 |
400 |
405 |
400 |
405 |
+1.25% |
4,700 |
2025/4/15 |
409 |
409 |
400 |
400 |
-0.74% |
28,200 |
2025/4/14 |
401 |
404 |
401 |
403 |
+0.50% |
7,500 |
2025/4/11 |
395 |
402 |
395 |
401 |
+1.01% |
3,100 |
2025/4/10 |
398 |
402 |
395 |
397 |
+0.00% |
8,800 |
2025/4/9 |
400 |
400 |
387 |
397 |
-0.75% |
7,100 |
2025/4/8 |
391 |
400 |
391 |
400 |
+2.04% |
7,400 |
2025/4/7 |
390 |
395 |
383 |
392 |
-4.16% |
21,400 |
2025/4/4 |
400 |
410 |
389 |
409 |
+0.49% |
27,200 |
2025/4/3 |
403 |
410 |
399 |
407 |
+0.00% |
14,200 |
2025/4/2 |
406 |
410 |
405 |
407 |
-0.25% |
8,400 |
2025/4/1 |
409 |
410 |
405 |
408 |
+0.00% |
5,000 |
2025/3/31 |
409 |
409 |
404 |
408 |
-0.24% |
8,900 |
2025/3/28 |
410 |
410 |
407 |
409 |
-0.24% |
2,500 |
2025/3/27 |
409 |
410 |
407 |
410 |
+0.00% |
3,800 |
2025/3/26 |
406 |
410 |
406 |
410 |
+0.49% |
3,900 |
2025/3/25 |
410 |
410 |
407 |
408 |
-0.24% |
3,000 |
2025/3/24 |
409 |
411 |
409 |
409 |
+0.00% |
2,600 |
2025/3/21 |
406 |
410 |
406 |
409 |
-0.24% |
5,000 |
2025/3/19 |
406 |
410 |
402 |
410 |
+0.74% |
8,100 |
2025/3/18 |
405 |
408 |
403 |
407 |
+0.49% |
14,200 |
2025/3/17 |
405 |
407 |
403 |
405 |
+0.50% |
9,700 |
2025/3/14 |
404 |
405 |
401 |
403 |
-0.25% |
4,100 |
2025/3/13 |
403 |
404 |
400 |
404 |
+0.25% |
4,200 |
2025/3/12 |
402 |
403 |
399 |
403 |
+0.50% |
1,100 |
2025/3/11 |
399 |
401 |
396 |
401 |
-0.50% |
5,900 |
2025/3/10 |
401 |
404 |
401 |
403 |
-0.25% |
2,000 |
2025/3/7 |
401 |
405 |
401 |
404 |
+0.00% |
4,600 |
2025/3/6 |
402 |
405 |
400 |
404 |
-0.25% |
11,800 |
2025/3/5 |
402 |
405 |
401 |
405 |
+0.00% |
7,200 |
2025/3/4 |
404 |
408 |
401 |
405 |
-0.25% |
8,600 |
2025/3/3 |
408 |
409 |
405 |
406 |
-1.22% |
5,700 |
2025/2/28 |
412 |
414 |
404 |
411 |
-0.24% |
7,800 |
2025/2/27 |
405 |
414 |
405 |
412 |
-1.67% |
14,500 |
2025/2/26 |
424 |
425 |
418 |
419 |
-1.18% |
19,800 |
2025/2/25 |
427 |
427 |
423 |
424 |
-1.17% |
12,500 |
2025/2/21 |
425 |
430 |
425 |
429 |
-0.23% |
37,700 |
2025/2/20 |
456 |
462 |
430 |
430 |
+1.42% |
271,100 |
2025/2/19 |
426 |
430 |
419 |
424 |
-0.93% |
19,400 |
2025/2/18 |
429 |
429 |
425 |
428 |
-0.23% |
2,400 |
2025/2/17 |
429 |
429 |
426 |
429 |
+0.23% |
5,200 |
2025/2/14 |
422 |
428 |
422 |
428 |
+0.00% |
8,300 |
2025/2/13 |
428 |
430 |
424 |
428 |
+0.00% |
9,700 |
2025/2/12 |
429 |
431 |
428 |
428 |
-0.47% |
4,100 |
2025/2/10 |
427 |
432 |
426 |
430 |
-0.46% |
4,900 |
2025/2/7 |
430 |
432 |
428 |
432 |
+0.70% |
7,900 |
2025/2/6 |
430 |
431 |
428 |
429 |
-0.23% |
13,900 |
2025/2/5 |
424 |
430 |
423 |
430 |
+1.42% |
16,400 |
2025/2/4 |
425 |
427 |
419 |
424 |
+0.71% |
22,600 |
2025/2/3 |
423 |
431 |
420 |
421 |
-0.24% |
26,700 |
2025/1/31 |
418 |
423 |
417 |
422 |
+1.20% |
11,900 |
2025/1/30 |
412 |
422 |
412 |
417 |
+1.46% |
59,000 |
2025/1/29 |
412 |
415 |
408 |
411 |
+0.00% |
16,500 |
2025/1/28 |
410 |
415 |
410 |
411 |
+0.24% |
17,200 |
2025/1/27 |
410 |
414 |
406 |
410 |
+0.24% |
40,100 |
2025/1/24 |
404 |
410 |
404 |
409 |
+1.24% |
11,400 |
2025/1/23 |
408 |
409 |
404 |
404 |
-0.98% |
13,300 |
2025/1/22 |
403 |
408 |
398 |
408 |
+1.24% |
13,400 |
2025/1/21 |
397 |
403 |
397 |
403 |
+1.51% |
9,200 |
2025/1/20 |
403 |
403 |
387 |
397 |
+0.51% |
12,100 |
2025/1/17 |
398 |
398 |
394 |
395 |
+0.51% |
3,800 |
2025/1/16 |
398 |
403 |
393 |
393 |
-1.26% |
8,000 |
2025/1/15 |
395 |
400 |
383 |
398 |
-1.24% |
18,400 |
2025/1/14 |
403 |
403 |
399 |
403 |
+0.00% |
2,300 |
2025/1/10 |
403 |
403 |
402 |
403 |
+0.50% |
2,300 |
2025/1/9 |
403 |
406 |
401 |
401 |
-0.25% |
3,500 |
2025/1/8 |
399 |
402 |
399 |
402 |
+1.01% |
2,700 |
2025/1/7 |
396 |
398 |
394 |
398 |
+0.25% |
3,500 |
2025/1/6 |
399 |
399 |
395 |
397 |
-0.50% |
2,900 |
2024/12/30 |
399 |
399 |
393 |
399 |
+0.50% |
19,400 |
2024/12/27 |
387 |
400 |
387 |
397 |
+1.53% |
10,700 |
2024/12/26 |
394 |
394 |
388 |
391 |
-0.76% |
16,300 |
2024/12/25 |
399 |
399 |
394 |
394 |
-1.01% |
25,300 |
2024/12/24 |
400 |
402 |
398 |
398 |
-0.75% |
5,900 |
2024/12/23 |
401 |
402 |
397 |
401 |
+0.25% |
10,800 |
2024/12/20 |
399 |
401 |
396 |
400 |
+0.50% |
14,200 |
2024/12/19 |
387 |
398 |
385 |
398 |
+1.02% |
16,200 |
2024/12/18 |
385 |
395 |
385 |
394 |
+0.25% |
49,800 |
2024/12/17 |
399 |
400 |
392 |
393 |
-2.00% |
23,500 |
2024/12/16 |
405 |
405 |
401 |
401 |
-1.23% |
23,100 |
2024/12/13 |
402 |
409 |
401 |
406 |
-0.49% |
67,200 |
2024/12/12 |
410 |
414 |
408 |
408 |
-0.97% |
61,100 |
2024/12/11 |
412 |
413 |
410 |
412 |
-0.24% |
5,300 |
2024/12/10 |
414 |
414 |
409 |
413 |
+0.24% |
7,900 |
2024/12/9 |
413 |
417 |
412 |
412 |
-0.24% |
3,300 |
2024/12/6 |
419 |
419 |
412 |
413 |
-1.43% |
21,200 |
2024/12/5 |
417 |
419 |
415 |
419 |
+0.48% |
1,500 |
2024/12/4 |
416 |
417 |
415 |
417 |
+0.24% |
3,000 |
2024/12/3 |
421 |
422 |
416 |
416 |
-1.19% |
3,400 |
2024/12/2 |
420 |
421 |
416 |
421 |
+0.24% |
3,100 |
2024/11/29 |
420 |
420 |
415 |
420 |
+0.48% |
8,200 |
2024/11/28 |
422 |
422 |
415 |
418 |
-0.95% |
14,200 |
2024/11/27 |
428 |
428 |
421 |
422 |
-1.17% |
8,800 |
2024/11/26 |
427 |
427 |
424 |
427 |
+0.00% |
3,600 |
2024/11/25 |
428 |
429 |
425 |
427 |
+0.00% |
4,000 |
2024/11/22 |
427 |
428 |
427 |
427 |
+0.00% |
11,900 |
2024/11/21 |
427 |
428 |
424 |
427 |
+0.00% |
5,000 |
2024/11/20 |
430 |
430 |
421 |
427 |
+0.47% |
34,300 |
2024/11/19 |
425 |
425 |
423 |
425 |
+0.00% |
1,800 |
2024/11/18 |
424 |
425 |
421 |
425 |
+0.24% |
7,700 |
2024/11/15 |
420 |
427 |
420 |
424 |
+0.71% |
9,400 |
2024/11/14 |
427 |
427 |
421 |
421 |
-1.64% |
20,200 |
2024/11/13 |
427 |
428 |
422 |
428 |
+0.23% |
10,200 |
2024/11/12 |
416 |
427 |
416 |
427 |
+2.64% |
13,000 |
2024/11/11 |
420 |
421 |
416 |
416 |
-0.48% |
6,500 |
2024/11/8 |
418 |
423 |
418 |
418 |
+0.00% |
6,900 |
2024/11/7 |
419 |
419 |
417 |
418 |
-0.24% |
2,500 |
2024/11/6 |
414 |
420 |
414 |
419 |
+1.21% |
7,300 |
2024/11/5 |
413 |
414 |
413 |
414 |
+0.24% |
3,000 |
2024/11/1 |
413 |
416 |
410 |
413 |
+0.00% |
7,500 |
2024/10/31 |
414 |
416 |
413 |
413 |
-0.48% |
1,900 |
2024/10/30 |
420 |
420 |
412 |
415 |
-0.95% |
800 |
2024/10/29 |
419 |
420 |
416 |
419 |
+1.21% |
19,700 |
2024/10/28 |
413 |
414 |
399 |
414 |
+0.24% |
7,100 |
2024/10/25 |
413 |
413 |
413 |
413 |
+0.00% |
6,000 |
2024/10/24 |
408 |
413 |
408 |
413 |
+1.23% |
8,200 |
|