日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
418 |
421 |
417 |
421 |
+1.69% |
2,000 |
2025/4/24 |
420 |
420 |
414 |
414 |
-0.24% |
2,100 |
2025/4/23 |
424 |
429 |
409 |
415 |
-0.24% |
238,700 |
2025/4/22 |
411 |
429 |
406 |
416 |
+0.97% |
62,100 |
2025/4/21 |
411 |
413 |
411 |
412 |
+0.24% |
2,400 |
2025/4/18 |
409 |
412 |
409 |
411 |
+0.98% |
3,100 |
2025/4/17 |
408 |
413 |
406 |
407 |
-1.45% |
6,700 |
2025/4/16 |
414 |
440 |
403 |
413 |
+0.49% |
87,600 |
2025/4/15 |
405 |
428 |
404 |
411 |
+2.49% |
58,700 |
2025/4/14 |
413 |
437 |
401 |
401 |
-1.72% |
134,100 |
2025/4/11 |
411 |
411 |
405 |
408 |
-1.21% |
3,100 |
2025/4/10 |
410 |
414 |
404 |
413 |
+2.23% |
9,300 |
2025/4/9 |
402 |
404 |
400 |
404 |
+0.50% |
2,200 |
2025/4/8 |
396 |
407 |
396 |
402 |
+2.03% |
8,200 |
2025/4/7 |
400 |
400 |
392 |
394 |
-4.14% |
12,500 |
2025/4/4 |
417 |
418 |
398 |
411 |
-2.14% |
24,800 |
2025/4/3 |
429 |
429 |
420 |
420 |
-2.33% |
6,800 |
2025/4/2 |
432 |
432 |
427 |
430 |
-0.23% |
3,600 |
2025/4/1 |
434 |
435 |
430 |
431 |
+0.23% |
3,300 |
2025/3/31 |
431 |
431 |
425 |
430 |
-0.69% |
6,200 |
2025/3/28 |
417 |
434 |
417 |
433 |
-3.13% |
23,100 |
2025/3/27 |
448 |
449 |
445 |
447 |
-0.22% |
38,000 |
2025/3/26 |
453 |
453 |
446 |
448 |
+0.00% |
16,500 |
2025/3/25 |
447 |
448 |
445 |
448 |
+0.67% |
10,700 |
2025/3/24 |
447 |
447 |
445 |
445 |
+0.00% |
8,200 |
2025/3/21 |
447 |
447 |
445 |
445 |
+0.00% |
6,600 |
2025/3/19 |
446 |
446 |
444 |
445 |
+0.45% |
4,900 |
2025/3/18 |
445 |
445 |
443 |
443 |
+0.00% |
3,300 |
2025/3/17 |
446 |
446 |
443 |
443 |
-0.23% |
6,000 |
2025/3/14 |
444 |
444 |
443 |
444 |
+0.45% |
2,700 |
2025/3/13 |
442 |
445 |
442 |
442 |
+0.00% |
3,700 |
2025/3/12 |
445 |
446 |
442 |
442 |
-0.45% |
8,400 |
2025/3/11 |
446 |
447 |
443 |
444 |
-0.45% |
6,100 |
2025/3/10 |
449 |
449 |
446 |
446 |
-0.22% |
4,300 |
2025/3/7 |
447 |
448 |
445 |
447 |
+0.00% |
3,700 |
2025/3/6 |
446 |
447 |
445 |
447 |
+0.22% |
3,600 |
2025/3/5 |
447 |
448 |
444 |
446 |
+0.22% |
1,700 |
2025/3/4 |
447 |
447 |
443 |
445 |
-0.45% |
3,100 |
2025/3/3 |
447 |
447 |
444 |
447 |
+0.90% |
1,900 |
2025/2/28 |
445 |
447 |
442 |
443 |
-0.45% |
2,800 |
2025/2/27 |
445 |
447 |
445 |
445 |
+0.23% |
2,400 |
2025/2/26 |
445 |
445 |
442 |
444 |
-0.22% |
4,200 |
2025/2/25 |
443 |
445 |
441 |
445 |
+0.45% |
5,200 |
2025/2/21 |
443 |
443 |
441 |
443 |
+0.00% |
2,800 |
2025/2/20 |
443 |
443 |
440 |
443 |
+0.45% |
4,900 |
2025/2/19 |
442 |
443 |
441 |
441 |
-0.23% |
3,300 |
2025/2/18 |
444 |
445 |
442 |
442 |
-0.45% |
2,300 |
2025/2/17 |
442 |
445 |
442 |
444 |
+0.23% |
4,700 |
2025/2/14 |
442 |
444 |
442 |
443 |
+0.23% |
4,100 |
2025/2/13 |
443 |
444 |
442 |
442 |
-0.45% |
2,500 |
2025/2/12 |
441 |
444 |
441 |
444 |
+0.23% |
6,300 |
2025/2/10 |
442 |
447 |
441 |
443 |
-3.06% |
13,200 |
2025/2/7 |
457 |
460 |
457 |
457 |
+0.22% |
6,200 |
2025/2/6 |
455 |
456 |
452 |
456 |
+0.66% |
2,800 |
2025/2/5 |
459 |
459 |
448 |
453 |
+1.57% |
5,900 |
2025/2/4 |
445 |
448 |
445 |
446 |
+0.45% |
1,500 |
2025/2/3 |
447 |
447 |
441 |
444 |
-1.11% |
6,400 |
2025/1/31 |
448 |
449 |
443 |
449 |
+0.45% |
4,700 |
2025/1/30 |
443 |
447 |
440 |
447 |
+0.22% |
31,200 |
2025/1/29 |
445 |
447 |
445 |
446 |
-0.22% |
4,000 |
2025/1/28 |
444 |
448 |
444 |
447 |
+0.45% |
4,200 |
2025/1/27 |
443 |
446 |
442 |
445 |
+0.68% |
6,700 |
2025/1/24 |
437 |
443 |
437 |
442 |
+1.14% |
3,800 |
2025/1/23 |
436 |
437 |
433 |
437 |
+0.69% |
7,900 |
2025/1/22 |
439 |
443 |
434 |
434 |
-1.14% |
16,400 |
2025/1/21 |
440 |
442 |
439 |
439 |
-0.90% |
8,100 |
2025/1/20 |
444 |
445 |
441 |
443 |
-0.23% |
5,000 |
2025/1/17 |
445 |
445 |
440 |
444 |
-0.67% |
6,200 |
2025/1/16 |
456 |
460 |
445 |
447 |
-1.11% |
8,000 |
2025/1/15 |
460 |
461 |
452 |
452 |
-1.53% |
4,400 |
2025/1/14 |
458 |
460 |
453 |
459 |
+0.22% |
6,300 |
2025/1/10 |
460 |
460 |
454 |
458 |
+0.44% |
3,100 |
2025/1/9 |
461 |
462 |
455 |
456 |
-0.22% |
6,000 |
2025/1/8 |
454 |
463 |
454 |
457 |
+0.88% |
7,900 |
2025/1/7 |
455 |
458 |
453 |
453 |
+0.44% |
4,600 |
2025/1/6 |
444 |
459 |
444 |
451 |
+2.27% |
13,300 |
2024/12/30 |
439 |
442 |
438 |
441 |
+0.46% |
4,300 |
2024/12/27 |
440 |
440 |
437 |
439 |
+0.00% |
5,900 |
2024/12/26 |
439 |
439 |
437 |
439 |
+0.00% |
9,900 |
2024/12/25 |
439 |
439 |
436 |
439 |
+0.23% |
4,400 |
2024/12/24 |
440 |
440 |
437 |
438 |
-0.23% |
6,500 |
2024/12/23 |
437 |
439 |
437 |
439 |
+0.00% |
6,100 |
2024/12/20 |
438 |
439 |
436 |
439 |
+0.92% |
5,100 |
2024/12/19 |
438 |
438 |
435 |
435 |
-0.68% |
4,100 |
2024/12/18 |
430 |
438 |
430 |
438 |
+2.10% |
16,800 |
2024/12/17 |
432 |
432 |
429 |
429 |
-0.69% |
6,100 |
2024/12/16 |
432 |
432 |
430 |
432 |
+0.23% |
4,600 |
2024/12/13 |
431 |
431 |
425 |
431 |
+0.47% |
7,700 |
2024/12/12 |
430 |
431 |
428 |
429 |
-0.23% |
3,000 |
2024/12/11 |
430 |
432 |
430 |
430 |
+0.00% |
5,200 |
2024/12/10 |
427 |
430 |
426 |
430 |
+0.94% |
4,500 |
2024/12/9 |
425 |
426 |
421 |
426 |
+1.19% |
10,700 |
2024/12/6 |
421 |
423 |
419 |
421 |
+0.48% |
6,600 |
2024/12/5 |
428 |
433 |
417 |
419 |
-2.10% |
29,600 |
2024/12/4 |
432 |
434 |
428 |
428 |
-0.93% |
7,200 |
2024/12/3 |
436 |
437 |
431 |
432 |
-0.92% |
5,800 |
2024/12/2 |
434 |
436 |
430 |
436 |
+1.40% |
5,200 |
2024/11/29 |
432 |
432 |
426 |
430 |
-0.23% |
7,700 |
2024/11/28 |
436 |
440 |
431 |
431 |
-0.92% |
5,800 |
2024/11/27 |
443 |
443 |
433 |
435 |
-0.91% |
5,500 |
2024/11/26 |
436 |
439 |
432 |
439 |
+1.15% |
9,600 |
2024/11/25 |
428 |
435 |
428 |
434 |
+1.64% |
9,300 |
2024/11/22 |
428 |
428 |
427 |
427 |
+0.23% |
5,000 |
2024/11/21 |
428 |
429 |
422 |
426 |
-0.23% |
6,100 |
2024/11/20 |
433 |
433 |
412 |
427 |
-0.47% |
30,800 |
2024/11/19 |
426 |
431 |
426 |
429 |
+1.18% |
5,800 |
2024/11/18 |
428 |
429 |
423 |
424 |
-0.93% |
4,400 |
2024/11/15 |
428 |
430 |
425 |
428 |
+0.23% |
3,400 |
2024/11/14 |
439 |
440 |
426 |
427 |
-2.51% |
4,200 |
2024/11/13 |
441 |
442 |
431 |
438 |
-0.45% |
4,500 |
2024/11/12 |
445 |
445 |
440 |
440 |
-0.90% |
3,100 |
2024/11/11 |
444 |
450 |
444 |
444 |
+0.23% |
3,500 |
2024/11/8 |
450 |
454 |
443 |
443 |
-1.12% |
5,500 |
2024/11/7 |
449 |
451 |
448 |
448 |
+0.22% |
3,800 |
2024/11/6 |
442 |
452 |
440 |
447 |
+1.36% |
8,700 |
2024/11/5 |
433 |
441 |
433 |
441 |
+2.08% |
5,600 |
2024/11/1 |
421 |
432 |
421 |
432 |
+2.86% |
7,400 |
2024/10/31 |
424 |
424 |
409 |
420 |
+0.00% |
16,800 |
2024/10/30 |
439 |
442 |
420 |
420 |
-4.55% |
44,400 |
2024/10/29 |
441 |
444 |
436 |
440 |
-0.23% |
5,400 |
2024/10/28 |
443 |
444 |
436 |
441 |
-0.23% |
9,000 |
2024/10/25 |
445 |
445 |
439 |
442 |
-1.34% |
9,000 |
2024/10/24 |
450 |
451 |
446 |
448 |
-0.67% |
4,200 |
|