日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
400 |
412 |
399 |
407 |
+0.49% |
7,000 |
2025/4/24 |
410 |
415 |
399 |
405 |
-0.74% |
7,400 |
2025/4/23 |
408 |
427 |
400 |
408 |
+0.49% |
18,400 |
2025/4/22 |
381 |
409 |
381 |
406 |
+4.37% |
10,100 |
2025/4/21 |
394 |
394 |
386 |
389 |
-0.77% |
3,800 |
2025/4/18 |
392 |
392 |
384 |
392 |
+2.08% |
900 |
2025/4/17 |
388 |
397 |
381 |
384 |
-2.04% |
10,800 |
2025/4/16 |
361 |
416 |
361 |
392 |
+8.29% |
65,200 |
2025/4/15 |
347 |
400 |
341 |
362 |
+4.62% |
89,500 |
2025/4/14 |
351 |
363 |
346 |
346 |
-0.29% |
12,100 |
2025/4/11 |
330 |
347 |
330 |
347 |
-0.86% |
8,300 |
2025/4/10 |
365 |
365 |
335 |
350 |
+3.86% |
9,000 |
2025/4/9 |
331 |
337 |
325 |
337 |
-2.03% |
4,900 |
2025/4/8 |
330 |
361 |
330 |
344 |
+10.97% |
13,300 |
2025/4/7 |
312 |
335 |
310 |
310 |
-15.76% |
32,400 |
2025/4/4 |
377 |
384 |
358 |
368 |
-4.42% |
35,600 |
2025/4/3 |
384 |
394 |
373 |
385 |
-2.53% |
15,800 |
2025/4/2 |
398 |
401 |
393 |
395 |
-0.75% |
4,800 |
2025/4/1 |
402 |
403 |
393 |
398 |
+0.51% |
8,500 |
2025/3/31 |
395 |
402 |
393 |
396 |
-1.00% |
8,200 |
2025/3/28 |
398 |
403 |
398 |
400 |
+0.50% |
8,100 |
2025/3/27 |
399 |
403 |
398 |
398 |
-0.25% |
7,500 |
2025/3/26 |
401 |
404 |
399 |
399 |
+0.00% |
5,800 |
2025/3/25 |
401 |
405 |
399 |
399 |
-0.50% |
8,400 |
2025/3/24 |
403 |
420 |
392 |
401 |
-0.50% |
37,000 |
2025/3/21 |
406 |
409 |
400 |
403 |
+0.75% |
45,100 |
2025/3/19 |
406 |
415 |
391 |
400 |
-8.47% |
220,600 |
2025/3/18 |
437 |
437 |
437 |
437 |
-18.62% |
30,500 |
2025/3/17 |
518 |
546 |
518 |
537 |
+5.29% |
37,300 |
2025/3/14 |
510 |
518 |
505 |
510 |
+0.20% |
12,400 |
2025/3/13 |
509 |
513 |
508 |
509 |
+0.00% |
4,600 |
2025/3/12 |
511 |
523 |
507 |
509 |
-0.78% |
7,500 |
2025/3/11 |
512 |
513 |
506 |
513 |
+0.39% |
2,700 |
2025/3/10 |
510 |
512 |
506 |
511 |
+1.19% |
2,400 |
2025/3/7 |
511 |
512 |
504 |
505 |
-1.17% |
5,900 |
2025/3/6 |
513 |
513 |
504 |
511 |
+0.20% |
5,700 |
2025/3/5 |
503 |
511 |
500 |
510 |
+1.19% |
5,400 |
2025/3/4 |
499 |
504 |
490 |
504 |
+1.41% |
14,200 |
2025/3/3 |
491 |
504 |
491 |
497 |
+1.02% |
2,800 |
2025/2/28 |
496 |
501 |
492 |
492 |
-1.40% |
4,300 |
2025/2/27 |
499 |
505 |
499 |
499 |
-1.58% |
2,400 |
2025/2/26 |
499 |
507 |
494 |
507 |
+1.81% |
7,100 |
2025/2/25 |
493 |
505 |
492 |
498 |
-0.99% |
3,500 |
2025/2/21 |
504 |
504 |
494 |
503 |
+0.00% |
4,100 |
2025/2/20 |
493 |
503 |
491 |
503 |
+0.60% |
6,900 |
2025/2/19 |
499 |
505 |
499 |
500 |
+0.40% |
3,200 |
2025/2/18 |
502 |
506 |
498 |
498 |
-0.40% |
3,100 |
2025/2/17 |
499 |
501 |
497 |
500 |
+0.81% |
1,700 |
2025/2/14 |
491 |
498 |
486 |
496 |
+1.02% |
6,600 |
2025/2/13 |
507 |
507 |
483 |
491 |
-3.73% |
30,900 |
2025/2/12 |
508 |
510 |
504 |
510 |
+0.59% |
2,500 |
2025/2/10 |
512 |
522 |
507 |
507 |
-0.78% |
16,800 |
2025/2/7 |
505 |
513 |
491 |
511 |
+1.59% |
9,200 |
2025/2/6 |
505 |
510 |
501 |
503 |
-0.98% |
3,100 |
2025/2/5 |
503 |
518 |
503 |
508 |
+0.40% |
5,900 |
2025/2/4 |
485 |
514 |
484 |
506 |
+4.12% |
17,700 |
2025/2/3 |
506 |
509 |
481 |
486 |
-3.95% |
9,200 |
2025/1/31 |
505 |
508 |
503 |
506 |
-0.59% |
2,700 |
2025/1/30 |
514 |
514 |
501 |
509 |
-1.17% |
5,300 |
2025/1/29 |
500 |
519 |
499 |
515 |
+3.00% |
6,700 |
2025/1/28 |
500 |
503 |
491 |
500 |
-0.99% |
2,100 |
2025/1/27 |
505 |
509 |
500 |
505 |
+0.60% |
12,900 |
2025/1/24 |
494 |
505 |
492 |
502 |
+0.20% |
7,400 |
2025/1/23 |
503 |
503 |
494 |
501 |
-0.79% |
6,100 |
2025/1/22 |
510 |
510 |
503 |
505 |
-0.59% |
5,500 |
2025/1/21 |
484 |
508 |
484 |
508 |
+4.10% |
16,300 |
2025/1/20 |
483 |
502 |
480 |
488 |
+1.88% |
18,200 |
2025/1/17 |
467 |
479 |
467 |
479 |
+0.84% |
4,500 |
2025/1/16 |
470 |
475 |
468 |
475 |
+0.42% |
6,700 |
2025/1/15 |
489 |
489 |
472 |
473 |
-2.27% |
6,200 |
2025/1/14 |
491 |
492 |
483 |
484 |
-1.43% |
8,100 |
2025/1/10 |
479 |
491 |
479 |
491 |
+1.45% |
4,700 |
2025/1/9 |
480 |
488 |
478 |
484 |
-0.82% |
7,200 |
2025/1/8 |
490 |
493 |
487 |
488 |
+0.41% |
3,800 |
2025/1/7 |
484 |
488 |
477 |
486 |
+0.00% |
9,400 |
2025/1/6 |
481 |
486 |
474 |
486 |
+2.53% |
6,600 |
2024/12/30 |
480 |
489 |
466 |
474 |
-2.87% |
27,000 |
2024/12/27 |
469 |
495 |
469 |
488 |
+1.88% |
10,300 |
2024/12/26 |
480 |
495 |
454 |
479 |
-1.84% |
38,500 |
2024/12/25 |
446 |
488 |
441 |
488 |
+12.18% |
35,500 |
2024/12/24 |
448 |
448 |
429 |
435 |
-3.33% |
30,100 |
2024/12/23 |
467 |
467 |
449 |
450 |
-3.85% |
24,200 |
2024/12/20 |
482 |
482 |
468 |
468 |
-4.29% |
11,800 |
2024/12/19 |
493 |
494 |
468 |
489 |
-1.21% |
17,800 |
2024/12/18 |
506 |
507 |
494 |
495 |
-0.80% |
13,600 |
2024/12/17 |
506 |
509 |
491 |
499 |
-1.58% |
33,400 |
2024/12/16 |
526 |
540 |
506 |
507 |
-16.34% |
180,500 |
2024/12/13 |
600 |
639 |
600 |
606 |
-0.16% |
54,200 |
2024/12/12 |
590 |
610 |
588 |
607 |
+2.02% |
16,400 |
2024/12/11 |
600 |
606 |
592 |
595 |
-0.83% |
6,600 |
2024/12/10 |
605 |
609 |
593 |
600 |
+4.17% |
10,400 |
2024/12/9 |
568 |
613 |
567 |
576 |
+1.77% |
31,000 |
2024/12/6 |
571 |
571 |
565 |
566 |
-1.05% |
6,200 |
2024/12/5 |
578 |
578 |
569 |
572 |
+0.70% |
9,900 |
2024/12/4 |
576 |
579 |
568 |
568 |
-0.70% |
5,500 |
2024/12/3 |
569 |
574 |
565 |
572 |
+0.53% |
7,500 |
2024/12/2 |
567 |
592 |
550 |
569 |
-1.39% |
18,500 |
2024/11/29 |
601 |
607 |
574 |
577 |
-4.63% |
25,900 |
2024/11/28 |
594 |
625 |
581 |
605 |
+0.17% |
51,600 |
2024/11/27 |
570 |
655 |
564 |
604 |
+6.90% |
209,200 |
2024/11/26 |
550 |
567 |
550 |
565 |
+2.73% |
10,800 |
2024/11/25 |
549 |
554 |
546 |
550 |
+0.18% |
5,500 |
2024/11/22 |
549 |
554 |
543 |
549 |
+0.00% |
3,300 |
2024/11/21 |
551 |
551 |
527 |
549 |
+0.00% |
8,400 |
2024/11/20 |
549 |
555 |
545 |
549 |
+0.00% |
2,800 |
2024/11/19 |
560 |
560 |
545 |
549 |
-1.26% |
5,100 |
2024/11/18 |
558 |
588 |
539 |
556 |
-0.36% |
26,800 |
2024/11/15 |
545 |
558 |
543 |
558 |
+1.45% |
9,700 |
2024/11/14 |
552 |
556 |
546 |
550 |
-0.36% |
5,600 |
2024/11/13 |
554 |
554 |
540 |
552 |
+1.28% |
6,300 |
2024/11/12 |
552 |
558 |
545 |
545 |
-1.27% |
7,800 |
2024/11/11 |
556 |
566 |
551 |
552 |
-0.72% |
6,400 |
2024/11/8 |
569 |
569 |
554 |
556 |
-1.94% |
4,600 |
2024/11/7 |
560 |
569 |
550 |
567 |
+1.25% |
8,100 |
2024/11/6 |
565 |
568 |
550 |
560 |
-0.53% |
7,900 |
2024/11/5 |
563 |
573 |
555 |
563 |
+0.90% |
25,700 |
2024/11/1 |
572 |
572 |
558 |
558 |
-2.79% |
7,400 |
2024/10/31 |
577 |
585 |
560 |
574 |
-1.71% |
9,700 |
2024/10/30 |
582 |
588 |
561 |
584 |
+0.17% |
68,200 |
2024/10/29 |
568 |
585 |
565 |
583 |
+1.75% |
9,700 |
2024/10/28 |
555 |
573 |
545 |
573 |
+4.95% |
27,000 |
2024/10/25 |
562 |
562 |
543 |
546 |
-2.33% |
15,300 |
2024/10/24 |
571 |
573 |
559 |
559 |
-3.12% |
17,300 |
|