日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
405 |
425 |
404 |
420 |
+5.53% |
33,500 |
2025/4/24 |
405 |
410 |
398 |
398 |
-1.49% |
11,400 |
2025/4/23 |
403 |
420 |
403 |
404 |
+0.50% |
15,900 |
2025/4/22 |
398 |
405 |
394 |
402 |
+0.25% |
6,100 |
2025/4/21 |
407 |
408 |
400 |
401 |
-0.74% |
7,400 |
2025/4/18 |
394 |
408 |
394 |
404 |
+2.54% |
15,000 |
2025/4/17 |
380 |
394 |
380 |
394 |
+2.07% |
8,800 |
2025/4/16 |
398 |
398 |
386 |
386 |
-3.02% |
10,700 |
2025/4/15 |
400 |
403 |
391 |
398 |
+0.51% |
24,500 |
2025/4/14 |
399 |
415 |
389 |
396 |
+0.25% |
18,000 |
2025/4/11 |
353 |
395 |
350 |
395 |
+5.90% |
37,300 |
2025/4/10 |
359 |
374 |
355 |
373 |
+11.34% |
42,100 |
2025/4/9 |
339 |
346 |
325 |
335 |
-5.37% |
34,500 |
2025/4/8 |
324 |
356 |
324 |
354 |
+14.94% |
52,900 |
2025/4/7 |
302 |
354 |
302 |
308 |
-17.65% |
110,300 |
2025/4/4 |
390 |
394 |
351 |
374 |
-6.50% |
66,000 |
2025/4/3 |
405 |
418 |
400 |
400 |
-4.99% |
33,400 |
2025/4/2 |
437 |
437 |
416 |
421 |
-2.32% |
18,900 |
2025/4/1 |
442 |
442 |
429 |
431 |
-0.69% |
9,500 |
2025/3/31 |
442 |
444 |
434 |
434 |
-1.36% |
17,000 |
2025/3/28 |
438 |
443 |
437 |
440 |
+0.46% |
12,600 |
2025/3/27 |
437 |
441 |
432 |
438 |
-0.45% |
10,800 |
2025/3/26 |
435 |
440 |
431 |
440 |
+0.46% |
10,600 |
2025/3/25 |
433 |
440 |
432 |
438 |
+1.39% |
10,600 |
2025/3/24 |
440 |
440 |
431 |
432 |
-3.14% |
17,400 |
2025/3/21 |
445 |
451 |
438 |
446 |
+0.45% |
22,200 |
2025/3/19 |
446 |
447 |
441 |
444 |
+0.23% |
23,600 |
2025/3/18 |
435 |
447 |
431 |
443 |
+3.02% |
23,700 |
2025/3/17 |
429 |
433 |
421 |
430 |
+1.65% |
91,200 |
2025/3/14 |
416 |
423 |
412 |
423 |
+1.68% |
22,500 |
2025/3/13 |
416 |
422 |
416 |
416 |
+0.48% |
17,700 |
2025/3/12 |
412 |
420 |
409 |
414 |
+1.22% |
22,300 |
2025/3/11 |
399 |
414 |
399 |
409 |
-0.24% |
41,400 |
2025/3/10 |
414 |
414 |
400 |
410 |
-1.20% |
53,700 |
2025/3/7 |
419 |
420 |
413 |
415 |
-1.66% |
29,500 |
2025/3/6 |
418 |
430 |
418 |
422 |
-0.94% |
36,700 |
2025/3/5 |
419 |
427 |
414 |
426 |
+1.19% |
17,500 |
2025/3/4 |
430 |
435 |
414 |
421 |
-2.77% |
64,100 |
2025/3/3 |
439 |
439 |
433 |
433 |
-1.37% |
18,300 |
2025/2/28 |
448 |
448 |
431 |
439 |
-2.01% |
35,500 |
2025/2/27 |
438 |
451 |
438 |
448 |
+2.75% |
31,000 |
2025/2/26 |
440 |
441 |
429 |
436 |
-1.80% |
43,800 |
2025/2/25 |
445 |
454 |
440 |
444 |
-0.67% |
28,800 |
2025/2/21 |
461 |
461 |
445 |
447 |
-2.40% |
41,100 |
2025/2/20 |
456 |
460 |
450 |
458 |
+0.44% |
30,700 |
2025/2/19 |
460 |
462 |
451 |
456 |
-0.87% |
21,900 |
2025/2/18 |
465 |
467 |
457 |
460 |
-0.43% |
27,200 |
2025/2/17 |
459 |
462 |
452 |
462 |
+0.22% |
31,600 |
2025/2/14 |
434 |
469 |
430 |
461 |
-7.80% |
134,400 |
2025/2/13 |
504 |
506 |
495 |
500 |
-0.40% |
46,200 |
2025/2/12 |
507 |
507 |
495 |
502 |
-0.79% |
34,400 |
2025/2/10 |
500 |
508 |
500 |
506 |
+1.20% |
37,500 |
2025/2/7 |
503 |
503 |
495 |
500 |
+0.40% |
17,500 |
2025/2/6 |
493 |
503 |
493 |
498 |
+1.01% |
22,400 |
2025/2/5 |
483 |
493 |
482 |
493 |
+2.71% |
24,000 |
2025/2/4 |
484 |
484 |
479 |
480 |
+0.00% |
13,500 |
2025/2/3 |
481 |
489 |
475 |
480 |
-0.21% |
33,200 |
2025/1/31 |
494 |
494 |
480 |
481 |
-2.04% |
30,300 |
2025/1/30 |
500 |
500 |
491 |
491 |
-1.41% |
38,900 |
2025/1/29 |
499 |
504 |
494 |
498 |
+0.61% |
49,200 |
2025/1/28 |
485 |
498 |
470 |
495 |
+2.70% |
64,400 |
2025/1/27 |
486 |
486 |
480 |
482 |
+0.00% |
21,700 |
2025/1/24 |
463 |
482 |
462 |
482 |
+4.33% |
37,200 |
2025/1/23 |
469 |
473 |
460 |
462 |
-1.49% |
19,400 |
2025/1/22 |
462 |
473 |
461 |
469 |
+0.86% |
34,200 |
2025/1/21 |
467 |
469 |
462 |
465 |
-0.43% |
19,900 |
2025/1/20 |
464 |
469 |
460 |
467 |
+1.52% |
14,000 |
2025/1/17 |
465 |
470 |
454 |
460 |
-2.75% |
32,600 |
2025/1/16 |
466 |
473 |
458 |
473 |
+0.85% |
33,100 |
2025/1/15 |
468 |
486 |
460 |
469 |
+1.30% |
63,700 |
2025/1/14 |
468 |
471 |
460 |
463 |
-2.11% |
40,600 |
2025/1/10 |
472 |
478 |
470 |
473 |
-1.25% |
42,600 |
2025/1/9 |
481 |
482 |
470 |
479 |
-0.62% |
71,800 |
2025/1/8 |
490 |
495 |
481 |
482 |
-2.23% |
55,200 |
2025/1/7 |
498 |
499 |
491 |
493 |
-1.00% |
48,400 |
2025/1/6 |
508 |
508 |
496 |
498 |
+0.81% |
48,700 |
2024/12/30 |
494 |
496 |
489 |
494 |
-0.40% |
42,600 |
2024/12/27 |
495 |
505 |
493 |
496 |
-1.78% |
133,000 |
2024/12/26 |
518 |
522 |
505 |
505 |
-3.26% |
190,600 |
2024/12/25 |
508 |
527 |
508 |
522 |
+1.16% |
68,500 |
2024/12/24 |
529 |
529 |
516 |
516 |
-2.09% |
50,400 |
2024/12/23 |
523 |
531 |
521 |
527 |
+1.93% |
59,100 |
2024/12/20 |
523 |
524 |
516 |
517 |
-0.96% |
44,700 |
2024/12/19 |
511 |
527 |
510 |
522 |
+1.36% |
43,500 |
2024/12/18 |
529 |
536 |
515 |
515 |
-4.10% |
57,100 |
2024/12/17 |
552 |
553 |
535 |
537 |
-2.72% |
47,200 |
2024/12/16 |
578 |
578 |
551 |
552 |
-3.66% |
49,300 |
2024/12/13 |
568 |
577 |
563 |
573 |
+0.88% |
40,600 |
2024/12/12 |
581 |
583 |
568 |
568 |
-2.24% |
44,200 |
2024/12/11 |
582 |
584 |
570 |
581 |
-0.17% |
68,700 |
2024/12/10 |
590 |
593 |
572 |
582 |
-1.19% |
106,500 |
2024/12/9 |
546 |
590 |
545 |
589 |
+9.28% |
205,800 |
2024/12/6 |
545 |
551 |
536 |
539 |
-1.10% |
34,300 |
2024/12/5 |
553 |
556 |
543 |
545 |
-1.62% |
48,700 |
2024/12/4 |
559 |
559 |
546 |
554 |
-0.54% |
44,700 |
2024/12/3 |
564 |
567 |
554 |
557 |
-1.24% |
32,200 |
2024/12/2 |
569 |
574 |
555 |
564 |
+0.89% |
31,300 |
2024/11/29 |
561 |
574 |
555 |
559 |
+0.36% |
54,200 |
2024/11/28 |
553 |
566 |
553 |
557 |
+0.72% |
53,000 |
2024/11/27 |
557 |
557 |
541 |
553 |
-0.54% |
36,700 |
2024/11/26 |
558 |
563 |
540 |
556 |
+0.18% |
39,900 |
2024/11/25 |
554 |
565 |
550 |
555 |
+1.28% |
45,300 |
2024/11/22 |
541 |
555 |
540 |
548 |
+1.29% |
39,100 |
2024/11/21 |
565 |
569 |
540 |
541 |
-2.70% |
38,300 |
2024/11/20 |
547 |
569 |
547 |
556 |
+1.28% |
60,000 |
2024/11/19 |
547 |
550 |
530 |
549 |
+0.37% |
46,800 |
2024/11/18 |
534 |
554 |
526 |
547 |
+3.01% |
69,300 |
2024/11/15 |
517 |
534 |
510 |
531 |
+4.12% |
106,700 |
2024/11/14 |
512 |
517 |
492 |
510 |
+0.39% |
146,900 |
2024/11/13 |
503 |
512 |
497 |
508 |
+0.99% |
77,400 |
2024/11/12 |
500 |
506 |
498 |
503 |
+0.80% |
29,700 |
2024/11/11 |
509 |
509 |
492 |
499 |
-1.38% |
26,800 |
2024/11/8 |
500 |
509 |
500 |
506 |
+0.60% |
18,500 |
2024/11/7 |
496 |
506 |
492 |
503 |
+1.41% |
34,400 |
2024/11/6 |
505 |
507 |
485 |
496 |
-0.80% |
40,000 |
2024/11/5 |
512 |
512 |
482 |
500 |
-1.77% |
42,400 |
2024/11/1 |
502 |
519 |
502 |
509 |
-0.59% |
42,300 |
2024/10/31 |
517 |
517 |
505 |
512 |
-1.54% |
40,400 |
2024/10/30 |
528 |
529 |
509 |
520 |
-1.33% |
69,700 |
2024/10/29 |
519 |
530 |
519 |
527 |
+0.76% |
20,600 |
2024/10/28 |
491 |
526 |
491 |
523 |
+4.39% |
39,700 |
2024/10/25 |
520 |
520 |
498 |
501 |
-3.84% |
105,200 |
2024/10/24 |
515 |
527 |
511 |
521 |
+0.19% |
47,400 |
|