日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
414 |
414 |
406 |
410 |
+0.74% |
24,200 |
2025/4/24 |
415 |
415 |
406 |
407 |
-1.21% |
41,100 |
2025/4/23 |
415 |
416 |
408 |
412 |
+0.49% |
32,000 |
2025/4/22 |
411 |
414 |
407 |
410 |
-0.97% |
30,700 |
2025/4/21 |
418 |
418 |
411 |
414 |
-1.66% |
62,100 |
2025/4/18 |
413 |
421 |
409 |
421 |
+1.94% |
75,200 |
2025/4/17 |
409 |
414 |
407 |
413 |
+0.98% |
52,300 |
2025/4/16 |
410 |
410 |
401 |
409 |
+0.49% |
42,300 |
2025/4/15 |
401 |
412 |
401 |
407 |
+1.24% |
47,800 |
2025/4/14 |
405 |
410 |
399 |
402 |
-0.99% |
94,800 |
2025/4/11 |
395 |
410 |
388 |
406 |
-0.25% |
106,000 |
2025/4/10 |
402 |
408 |
395 |
407 |
+6.82% |
217,900 |
2025/4/9 |
380 |
387 |
371 |
381 |
-1.04% |
119,200 |
2025/4/8 |
361 |
390 |
361 |
385 |
+9.07% |
211,100 |
2025/4/7 |
355 |
366 |
348 |
353 |
-6.61% |
363,000 |
2025/4/4 |
378 |
385 |
363 |
378 |
-2.07% |
220,300 |
2025/4/3 |
380 |
397 |
378 |
386 |
-2.53% |
173,600 |
2025/4/2 |
404 |
405 |
386 |
396 |
-1.49% |
182,600 |
2025/4/1 |
433 |
441 |
402 |
402 |
-5.85% |
189,000 |
2025/3/31 |
413 |
429 |
409 |
427 |
+3.39% |
172,300 |
2025/3/28 |
424 |
430 |
410 |
413 |
-2.96% |
158,400 |
2025/3/27 |
425.3 |
435.9 |
423.6 |
425.6 |
-0.56% |
59,900 |
2025/3/26 |
438.3 |
439.7 |
428 |
428 |
-2.51% |
87,900 |
2025/3/25 |
453 |
457 |
436 |
439 |
-3.09% |
73,300 |
2025/3/24 |
453.3 |
460 |
449.3 |
453 |
+0.53% |
75,900 |
2025/3/21 |
445.3 |
458.9 |
444.9 |
450.6 |
+0.90% |
64,900 |
2025/3/19 |
435.6 |
453.3 |
435.6 |
446.6 |
+2.29% |
77,100 |
2025/3/18 |
434.6 |
448.3 |
431.6 |
436.6 |
+1.77% |
132,700 |
2025/3/17 |
436.7 |
437 |
428 |
429 |
+0.09% |
90,700 |
2025/3/14 |
417.3 |
436.6 |
416.3 |
428.6 |
+2.39% |
86,500 |
2025/3/13 |
431.6 |
436.6 |
418.6 |
418.6 |
-2.04% |
88,700 |
2025/3/12 |
415 |
428.6 |
406.6 |
427.3 |
+2.22% |
109,700 |
2025/3/11 |
393.3 |
418 |
393.3 |
418 |
+2.30% |
172,000 |
2025/3/10 |
439.6 |
444.9 |
392.9 |
408.6 |
-4.89% |
600,900 |
2025/3/7 |
429.9 |
438.3 |
420.9 |
429.6 |
-1.98% |
130,200 |
2025/3/6 |
445 |
447 |
431.3 |
438.3 |
-0.39% |
74,400 |
2025/3/5 |
449 |
450 |
433.7 |
440 |
-2.07% |
71,500 |
2025/3/4 |
449.3 |
454 |
437.3 |
449.3 |
-0.44% |
44,800 |
2025/3/3 |
455.3 |
465.6 |
451.3 |
451.3 |
-0.07% |
67,400 |
2025/2/28 |
468.6 |
471.9 |
440.6 |
451.6 |
-5.38% |
127,800 |
2025/2/27 |
458 |
481 |
456.6 |
477.3 |
+3.47% |
119,400 |
2025/2/26 |
463.6 |
466.6 |
453 |
461.3 |
-0.92% |
60,900 |
2025/2/25 |
449.3 |
466.6 |
446.3 |
465.6 |
+2.71% |
162,500 |
2025/2/21 |
437.3 |
462.6 |
433.3 |
453.3 |
+3.97% |
103,700 |
2025/2/20 |
441.7 |
448.7 |
435.7 |
436 |
+1.02% |
58,200 |
2025/2/19 |
439.3 |
439.3 |
430.6 |
431.6 |
-1.75% |
19,500 |
2025/2/18 |
426.6 |
449.6 |
426.6 |
439.3 |
+0.99% |
61,800 |
2025/2/17 |
418.3 |
438.7 |
413.3 |
435 |
+5.69% |
79,600 |
2025/2/14 |
422.3 |
422.3 |
410.6 |
411.6 |
-2.00% |
45,900 |
2025/2/13 |
423.7 |
423.7 |
413 |
420 |
-0.71% |
51,800 |
2025/2/12 |
441.7 |
441.7 |
416.7 |
423 |
-6.33% |
129,100 |
2025/2/10 |
438.3 |
453.3 |
430.9 |
451.6 |
+1.94% |
98,000 |
2025/2/7 |
432.7 |
450 |
428.3 |
443 |
+2.40% |
68,000 |
2025/2/6 |
428.3 |
439.9 |
422.6 |
432.6 |
+1.00% |
48,000 |
2025/2/5 |
428.3 |
438.3 |
425 |
428.3 |
-0.40% |
25,100 |
2025/2/4 |
428.3 |
437.7 |
426.7 |
430 |
+0.80% |
29,700 |
2025/2/3 |
431.9 |
441.6 |
425.6 |
426.6 |
-2.67% |
89,800 |
2025/1/31 |
442 |
450 |
435.6 |
438.3 |
+0.00% |
92,000 |
2025/1/30 |
423.3 |
439 |
417.3 |
438.3 |
+3.23% |
106,300 |
2025/1/29 |
403.3 |
425.3 |
403.3 |
424.6 |
+5.89% |
112,900 |
2025/1/28 |
401 |
404.3 |
395 |
401 |
+2.22% |
67,300 |
2025/1/27 |
383.3 |
394.3 |
381 |
392.3 |
+3.07% |
47,900 |
2025/1/24 |
367.9 |
381.3 |
367.3 |
380.6 |
+3.34% |
38,700 |
2025/1/23 |
378.6 |
378.6 |
367.6 |
368.3 |
-1.34% |
41,400 |
2025/1/22 |
388.3 |
393.6 |
367.3 |
373.3 |
-4.11% |
95,400 |
2025/1/21 |
394 |
395 |
385.6 |
389.3 |
-0.18% |
39,700 |
2025/1/20 |
394.7 |
399.3 |
387.3 |
390 |
-0.59% |
41,700 |
2025/1/17 |
407.6 |
410 |
389.6 |
392.3 |
-5.01% |
65,100 |
2025/1/16 |
409.3 |
423.7 |
407 |
413 |
+1.23% |
52,700 |
2025/1/15 |
422.7 |
422.7 |
400.7 |
408 |
-2.69% |
66,900 |
2025/1/14 |
429 |
429 |
406.6 |
419.3 |
-3.30% |
131,300 |
2025/1/10 |
406.6 |
437.6 |
406.6 |
433.6 |
+8.51% |
232,600 |
2025/1/9 |
411.6 |
411.6 |
398.3 |
399.6 |
-3.24% |
33,900 |
2025/1/8 |
414.7 |
419.7 |
407.3 |
413 |
-0.48% |
62,600 |
2025/1/7 |
403.3 |
421.3 |
399 |
415 |
+2.90% |
52,900 |
2025/1/6 |
412 |
415 |
403.3 |
403.3 |
-2.11% |
42,400 |
2024/12/30 |
396 |
413 |
393.7 |
412 |
+3.62% |
69,300 |
2024/12/27 |
400.9 |
403.6 |
397.3 |
397.6 |
-0.85% |
47,100 |
2024/12/26 |
388.3 |
408.3 |
388.3 |
401 |
+3.27% |
137,300 |
2024/12/25 |
389.3 |
389.3 |
384 |
388.3 |
+0.96% |
30,300 |
2024/12/24 |
387.9 |
393.3 |
381.9 |
384.6 |
-0.88% |
35,300 |
2024/12/23 |
399.7 |
403 |
385.7 |
388 |
+0.70% |
45,000 |
2024/12/20 |
399.6 |
404.3 |
385 |
385.3 |
-2.70% |
87,200 |
2024/12/19 |
371 |
406 |
368.3 |
396 |
+5.60% |
189,700 |
2024/12/18 |
365 |
375.3 |
363.3 |
375 |
+3.42% |
71,500 |
2024/12/17 |
364.9 |
364.9 |
356.9 |
362.6 |
+0.36% |
82,200 |
2024/12/16 |
345.6 |
363.3 |
345.3 |
361.3 |
+6.08% |
133,700 |
2024/12/13 |
343.3 |
343.3 |
339.9 |
340.6 |
-0.79% |
19,100 |
2024/12/12 |
339.6 |
344.3 |
339.6 |
343.3 |
+1.39% |
19,900 |
2024/12/11 |
345.9 |
345.9 |
338.6 |
338.6 |
-1.46% |
23,600 |
2024/12/10 |
348.3 |
348.3 |
340.6 |
343.6 |
+0.38% |
24,800 |
2024/12/9 |
343.6 |
349.6 |
339 |
342.3 |
-0.67% |
53,200 |
2024/12/6 |
350.3 |
351.3 |
341.6 |
344.6 |
-1.91% |
69,400 |
2024/12/5 |
351.3 |
353 |
347.3 |
351.3 |
+1.36% |
33,000 |
2024/12/4 |
349.6 |
351.3 |
345.6 |
346.6 |
-0.86% |
44,600 |
2024/12/3 |
349.9 |
353.3 |
344.9 |
349.6 |
+1.84% |
73,800 |
2024/12/2 |
338.6 |
349 |
338.6 |
343.3 |
+3.00% |
39,900 |
2024/11/29 |
339.6 |
342.6 |
333.3 |
333.3 |
+1.21% |
49,700 |
2024/11/28 |
331.6 |
333.3 |
328.6 |
329.3 |
-0.90% |
12,900 |
2024/11/27 |
335.6 |
336.6 |
332 |
332.3 |
-0.98% |
12,800 |
2024/11/26 |
339.6 |
339.6 |
334.9 |
335.6 |
-1.18% |
11,900 |
2024/11/25 |
335.6 |
339.9 |
332.3 |
339.6 |
+1.19% |
19,000 |
2024/11/22 |
329.9 |
335.9 |
329.9 |
335.6 |
+1.21% |
6,000 |
2024/11/21 |
332.9 |
332.9 |
330.6 |
331.6 |
-0.42% |
7,700 |
2024/11/20 |
334.3 |
336.7 |
333 |
333 |
-0.89% |
14,200 |
2024/11/19 |
334 |
337.7 |
333.3 |
336 |
+0.42% |
8,200 |
2024/11/18 |
336.9 |
337.3 |
332.9 |
334.6 |
-0.71% |
14,400 |
2024/11/15 |
338 |
338 |
333.7 |
337 |
+0.12% |
8,900 |
2024/11/14 |
331.9 |
339.3 |
331.9 |
336.6 |
+0.99% |
17,500 |
2024/11/13 |
332.3 |
333.3 |
329.6 |
333.3 |
+0.51% |
13,500 |
2024/11/12 |
330.9 |
331.6 |
328.6 |
331.6 |
+1.01% |
13,900 |
2024/11/11 |
324.6 |
328.3 |
324.3 |
328.3 |
+0.92% |
9,500 |
2024/11/8 |
323.3 |
325.3 |
323.3 |
325.3 |
+1.02% |
2,600 |
2024/11/7 |
323.7 |
326.7 |
318.7 |
322 |
+0.62% |
8,200 |
2024/11/6 |
321.7 |
325 |
317 |
320 |
+0.00% |
8,600 |
2024/11/5 |
320.3 |
323.3 |
317 |
320 |
+0.00% |
10,100 |
2024/11/1 |
318.7 |
322.7 |
318.3 |
320 |
-0.09% |
5,900 |
2024/10/31 |
325.3 |
325.3 |
320 |
320.3 |
-1.63% |
8,100 |
2024/10/30 |
326.6 |
326.6 |
322.9 |
325.6 |
+0.09% |
17,800 |
2024/10/29 |
320.3 |
325.3 |
318.3 |
325.3 |
+2.10% |
12,300 |
2024/10/28 |
316.3 |
321.6 |
313.6 |
318.6 |
+0.73% |
4,400 |
2024/10/25 |
323 |
323 |
316 |
316.3 |
+0.09% |
9,800 |
2024/10/24 |
316.7 |
319 |
315.3 |
316 |
-0.19% |
11,900 |
|