日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
402 |
414 |
392 |
395 |
-1.50% |
429,600 |
2025/4/24 |
401 |
424 |
395 |
401 |
+0.75% |
300,100 |
2025/4/23 |
398 |
402 |
398 |
398 |
-0.25% |
2,600 |
2025/4/22 |
401 |
417 |
398 |
399 |
-0.50% |
30,200 |
2025/4/21 |
404 |
404 |
401 |
401 |
+0.00% |
4,400 |
2025/4/18 |
402 |
403 |
400 |
401 |
+0.00% |
3,100 |
2025/4/17 |
403 |
405 |
400 |
401 |
-0.50% |
2,900 |
2025/4/16 |
398 |
416 |
397 |
403 |
+0.50% |
42,300 |
2025/4/15 |
400 |
401 |
397 |
401 |
+1.01% |
2,800 |
2025/4/14 |
401 |
403 |
397 |
397 |
-1.00% |
8,800 |
2025/4/11 |
400 |
403 |
397 |
401 |
+0.00% |
5,400 |
2025/4/10 |
402 |
403 |
397 |
401 |
+0.50% |
19,700 |
2025/4/9 |
403 |
403 |
395 |
399 |
-0.99% |
6,000 |
2025/4/8 |
397 |
404 |
397 |
403 |
+2.81% |
8,000 |
2025/4/7 |
380 |
401 |
380 |
392 |
+0.26% |
26,200 |
2025/4/4 |
396 |
400 |
391 |
391 |
-1.51% |
14,000 |
2025/4/3 |
394 |
401 |
393 |
397 |
+0.25% |
8,700 |
2025/4/2 |
401 |
402 |
396 |
396 |
-1.00% |
11,100 |
2025/4/1 |
410 |
411 |
400 |
400 |
-0.50% |
22,300 |
2025/3/31 |
412 |
413 |
400 |
402 |
-2.90% |
27,500 |
2025/3/28 |
412 |
427 |
405 |
414 |
-10.97% |
71,800 |
2025/3/27 |
460 |
473 |
460 |
465 |
+1.09% |
46,900 |
2025/3/26 |
456 |
460 |
455 |
460 |
+2.00% |
16,700 |
2025/3/25 |
455 |
455 |
451 |
451 |
+0.67% |
13,400 |
2025/3/24 |
449 |
455 |
445 |
448 |
+0.90% |
21,900 |
2025/3/21 |
440 |
444 |
438 |
444 |
+1.83% |
17,800 |
2025/3/19 |
435 |
437 |
434 |
436 |
+0.23% |
9,600 |
2025/3/18 |
437 |
437 |
430 |
435 |
+0.23% |
10,300 |
2025/3/17 |
436 |
437 |
429 |
434 |
+0.23% |
33,300 |
2025/3/14 |
435 |
435 |
430 |
433 |
-0.23% |
14,100 |
2025/3/13 |
429 |
435 |
426 |
434 |
+1.40% |
24,400 |
2025/3/12 |
426 |
428 |
425 |
428 |
+0.47% |
11,200 |
2025/3/11 |
425 |
426 |
421 |
426 |
+0.24% |
11,100 |
2025/3/10 |
425 |
425 |
420 |
425 |
+0.24% |
22,100 |
2025/3/7 |
413 |
424 |
412 |
424 |
+3.16% |
22,700 |
2025/3/6 |
413 |
413 |
410 |
411 |
-0.24% |
8,300 |
2025/3/5 |
410 |
412 |
407 |
412 |
+0.98% |
10,200 |
2025/3/4 |
406 |
408 |
403 |
408 |
+0.74% |
10,700 |
2025/3/3 |
401 |
405 |
399 |
405 |
+2.02% |
13,300 |
2025/2/28 |
396 |
397 |
393 |
397 |
+0.51% |
5,300 |
2025/2/27 |
393 |
395 |
392 |
395 |
+1.02% |
8,000 |
2025/2/26 |
392 |
393 |
390 |
391 |
-0.26% |
5,500 |
2025/2/25 |
392 |
392 |
390 |
392 |
+0.51% |
6,100 |
2025/2/21 |
388 |
391 |
388 |
390 |
-0.51% |
8,400 |
2025/2/20 |
391 |
392 |
389 |
392 |
+1.03% |
4,900 |
2025/2/19 |
407 |
407 |
388 |
388 |
-3.96% |
44,700 |
2025/2/18 |
404 |
411 |
401 |
404 |
+1.51% |
44,800 |
2025/2/17 |
390 |
444 |
388 |
398 |
+2.05% |
373,300 |
2025/2/14 |
391 |
391 |
386 |
390 |
+0.52% |
5,800 |
2025/2/13 |
388 |
388 |
385 |
388 |
+0.00% |
13,200 |
2025/2/12 |
390 |
390 |
388 |
388 |
-0.51% |
4,500 |
2025/2/10 |
389 |
390 |
386 |
390 |
+1.04% |
9,000 |
2025/2/7 |
384 |
390 |
384 |
386 |
+0.52% |
13,500 |
2025/2/6 |
382 |
387 |
382 |
384 |
-0.26% |
5,400 |
2025/2/5 |
385 |
389 |
383 |
385 |
+0.00% |
10,400 |
2025/2/4 |
383 |
385 |
382 |
385 |
+0.52% |
6,400 |
2025/2/3 |
378 |
383 |
376 |
383 |
+3.51% |
15,800 |
2025/1/31 |
366 |
377 |
366 |
370 |
+3.35% |
45,300 |
2025/1/30 |
382 |
385 |
358 |
358 |
-6.28% |
147,900 |
2025/1/29 |
387 |
390 |
381 |
382 |
-1.04% |
27,000 |
2025/1/28 |
388 |
389 |
386 |
386 |
+0.00% |
6,700 |
2025/1/27 |
388 |
388 |
384 |
386 |
-0.52% |
17,200 |
2025/1/24 |
388 |
390 |
386 |
388 |
+0.00% |
5,600 |
2025/1/23 |
385 |
388 |
384 |
388 |
+0.78% |
9,600 |
2025/1/22 |
385 |
388 |
385 |
385 |
+0.00% |
18,000 |
2025/1/21 |
389 |
391 |
384 |
385 |
-1.28% |
29,600 |
2025/1/20 |
394 |
395 |
389 |
390 |
+0.26% |
9,000 |
2025/1/17 |
393 |
395 |
388 |
389 |
-1.27% |
23,200 |
2025/1/16 |
399 |
400 |
394 |
394 |
-0.51% |
7,800 |
2025/1/15 |
396 |
398 |
396 |
396 |
+0.00% |
5,400 |
2025/1/14 |
395 |
396 |
393 |
396 |
+0.25% |
8,100 |
2025/1/10 |
392 |
395 |
392 |
395 |
+0.77% |
2,200 |
2025/1/9 |
395 |
395 |
392 |
392 |
-0.51% |
6,500 |
2025/1/8 |
394 |
395 |
393 |
394 |
+0.00% |
9,200 |
2025/1/7 |
395 |
395 |
392 |
394 |
+0.51% |
4,700 |
2025/1/6 |
395 |
395 |
392 |
392 |
+0.26% |
5,900 |
2024/12/30 |
391 |
392 |
388 |
391 |
+0.00% |
5,400 |
2024/12/27 |
391 |
391 |
388 |
391 |
+0.77% |
5,800 |
2024/12/26 |
390 |
390 |
387 |
388 |
-0.51% |
6,400 |
2024/12/25 |
390 |
391 |
387 |
390 |
+0.26% |
5,200 |
2024/12/24 |
391 |
391 |
388 |
389 |
-0.51% |
4,800 |
2024/12/23 |
391 |
392 |
388 |
391 |
+0.00% |
6,700 |
2024/12/20 |
391 |
391 |
389 |
391 |
+0.26% |
3,400 |
2024/12/19 |
392 |
392 |
387 |
390 |
-0.51% |
5,100 |
2024/12/18 |
394 |
395 |
388 |
392 |
-0.25% |
26,000 |
2024/12/17 |
395 |
395 |
392 |
393 |
-0.25% |
3,900 |
2024/12/16 |
395 |
395 |
393 |
394 |
-0.25% |
4,800 |
2024/12/13 |
395 |
395 |
392 |
395 |
+0.25% |
5,300 |
2024/12/12 |
392 |
394 |
392 |
394 |
+0.00% |
2,500 |
2024/12/11 |
391 |
394 |
391 |
394 |
+0.77% |
3,000 |
2024/12/10 |
394 |
394 |
390 |
391 |
-0.51% |
5,400 |
2024/12/9 |
392 |
394 |
390 |
393 |
+0.26% |
7,600 |
2024/12/6 |
392 |
392 |
390 |
392 |
-0.25% |
4,500 |
2024/12/5 |
393 |
394 |
391 |
393 |
+0.26% |
4,500 |
2024/12/4 |
392 |
393 |
389 |
392 |
+0.26% |
3,200 |
2024/12/3 |
394 |
396 |
389 |
391 |
-0.76% |
13,600 |
2024/12/2 |
394 |
394 |
393 |
394 |
+1.03% |
2,700 |
2024/11/29 |
392 |
394 |
390 |
390 |
-0.51% |
4,200 |
2024/11/28 |
389 |
392 |
389 |
392 |
+0.26% |
8,300 |
2024/11/27 |
388 |
391 |
388 |
391 |
+1.03% |
4,600 |
2024/11/26 |
394 |
395 |
387 |
387 |
-2.52% |
12,000 |
2024/11/25 |
399 |
399 |
394 |
397 |
+0.76% |
5,800 |
2024/11/22 |
400 |
400 |
390 |
394 |
-1.25% |
11,800 |
2024/11/21 |
397 |
399 |
395 |
399 |
+0.76% |
3,600 |
2024/11/20 |
396 |
398 |
395 |
396 |
+0.00% |
4,600 |
2024/11/19 |
397 |
399 |
396 |
396 |
-0.75% |
2,000 |
2024/11/18 |
401 |
401 |
397 |
399 |
-0.25% |
4,400 |
2024/11/15 |
396 |
400 |
396 |
400 |
+0.76% |
12,300 |
2024/11/14 |
400 |
403 |
397 |
397 |
-1.00% |
3,600 |
2024/11/13 |
394 |
403 |
394 |
401 |
+1.78% |
7,300 |
2024/11/12 |
394 |
400 |
391 |
394 |
-0.51% |
8,100 |
2024/11/11 |
395 |
396 |
390 |
396 |
-0.25% |
7,000 |
2024/11/8 |
396 |
400 |
395 |
397 |
-0.50% |
6,600 |
2024/11/7 |
390 |
400 |
390 |
399 |
+1.01% |
18,300 |
2024/11/6 |
397 |
413 |
395 |
395 |
-0.25% |
32,300 |
2024/11/5 |
400 |
400 |
393 |
396 |
-0.50% |
7,000 |
2024/11/1 |
397 |
398 |
392 |
398 |
+0.51% |
9,300 |
2024/10/31 |
391 |
396 |
382 |
396 |
+3.39% |
17,000 |
2024/10/30 |
394 |
394 |
383 |
383 |
-4.01% |
110,100 |
2024/10/29 |
395 |
399 |
393 |
399 |
+1.01% |
9,800 |
2024/10/28 |
392 |
398 |
388 |
395 |
+0.77% |
15,500 |
2024/10/25 |
389 |
392 |
386 |
392 |
+0.77% |
8,000 |
2024/10/24 |
389 |
390 |
385 |
389 |
+0.00% |
6,000 |
|