日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
415 |
415 |
412 |
412 |
-0.24% |
4,100 |
2025/4/24 |
418 |
419 |
410 |
413 |
-1.20% |
6,100 |
2025/4/23 |
408 |
418 |
405 |
418 |
+2.45% |
13,100 |
2025/4/22 |
402 |
408 |
401 |
408 |
+0.00% |
2,400 |
2025/4/21 |
403 |
410 |
402 |
408 |
+0.99% |
6,600 |
2025/4/18 |
399 |
404 |
397 |
404 |
+1.76% |
11,900 |
2025/4/17 |
399 |
400 |
396 |
397 |
-0.50% |
2,800 |
2025/4/16 |
392 |
402 |
392 |
399 |
+1.79% |
5,900 |
2025/4/15 |
404 |
404 |
392 |
392 |
-2.97% |
3,400 |
2025/4/14 |
391 |
406 |
391 |
404 |
+2.28% |
3,100 |
2025/4/11 |
391 |
396 |
388 |
395 |
+1.28% |
4,800 |
2025/4/10 |
392 |
393 |
383 |
390 |
+5.12% |
6,800 |
2025/4/9 |
375 |
375 |
370 |
371 |
-1.85% |
4,300 |
2025/4/8 |
368 |
380 |
368 |
378 |
+7.69% |
10,900 |
2025/4/7 |
378 |
378 |
351 |
351 |
-12.25% |
31,200 |
2025/4/4 |
419 |
421 |
398 |
400 |
-6.32% |
25,900 |
2025/4/3 |
431 |
431 |
422 |
427 |
-1.16% |
13,400 |
2025/4/2 |
436 |
436 |
432 |
432 |
-0.92% |
9,000 |
2025/4/1 |
434 |
437 |
433 |
436 |
+0.46% |
3,700 |
2025/3/31 |
438 |
439 |
433 |
434 |
-0.91% |
15,200 |
2025/3/28 |
442 |
442 |
438 |
438 |
-0.90% |
1,100 |
2025/3/27 |
437 |
444 |
435 |
442 |
+1.38% |
10,100 |
2025/3/26 |
440 |
440 |
436 |
436 |
-0.46% |
5,500 |
2025/3/25 |
437 |
440 |
436 |
438 |
+0.23% |
4,000 |
2025/3/24 |
437 |
438 |
435 |
437 |
+0.23% |
7,500 |
2025/3/21 |
443 |
446 |
435 |
436 |
-0.68% |
20,500 |
2025/3/19 |
438 |
442 |
437 |
439 |
+0.69% |
7,600 |
2025/3/18 |
445 |
445 |
436 |
436 |
+0.46% |
10,900 |
2025/3/17 |
439 |
440 |
434 |
434 |
-1.36% |
8,200 |
2025/3/14 |
438 |
440 |
438 |
440 |
+0.69% |
1,000 |
2025/3/13 |
440 |
441 |
437 |
437 |
-1.13% |
6,900 |
2025/3/12 |
441 |
442 |
439 |
442 |
+0.23% |
1,600 |
2025/3/11 |
439 |
441 |
436 |
441 |
+0.46% |
4,100 |
2025/3/10 |
440 |
441 |
439 |
439 |
+0.00% |
3,100 |
2025/3/7 |
440 |
441 |
437 |
439 |
-0.68% |
6,700 |
2025/3/6 |
446 |
446 |
442 |
442 |
+0.00% |
3,400 |
2025/3/5 |
436 |
442 |
436 |
442 |
+1.38% |
3,000 |
2025/3/4 |
441 |
442 |
434 |
436 |
-1.36% |
7,300 |
2025/3/3 |
439 |
442 |
438 |
442 |
+1.84% |
5,400 |
2025/2/28 |
440 |
441 |
431 |
434 |
-1.81% |
18,600 |
2025/2/27 |
447 |
447 |
441 |
442 |
-0.23% |
4,400 |
2025/2/26 |
443 |
443 |
439 |
443 |
-0.23% |
6,600 |
2025/2/25 |
448 |
448 |
443 |
444 |
+0.23% |
5,900 |
2025/2/21 |
442 |
445 |
442 |
443 |
-0.67% |
3,000 |
2025/2/20 |
447 |
454 |
446 |
446 |
+0.00% |
15,100 |
2025/2/19 |
441 |
446 |
440 |
446 |
+1.36% |
6,100 |
2025/2/18 |
437 |
441 |
434 |
440 |
+0.46% |
14,600 |
2025/2/17 |
440 |
443 |
435 |
438 |
-0.45% |
18,300 |
2025/2/14 |
455 |
470 |
433 |
440 |
-4.35% |
59,900 |
2025/2/13 |
458 |
463 |
458 |
460 |
+0.44% |
8,000 |
2025/2/12 |
458 |
464 |
455 |
458 |
+0.00% |
14,700 |
2025/2/10 |
455 |
465 |
455 |
458 |
+0.66% |
18,600 |
2025/2/7 |
454 |
478 |
449 |
455 |
+0.22% |
65,600 |
2025/2/6 |
452 |
456 |
448 |
454 |
+2.25% |
11,100 |
2025/2/5 |
448 |
449 |
444 |
444 |
-0.89% |
15,300 |
2025/2/4 |
450 |
454 |
448 |
448 |
+0.00% |
10,200 |
2025/2/3 |
452 |
452 |
448 |
448 |
-0.67% |
9,500 |
2025/1/31 |
455 |
457 |
451 |
451 |
-0.88% |
7,100 |
2025/1/30 |
452 |
464 |
451 |
455 |
+0.66% |
17,200 |
2025/1/29 |
446 |
454 |
446 |
452 |
+0.44% |
19,400 |
2025/1/28 |
445 |
450 |
444 |
450 |
+1.12% |
6,700 |
2025/1/27 |
448 |
452 |
445 |
445 |
-0.67% |
4,700 |
2025/1/24 |
443 |
448 |
443 |
448 |
+1.13% |
4,300 |
2025/1/23 |
443 |
443 |
442 |
443 |
-0.45% |
1,300 |
2025/1/22 |
448 |
448 |
444 |
445 |
-0.67% |
10,100 |
2025/1/21 |
446 |
448 |
441 |
448 |
+1.59% |
6,900 |
2025/1/20 |
450 |
450 |
438 |
441 |
+1.15% |
8,500 |
2025/1/17 |
435 |
437 |
432 |
436 |
+0.46% |
5,400 |
2025/1/16 |
442 |
442 |
434 |
434 |
-1.81% |
15,300 |
2025/1/15 |
444 |
445 |
441 |
442 |
-0.45% |
11,900 |
2025/1/14 |
443 |
444 |
441 |
444 |
-0.45% |
8,700 |
2025/1/10 |
449 |
451 |
446 |
446 |
-0.45% |
10,300 |
2025/1/9 |
451 |
454 |
446 |
448 |
-0.88% |
15,100 |
2025/1/8 |
465 |
465 |
445 |
452 |
-1.95% |
42,700 |
2025/1/7 |
464 |
473 |
456 |
461 |
+1.99% |
103,200 |
2025/1/6 |
452 |
465 |
439 |
452 |
+1.80% |
71,500 |
2024/12/30 |
445 |
449 |
443 |
444 |
-0.45% |
9,400 |
2024/12/27 |
451 |
451 |
446 |
446 |
+0.68% |
15,900 |
2024/12/26 |
444 |
457 |
439 |
443 |
-1.56% |
46,200 |
2024/12/25 |
460 |
470 |
440 |
450 |
+0.22% |
108,500 |
2024/12/24 |
431 |
496 |
427 |
449 |
+4.66% |
611,600 |
2024/12/23 |
435 |
438 |
429 |
429 |
-0.46% |
15,900 |
2024/12/20 |
427 |
453 |
427 |
431 |
+1.17% |
47,300 |
2024/12/19 |
431 |
431 |
426 |
426 |
-0.70% |
13,800 |
2024/12/18 |
431 |
435 |
429 |
429 |
-0.46% |
9,200 |
2024/12/17 |
434 |
434 |
430 |
431 |
+0.23% |
4,300 |
2024/12/16 |
435 |
438 |
430 |
430 |
-1.15% |
10,800 |
2024/12/13 |
437 |
439 |
435 |
435 |
-0.68% |
6,300 |
2024/12/12 |
438 |
440 |
437 |
438 |
+0.69% |
13,200 |
2024/12/11 |
436 |
438 |
432 |
435 |
-0.91% |
12,100 |
2024/12/10 |
444 |
448 |
435 |
439 |
-1.13% |
19,700 |
2024/12/9 |
454 |
454 |
440 |
444 |
-3.06% |
34,900 |
2024/12/6 |
459 |
470 |
451 |
458 |
+3.39% |
110,700 |
2024/12/5 |
447 |
453 |
426 |
443 |
+0.00% |
123,100 |
2024/12/4 |
450 |
455 |
439 |
443 |
-3.28% |
125,600 |
2024/12/3 |
438 |
518 |
438 |
458 |
+4.57% |
1,463,200 |
2024/12/2 |
433 |
442 |
433 |
438 |
+1.39% |
11,300 |
2024/11/29 |
432 |
433 |
432 |
432 |
+0.00% |
3,200 |
2024/11/28 |
432 |
435 |
431 |
432 |
+0.00% |
3,500 |
2024/11/27 |
436 |
436 |
429 |
432 |
-1.14% |
6,200 |
2024/11/26 |
438 |
438 |
432 |
437 |
+0.92% |
1,900 |
2024/11/25 |
434 |
439 |
429 |
433 |
+0.23% |
13,900 |
2024/11/22 |
435 |
436 |
432 |
432 |
-1.14% |
5,300 |
2024/11/21 |
437 |
437 |
433 |
437 |
+0.00% |
3,100 |
2024/11/20 |
440 |
443 |
437 |
437 |
-0.68% |
6,300 |
2024/11/19 |
436 |
440 |
435 |
440 |
+0.92% |
4,300 |
2024/11/18 |
436 |
440 |
433 |
436 |
+0.00% |
2,500 |
2024/11/15 |
434 |
436 |
431 |
436 |
+0.46% |
6,000 |
2024/11/14 |
433 |
438 |
433 |
434 |
-0.23% |
3,300 |
2024/11/13 |
438 |
438 |
434 |
435 |
-0.46% |
1,300 |
2024/11/12 |
443 |
443 |
437 |
437 |
-1.35% |
8,200 |
2024/11/11 |
440 |
443 |
438 |
443 |
+1.14% |
2,500 |
2024/11/8 |
438 |
443 |
434 |
438 |
+0.00% |
7,200 |
2024/11/7 |
441 |
445 |
435 |
438 |
-0.90% |
7,100 |
2024/11/6 |
445 |
445 |
437 |
442 |
-0.45% |
3,600 |
2024/11/5 |
446 |
446 |
442 |
444 |
-0.89% |
1,200 |
2024/11/1 |
442 |
448 |
442 |
448 |
+0.67% |
1,900 |
2024/10/31 |
446 |
449 |
445 |
445 |
-0.22% |
800 |
2024/10/30 |
447 |
450 |
441 |
446 |
+0.45% |
6,500 |
2024/10/29 |
433 |
445 |
433 |
444 |
+2.54% |
7,100 |
2024/10/28 |
429 |
433 |
427 |
433 |
+1.41% |
4,900 |
2024/10/25 |
429 |
429 |
427 |
427 |
-0.93% |
2,500 |
2024/10/24 |
429 |
431 |
428 |
431 |
+0.23% |
3,300 |
|