日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
477 |
479 |
477 |
477 |
+0.00% |
3,700 |
2025/4/24 |
476 |
481 |
475 |
477 |
+0.42% |
3,700 |
2025/4/23 |
481 |
481 |
475 |
475 |
-0.42% |
4,900 |
2025/4/22 |
481 |
485 |
477 |
477 |
-0.42% |
7,800 |
2025/4/21 |
474 |
479 |
471 |
479 |
+1.05% |
6,200 |
2025/4/18 |
464 |
474 |
464 |
474 |
+2.16% |
6,100 |
2025/4/17 |
467 |
475 |
464 |
464 |
+0.22% |
14,400 |
2025/4/16 |
472 |
472 |
463 |
463 |
-1.49% |
7,000 |
2025/4/15 |
473 |
473 |
463 |
470 |
-1.05% |
19,300 |
2025/4/14 |
472 |
489 |
467 |
475 |
+1.50% |
88,200 |
2025/4/11 |
460 |
468 |
457 |
468 |
+1.74% |
4,500 |
2025/4/10 |
470 |
470 |
453 |
460 |
+0.00% |
16,800 |
2025/4/9 |
453 |
464 |
445 |
460 |
+1.55% |
4,100 |
2025/4/8 |
432 |
456 |
432 |
453 |
+5.10% |
8,700 |
2025/4/7 |
438 |
438 |
421 |
431 |
-5.48% |
28,300 |
2025/4/4 |
463 |
463 |
450 |
456 |
-2.36% |
16,900 |
2025/4/3 |
468 |
474 |
465 |
467 |
-1.68% |
12,900 |
2025/4/2 |
469 |
477 |
463 |
475 |
+1.50% |
16,700 |
2025/4/1 |
466 |
468 |
463 |
468 |
+0.43% |
9,500 |
2025/3/31 |
465 |
466 |
455 |
466 |
+0.00% |
22,300 |
2025/3/28 |
465 |
466 |
458 |
466 |
+1.75% |
7,400 |
2025/3/27 |
456 |
460 |
454 |
458 |
+0.88% |
13,600 |
2025/3/26 |
452 |
455 |
449 |
454 |
+0.44% |
6,100 |
2025/3/25 |
455 |
455 |
452 |
452 |
+0.00% |
4,100 |
2025/3/24 |
450 |
454 |
450 |
452 |
+0.44% |
9,000 |
2025/3/21 |
444 |
450 |
444 |
450 |
+1.58% |
7,300 |
2025/3/19 |
442 |
444 |
442 |
443 |
+0.23% |
3,300 |
2025/3/18 |
444 |
444 |
442 |
442 |
+0.23% |
4,400 |
2025/3/17 |
442 |
442 |
441 |
441 |
+0.23% |
6,000 |
2025/3/14 |
438 |
440 |
438 |
440 |
+0.46% |
3,500 |
2025/3/13 |
438 |
438 |
434 |
438 |
+0.46% |
2,700 |
2025/3/12 |
433 |
437 |
433 |
436 |
+0.69% |
2,700 |
2025/3/11 |
435 |
436 |
432 |
433 |
-0.46% |
3,000 |
2025/3/10 |
436 |
438 |
435 |
435 |
-0.23% |
1,600 |
2025/3/7 |
432 |
436 |
431 |
436 |
+0.93% |
2,900 |
2025/3/6 |
432 |
436 |
432 |
432 |
+0.00% |
3,500 |
2025/3/5 |
433 |
433 |
430 |
432 |
+0.00% |
3,300 |
2025/3/4 |
428 |
432 |
428 |
432 |
+0.00% |
2,900 |
2025/3/3 |
427 |
432 |
427 |
432 |
+1.41% |
4,500 |
2025/2/28 |
426 |
426 |
421 |
426 |
+0.24% |
6,400 |
2025/2/27 |
422 |
432 |
422 |
425 |
+0.47% |
6,900 |
2025/2/26 |
426 |
426 |
423 |
423 |
-0.70% |
3,600 |
2025/2/25 |
426 |
426 |
424 |
426 |
-0.23% |
6,200 |
2025/2/21 |
427 |
428 |
426 |
427 |
-0.23% |
3,000 |
2025/2/20 |
428 |
432 |
428 |
428 |
-0.47% |
2,600 |
2025/2/19 |
430 |
431 |
427 |
430 |
+0.23% |
12,400 |
2025/2/18 |
428 |
432 |
428 |
429 |
+0.23% |
3,900 |
2025/2/17 |
437 |
437 |
425 |
428 |
-0.47% |
5,100 |
2025/2/14 |
430 |
432 |
430 |
430 |
-0.23% |
1,800 |
2025/2/13 |
429 |
431 |
427 |
431 |
+0.23% |
2,300 |
2025/2/12 |
425 |
447 |
423 |
430 |
+1.42% |
26,500 |
2025/2/10 |
424 |
425 |
422 |
424 |
+0.47% |
6,300 |
2025/2/7 |
423 |
423 |
421 |
422 |
-0.24% |
2,100 |
2025/2/6 |
424 |
424 |
422 |
423 |
+0.95% |
900 |
2025/2/5 |
421 |
422 |
419 |
419 |
-0.48% |
4,000 |
2025/2/4 |
420 |
422 |
420 |
421 |
-0.47% |
6,300 |
2025/2/3 |
424 |
424 |
422 |
423 |
+0.00% |
4,700 |
2025/1/31 |
424 |
424 |
421 |
423 |
+0.71% |
1,100 |
2025/1/30 |
422 |
423 |
420 |
420 |
-1.41% |
6,900 |
2025/1/29 |
418 |
444 |
418 |
426 |
+2.16% |
14,400 |
2025/1/28 |
417 |
421 |
417 |
417 |
+0.00% |
4,000 |
2025/1/27 |
418 |
418 |
416 |
417 |
-0.24% |
4,800 |
2025/1/24 |
418 |
418 |
415 |
418 |
+0.48% |
1,400 |
2025/1/23 |
419 |
419 |
416 |
416 |
-0.72% |
4,600 |
2025/1/22 |
424 |
424 |
417 |
419 |
+0.48% |
2,700 |
2025/1/21 |
417 |
420 |
416 |
417 |
+0.48% |
2,300 |
2025/1/20 |
416 |
417 |
415 |
415 |
-0.24% |
4,100 |
2025/1/17 |
420 |
420 |
415 |
416 |
-0.24% |
5,300 |
2025/1/16 |
417 |
420 |
417 |
417 |
-0.24% |
3,700 |
2025/1/15 |
419 |
419 |
417 |
418 |
-2.11% |
11,600 |
2025/1/14 |
428 |
434 |
417 |
427 |
-0.23% |
26,000 |
2025/1/10 |
426 |
428 |
423 |
428 |
+0.47% |
4,200 |
2025/1/9 |
428 |
428 |
425 |
426 |
-0.47% |
2,500 |
2025/1/8 |
425 |
428 |
425 |
428 |
+0.71% |
5,200 |
2025/1/7 |
427 |
427 |
425 |
425 |
+0.00% |
5,100 |
2025/1/6 |
423 |
425 |
418 |
425 |
+0.95% |
10,000 |
2024/12/30 |
421 |
423 |
421 |
421 |
+0.00% |
6,300 |
2024/12/27 |
420 |
421 |
419 |
421 |
+0.24% |
5,400 |
2024/12/26 |
419 |
420 |
417 |
420 |
+0.24% |
7,900 |
2024/12/25 |
419 |
419 |
418 |
419 |
+0.00% |
6,000 |
2024/12/24 |
419 |
419 |
417 |
419 |
+0.00% |
5,400 |
2024/12/23 |
419 |
420 |
417 |
419 |
+0.00% |
8,700 |
2024/12/20 |
419 |
419 |
417 |
419 |
+0.00% |
4,400 |
2024/12/19 |
420 |
420 |
417 |
419 |
+0.24% |
3,200 |
2024/12/18 |
418 |
420 |
418 |
418 |
-0.71% |
2,900 |
2024/12/17 |
421 |
421 |
418 |
421 |
+0.00% |
8,000 |
2024/12/16 |
422 |
422 |
418 |
421 |
+0.24% |
4,800 |
2024/12/13 |
421 |
421 |
420 |
420 |
-0.24% |
1,600 |
2024/12/12 |
422 |
423 |
421 |
421 |
-0.24% |
2,100 |
2024/12/11 |
422 |
422 |
420 |
422 |
+0.00% |
1,000 |
2024/12/10 |
422 |
423 |
420 |
422 |
+0.00% |
2,600 |
2024/12/9 |
423 |
423 |
420 |
422 |
+0.24% |
5,900 |
2024/12/6 |
426 |
427 |
421 |
421 |
-0.94% |
10,300 |
2024/12/5 |
423 |
425 |
423 |
425 |
+0.47% |
5,400 |
2024/12/4 |
424 |
425 |
423 |
423 |
-0.24% |
2,400 |
2024/12/3 |
420 |
424 |
420 |
424 |
+1.19% |
3,100 |
2024/12/2 |
423 |
423 |
418 |
419 |
-0.48% |
2,900 |
2024/11/29 |
420 |
423 |
418 |
421 |
-0.24% |
3,100 |
2024/11/28 |
422 |
423 |
422 |
422 |
+0.00% |
5,800 |
2024/11/27 |
422 |
424 |
422 |
422 |
-0.47% |
2,200 |
2024/11/26 |
420 |
424 |
419 |
424 |
+1.44% |
3,200 |
2024/11/25 |
418 |
421 |
418 |
418 |
-0.71% |
4,900 |
2024/11/22 |
421 |
424 |
415 |
421 |
-0.24% |
5,800 |
2024/11/21 |
422 |
424 |
421 |
422 |
+0.00% |
1,000 |
2024/11/20 |
419 |
427 |
419 |
422 |
+0.24% |
6,500 |
2024/11/19 |
428 |
428 |
419 |
421 |
-1.86% |
12,700 |
2024/11/18 |
439 |
439 |
428 |
429 |
-4.24% |
6,000 |
2024/11/15 |
423 |
450 |
400 |
448 |
+5.16% |
66,800 |
2024/11/14 |
425 |
426 |
421 |
426 |
+0.71% |
1,300 |
2024/11/13 |
425 |
429 |
420 |
423 |
-0.70% |
6,300 |
2024/11/12 |
421 |
426 |
420 |
426 |
+0.95% |
4,800 |
2024/11/11 |
424 |
424 |
420 |
422 |
-0.47% |
5,100 |
2024/11/8 |
421 |
424 |
421 |
424 |
+0.00% |
2,700 |
2024/11/7 |
423 |
426 |
422 |
424 |
+0.47% |
4,200 |
2024/11/6 |
425 |
427 |
420 |
422 |
-0.94% |
5,800 |
2024/11/5 |
423 |
427 |
420 |
426 |
+0.71% |
4,300 |
2024/11/1 |
423 |
424 |
422 |
423 |
+0.00% |
2,300 |
2024/10/31 |
422 |
424 |
422 |
423 |
+0.24% |
900 |
2024/10/30 |
424 |
426 |
421 |
422 |
+0.00% |
9,200 |
2024/10/29 |
422 |
430 |
421 |
422 |
-0.24% |
6,700 |
2024/10/28 |
416 |
425 |
416 |
423 |
+0.95% |
3,700 |
2024/10/25 |
419 |
421 |
417 |
419 |
-0.48% |
3,000 |
2024/10/24 |
421 |
421 |
419 |
421 |
+0.24% |
3,200 |
|