日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
345 |
355 |
333 |
348 |
+2.35% |
191,600 |
2025/4/25 |
339 |
343 |
335 |
340 |
+1.49% |
41,800 |
2025/4/24 |
337 |
342 |
333 |
335 |
-0.30% |
45,300 |
2025/4/23 |
339 |
342 |
331 |
336 |
+0.30% |
32,300 |
2025/4/22 |
335 |
342 |
334 |
335 |
-1.18% |
16,900 |
2025/4/21 |
340 |
355 |
337 |
339 |
-1.74% |
52,600 |
2025/4/18 |
337 |
354 |
336 |
345 |
+1.17% |
80,300 |
2025/4/17 |
341 |
346 |
336 |
341 |
+0.29% |
57,500 |
2025/4/16 |
349 |
354 |
340 |
340 |
-2.58% |
56,100 |
2025/4/15 |
357 |
365 |
345 |
349 |
-6.43% |
117,100 |
2025/4/14 |
391 |
391 |
373 |
373 |
-1.06% |
99,900 |
2025/4/11 |
350 |
377 |
345 |
377 |
+6.20% |
39,300 |
2025/4/10 |
360 |
366 |
350 |
355 |
+9.23% |
46,600 |
2025/4/9 |
336 |
338 |
305 |
325 |
-6.07% |
60,300 |
2025/4/8 |
320 |
347 |
320 |
346 |
+14.57% |
41,900 |
2025/4/7 |
320 |
328 |
300 |
302 |
-14.45% |
108,900 |
2025/4/4 |
371 |
374 |
352 |
353 |
-7.35% |
74,700 |
2025/4/3 |
388 |
394 |
379 |
381 |
-4.99% |
67,600 |
2025/4/2 |
414 |
414 |
401 |
401 |
-2.91% |
43,900 |
2025/4/1 |
425 |
429 |
413 |
413 |
-2.82% |
39,500 |
2025/3/31 |
435 |
435 |
422 |
425 |
-2.30% |
38,700 |
2025/3/28 |
439 |
456 |
433 |
435 |
-0.46% |
97,000 |
2025/3/27 |
406 |
440 |
406 |
437 |
+7.37% |
151,300 |
2025/3/26 |
409 |
409 |
403 |
407 |
+0.74% |
12,400 |
2025/3/25 |
402 |
406 |
401 |
404 |
+0.50% |
11,200 |
2025/3/24 |
404 |
406 |
401 |
402 |
-0.74% |
9,700 |
2025/3/21 |
410 |
410 |
405 |
405 |
-1.22% |
20,200 |
2025/3/19 |
410 |
411 |
407 |
410 |
+0.00% |
11,000 |
2025/3/18 |
408 |
411 |
406 |
410 |
-0.24% |
15,700 |
2025/3/17 |
405 |
411 |
405 |
411 |
+1.23% |
22,100 |
2025/3/14 |
398 |
407 |
398 |
406 |
+1.75% |
12,100 |
2025/3/13 |
405 |
406 |
399 |
399 |
-0.99% |
14,300 |
2025/3/12 |
404 |
408 |
402 |
403 |
-1.23% |
17,400 |
2025/3/11 |
398 |
408 |
398 |
408 |
+0.74% |
15,700 |
2025/3/10 |
402 |
409 |
402 |
405 |
+1.76% |
23,700 |
2025/3/7 |
400 |
404 |
396 |
398 |
-2.21% |
31,200 |
2025/3/6 |
398 |
408 |
395 |
407 |
+3.56% |
33,000 |
2025/3/5 |
392 |
398 |
391 |
393 |
+0.00% |
15,500 |
2025/3/4 |
389 |
396 |
386 |
393 |
-0.25% |
41,500 |
2025/3/3 |
392 |
398 |
389 |
394 |
+0.51% |
30,000 |
2025/2/28 |
390 |
398 |
389 |
392 |
-0.51% |
20,300 |
2025/2/27 |
390 |
398 |
390 |
394 |
+0.00% |
13,200 |
2025/2/26 |
401 |
401 |
391 |
394 |
-1.25% |
36,100 |
2025/2/25 |
401 |
404 |
398 |
399 |
-0.99% |
22,100 |
2025/2/21 |
403 |
406 |
403 |
403 |
+0.00% |
8,600 |
2025/2/20 |
410 |
411 |
403 |
403 |
-1.71% |
22,900 |
2025/2/19 |
414 |
414 |
410 |
410 |
-0.73% |
11,600 |
2025/2/18 |
411 |
416 |
408 |
413 |
+0.73% |
20,200 |
2025/2/17 |
411 |
412 |
408 |
410 |
-0.97% |
14,600 |
2025/2/14 |
420 |
420 |
411 |
414 |
-0.96% |
22,100 |
2025/2/13 |
413 |
419 |
410 |
418 |
+1.21% |
24,400 |
2025/2/12 |
414 |
418 |
410 |
413 |
+0.73% |
31,200 |
2025/2/10 |
411 |
413 |
403 |
410 |
-0.24% |
18,800 |
2025/2/7 |
413 |
419 |
406 |
411 |
+0.00% |
26,700 |
2025/2/6 |
401 |
417 |
401 |
411 |
+2.49% |
41,700 |
2025/2/5 |
395 |
404 |
391 |
401 |
+1.01% |
40,300 |
2025/2/4 |
393 |
401 |
392 |
397 |
+2.06% |
36,800 |
2025/2/3 |
395 |
395 |
386 |
389 |
-2.02% |
59,700 |
2025/1/31 |
399 |
403 |
397 |
397 |
-0.50% |
79,000 |
2025/1/30 |
416 |
424 |
397 |
399 |
-5.45% |
223,500 |
2025/1/29 |
425 |
430 |
418 |
422 |
-0.71% |
35,800 |
2025/1/28 |
422 |
429 |
415 |
425 |
+0.71% |
25,000 |
2025/1/27 |
414 |
424 |
413 |
422 |
+2.18% |
33,400 |
2025/1/24 |
406 |
416 |
403 |
413 |
+2.48% |
45,600 |
2025/1/23 |
410 |
410 |
401 |
403 |
-0.25% |
33,000 |
2025/1/22 |
409 |
410 |
402 |
404 |
+0.00% |
31,400 |
2025/1/21 |
408 |
410 |
402 |
404 |
+0.00% |
20,900 |
2025/1/20 |
401 |
412 |
401 |
404 |
+0.25% |
48,600 |
2025/1/17 |
408 |
412 |
402 |
403 |
-1.95% |
73,200 |
2025/1/16 |
439 |
439 |
405 |
411 |
-6.38% |
123,400 |
2025/1/15 |
463 |
476 |
423 |
439 |
-3.52% |
256,000 |
2025/1/14 |
447 |
462 |
447 |
455 |
+1.11% |
86,300 |
2025/1/10 |
431 |
459 |
430 |
450 |
+3.21% |
106,600 |
2025/1/9 |
433 |
437 |
431 |
436 |
-0.23% |
35,000 |
2025/1/8 |
437 |
443 |
432 |
437 |
-1.80% |
31,100 |
2025/1/7 |
437 |
445 |
426 |
445 |
+2.06% |
73,200 |
2025/1/6 |
460 |
460 |
436 |
436 |
-3.54% |
61,900 |
2024/12/30 |
455 |
465 |
450 |
452 |
-1.74% |
68,300 |
2024/12/27 |
424 |
462 |
422 |
460 |
+9.52% |
134,300 |
2024/12/26 |
425 |
425 |
413 |
420 |
+0.72% |
55,000 |
2024/12/25 |
402 |
437 |
402 |
417 |
+5.04% |
109,500 |
2024/12/24 |
393 |
403 |
386 |
397 |
+0.00% |
83,600 |
2024/12/23 |
398 |
400 |
393 |
397 |
-0.50% |
33,600 |
2024/12/20 |
404 |
405 |
398 |
399 |
-1.48% |
38,800 |
2024/12/19 |
403 |
411 |
402 |
405 |
-1.46% |
28,900 |
2024/12/18 |
408 |
412 |
402 |
411 |
-1.20% |
31,200 |
2024/12/17 |
413 |
419 |
409 |
416 |
-0.72% |
28,300 |
2024/12/16 |
413 |
419 |
405 |
419 |
+0.72% |
42,000 |
2024/12/13 |
431 |
431 |
416 |
416 |
+0.24% |
39,100 |
2024/12/12 |
436 |
438 |
410 |
415 |
-5.25% |
92,300 |
2024/12/11 |
447 |
447 |
435 |
438 |
-2.23% |
50,700 |
2024/12/10 |
457 |
458 |
448 |
448 |
-0.88% |
19,700 |
2024/12/9 |
459 |
460 |
452 |
452 |
-1.95% |
7,400 |
2024/12/6 |
460 |
466 |
453 |
461 |
+1.10% |
34,500 |
2024/12/5 |
450 |
464 |
448 |
456 |
+1.79% |
38,600 |
2024/12/4 |
438 |
448 |
435 |
448 |
+2.05% |
32,900 |
2024/12/3 |
445 |
453 |
437 |
439 |
-1.35% |
30,300 |
2024/12/2 |
445 |
448 |
440 |
445 |
-0.22% |
26,300 |
2024/11/29 |
455 |
457 |
444 |
446 |
-2.62% |
40,800 |
2024/11/28 |
460 |
466 |
458 |
458 |
-1.72% |
19,500 |
2024/11/27 |
468 |
468 |
459 |
466 |
-0.64% |
24,900 |
2024/11/26 |
480 |
480 |
466 |
469 |
-2.29% |
20,000 |
2024/11/25 |
474 |
489 |
474 |
480 |
+0.63% |
25,900 |
2024/11/22 |
473 |
477 |
464 |
477 |
+0.42% |
30,900 |
2024/11/21 |
452 |
475 |
452 |
475 |
+4.86% |
43,900 |
2024/11/20 |
445 |
453 |
445 |
453 |
+1.80% |
21,600 |
2024/11/19 |
450 |
452 |
445 |
445 |
-1.11% |
15,900 |
2024/11/18 |
454 |
456 |
446 |
450 |
-1.10% |
27,200 |
2024/11/15 |
464 |
466 |
453 |
455 |
-3.19% |
38,300 |
2024/11/14 |
473 |
478 |
467 |
470 |
-0.63% |
14,300 |
2024/11/13 |
482 |
486 |
473 |
473 |
-1.46% |
10,200 |
2024/11/12 |
486 |
492 |
478 |
480 |
-1.03% |
23,300 |
2024/11/11 |
481 |
486 |
478 |
485 |
+1.04% |
17,000 |
2024/11/8 |
485 |
490 |
480 |
480 |
-0.21% |
17,500 |
2024/11/7 |
470 |
482 |
470 |
481 |
+2.34% |
18,900 |
2024/11/6 |
475 |
479 |
468 |
470 |
-1.05% |
23,600 |
2024/11/5 |
469 |
475 |
466 |
475 |
+1.28% |
14,700 |
2024/11/1 |
471 |
477 |
468 |
469 |
-2.09% |
17,500 |
2024/10/31 |
468 |
482 |
465 |
479 |
+3.01% |
23,500 |
2024/10/30 |
470 |
472 |
465 |
465 |
-1.27% |
80,600 |
2024/10/29 |
475 |
482 |
467 |
471 |
-0.63% |
40,400 |
2024/10/28 |
447 |
478 |
447 |
474 |
+5.57% |
34,600 |
2024/10/25 |
458 |
459 |
448 |
449 |
-1.75% |
39,700 |
|