日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
369 |
369 |
366 |
367 |
+0.82% |
4,600 |
2025/4/25 |
367 |
367 |
358 |
364 |
+0.28% |
4,200 |
2025/4/24 |
364 |
364 |
362 |
363 |
+0.28% |
1,000 |
2025/4/23 |
363 |
366 |
358 |
362 |
+0.56% |
3,300 |
2025/4/22 |
363 |
363 |
353 |
360 |
-1.91% |
26,600 |
2025/4/21 |
368 |
373 |
367 |
367 |
-0.27% |
6,600 |
2025/4/18 |
364 |
368 |
360 |
368 |
+0.55% |
20,200 |
2025/4/17 |
357 |
374 |
349 |
366 |
+1.95% |
447,400 |
2025/4/16 |
353 |
370 |
337 |
359 |
+1.41% |
89,700 |
2025/4/15 |
355 |
358 |
354 |
354 |
+0.28% |
12,100 |
2025/4/14 |
346 |
356 |
346 |
353 |
+1.15% |
18,900 |
2025/4/11 |
346 |
350 |
343 |
349 |
+0.29% |
28,600 |
2025/4/10 |
348 |
358 |
344 |
348 |
+3.26% |
10,600 |
2025/4/9 |
326 |
338 |
319 |
337 |
-1.46% |
15,100 |
2025/4/8 |
326 |
342 |
315 |
342 |
+7.55% |
23,200 |
2025/4/7 |
340 |
340 |
306 |
318 |
-10.17% |
25,700 |
2025/4/4 |
368 |
368 |
345 |
354 |
-4.84% |
15,600 |
2025/4/3 |
356 |
374 |
354 |
372 |
+1.36% |
10,400 |
2025/4/2 |
375 |
375 |
361 |
367 |
-2.13% |
6,700 |
2025/4/1 |
373 |
375 |
370 |
375 |
-0.27% |
2,100 |
2025/3/31 |
375 |
376 |
364 |
376 |
+0.27% |
13,200 |
2025/3/28 |
370 |
382 |
370 |
375 |
+1.35% |
11,600 |
2025/3/27 |
371 |
371 |
364 |
370 |
-0.27% |
16,900 |
2025/3/26 |
366 |
371 |
366 |
371 |
+0.82% |
12,700 |
2025/3/25 |
368 |
368 |
365 |
368 |
-0.27% |
8,000 |
2025/3/24 |
371 |
371 |
365 |
369 |
-0.54% |
5,200 |
2025/3/21 |
372 |
372 |
365 |
371 |
-0.27% |
6,600 |
2025/3/19 |
369 |
373 |
367 |
372 |
+0.00% |
4,100 |
2025/3/18 |
374 |
374 |
368 |
372 |
-0.53% |
6,500 |
2025/3/17 |
367 |
375 |
367 |
374 |
+0.54% |
11,300 |
2025/3/14 |
372 |
373 |
369 |
372 |
-0.27% |
9,000 |
2025/3/13 |
379 |
379 |
373 |
373 |
-1.58% |
3,800 |
2025/3/12 |
379 |
379 |
379 |
379 |
+0.53% |
1,700 |
2025/3/11 |
370 |
377 |
370 |
377 |
-0.26% |
3,100 |
2025/3/10 |
376 |
384 |
366 |
378 |
+1.34% |
26,700 |
2025/3/7 |
375 |
375 |
371 |
373 |
-1.84% |
2,800 |
2025/3/6 |
376 |
382 |
376 |
380 |
+0.00% |
3,100 |
2025/3/5 |
375 |
380 |
375 |
380 |
+0.00% |
1,900 |
2025/3/4 |
380 |
380 |
375 |
380 |
+0.00% |
1,200 |
2025/3/3 |
374 |
380 |
374 |
380 |
-0.52% |
3,000 |
2025/2/28 |
374 |
382 |
373 |
382 |
-0.78% |
3,400 |
2025/2/27 |
379 |
385 |
372 |
385 |
+1.05% |
2,600 |
2025/2/26 |
388 |
388 |
375 |
381 |
-0.26% |
4,400 |
2025/2/25 |
380 |
383 |
378 |
382 |
+0.53% |
6,500 |
2025/2/21 |
383 |
383 |
374 |
380 |
-0.78% |
6,700 |
2025/2/20 |
385 |
385 |
377 |
383 |
-0.26% |
4,200 |
2025/2/19 |
371 |
384 |
371 |
384 |
+3.50% |
5,700 |
2025/2/18 |
370 |
373 |
366 |
371 |
-0.27% |
7,200 |
2025/2/17 |
384 |
384 |
369 |
372 |
-2.87% |
12,100 |
2025/2/14 |
380 |
383 |
379 |
383 |
+1.32% |
2,200 |
2025/2/13 |
388 |
388 |
374 |
378 |
-2.83% |
15,500 |
2025/2/12 |
390 |
390 |
388 |
389 |
-0.51% |
1,100 |
2025/2/10 |
392 |
392 |
390 |
391 |
+0.00% |
8,200 |
2025/2/7 |
390 |
391 |
387 |
391 |
-0.26% |
3,600 |
2025/2/6 |
389 |
392 |
389 |
392 |
+0.51% |
1,600 |
2025/2/5 |
387 |
391 |
387 |
390 |
-0.51% |
4,900 |
2025/2/4 |
384 |
393 |
384 |
392 |
+0.51% |
2,500 |
2025/2/3 |
386 |
390 |
383 |
390 |
+0.52% |
6,400 |
2025/1/31 |
391 |
394 |
373 |
388 |
-0.77% |
8,000 |
2025/1/30 |
390 |
391 |
388 |
391 |
+0.00% |
4,800 |
2025/1/29 |
394 |
394 |
390 |
391 |
-0.26% |
3,600 |
2025/1/28 |
393 |
394 |
387 |
392 |
+0.00% |
6,200 |
2025/1/27 |
395 |
395 |
389 |
392 |
+0.26% |
4,900 |
2025/1/24 |
383 |
392 |
383 |
391 |
+1.03% |
9,900 |
2025/1/23 |
385 |
388 |
381 |
387 |
-0.51% |
1,900 |
2025/1/22 |
384 |
389 |
384 |
389 |
+1.30% |
1,900 |
2025/1/21 |
384 |
385 |
379 |
384 |
+0.00% |
8,700 |
2025/1/20 |
380 |
384 |
380 |
384 |
+0.52% |
3,300 |
2025/1/17 |
370 |
385 |
370 |
382 |
-1.04% |
9,400 |
2025/1/16 |
380 |
387 |
380 |
386 |
+1.31% |
2,700 |
2025/1/15 |
385 |
385 |
379 |
381 |
-1.30% |
4,000 |
2025/1/14 |
384 |
389 |
384 |
386 |
-1.53% |
6,700 |
2025/1/10 |
392 |
394 |
389 |
392 |
+1.03% |
11,300 |
2025/1/9 |
393 |
393 |
384 |
388 |
-1.27% |
6,500 |
2025/1/8 |
384 |
393 |
382 |
393 |
+1.03% |
14,400 |
2025/1/7 |
378 |
390 |
378 |
389 |
+3.46% |
42,700 |
2025/1/6 |
363 |
380 |
363 |
376 |
+3.87% |
32,500 |
2024/12/30 |
363 |
365 |
359 |
362 |
-0.55% |
17,600 |
2024/12/27 |
358 |
364 |
358 |
364 |
+1.11% |
5,800 |
2024/12/26 |
359 |
365 |
359 |
360 |
+0.56% |
22,400 |
2024/12/25 |
360 |
361 |
357 |
358 |
-0.56% |
10,500 |
2024/12/24 |
360 |
362 |
358 |
360 |
-0.55% |
8,300 |
2024/12/23 |
358 |
363 |
358 |
362 |
+1.12% |
13,200 |
2024/12/20 |
361 |
361 |
353 |
358 |
-0.83% |
17,300 |
2024/12/19 |
358 |
362 |
355 |
361 |
-1.37% |
17,500 |
2024/12/18 |
372 |
376 |
358 |
366 |
-2.66% |
30,300 |
2024/12/17 |
376 |
379 |
372 |
376 |
+0.00% |
7,600 |
2024/12/16 |
385 |
385 |
376 |
376 |
-2.08% |
14,900 |
2024/12/13 |
380 |
384 |
380 |
384 |
+0.26% |
21,500 |
2024/12/12 |
377 |
383 |
376 |
383 |
+1.32% |
21,600 |
2024/12/11 |
375 |
378 |
371 |
378 |
+0.80% |
21,700 |
2024/12/10 |
364 |
379 |
364 |
375 |
+4.17% |
36,100 |
2024/12/9 |
351 |
361 |
351 |
360 |
+2.56% |
32,900 |
2024/12/6 |
341 |
355 |
341 |
351 |
+2.93% |
46,800 |
2024/12/5 |
337 |
341 |
336 |
341 |
+0.59% |
16,400 |
2024/12/4 |
335 |
343 |
334 |
339 |
+1.19% |
22,200 |
2024/12/3 |
337 |
337 |
331 |
335 |
-0.59% |
9,900 |
2024/12/2 |
334 |
337 |
332 |
337 |
+2.12% |
15,700 |
2024/11/29 |
331 |
334 |
329 |
330 |
-0.30% |
14,100 |
2024/11/28 |
332 |
338 |
326 |
331 |
-1.49% |
45,600 |
2024/11/27 |
335 |
338 |
328 |
336 |
-1.47% |
51,800 |
2024/11/26 |
348 |
348 |
336 |
341 |
-0.58% |
17,900 |
2024/11/25 |
343 |
347 |
339 |
343 |
+0.00% |
7,100 |
2024/11/22 |
342 |
343 |
340 |
343 |
+0.29% |
3,200 |
2024/11/21 |
339 |
343 |
337 |
342 |
+0.88% |
22,400 |
2024/11/20 |
338 |
339 |
331 |
339 |
+0.59% |
22,600 |
2024/11/19 |
336 |
339 |
331 |
337 |
+0.30% |
28,700 |
2024/11/18 |
347 |
349 |
335 |
336 |
-3.72% |
27,500 |
2024/11/15 |
344 |
355 |
327 |
349 |
-3.59% |
55,200 |
2024/11/14 |
362 |
363 |
353 |
362 |
+0.00% |
3,700 |
2024/11/13 |
363 |
363 |
355 |
362 |
-0.28% |
2,400 |
2024/11/12 |
360 |
365 |
347 |
363 |
+1.11% |
18,400 |
2024/11/11 |
359 |
367 |
346 |
359 |
+0.56% |
23,100 |
2024/11/8 |
358 |
358 |
351 |
357 |
-0.28% |
2,300 |
2024/11/7 |
351 |
358 |
348 |
358 |
+2.29% |
4,700 |
2024/11/6 |
353 |
354 |
347 |
350 |
-1.13% |
12,600 |
2024/11/5 |
352 |
354 |
352 |
354 |
+0.57% |
1,800 |
2024/11/1 |
345 |
356 |
345 |
352 |
+1.44% |
5,700 |
2024/10/31 |
350 |
351 |
346 |
347 |
-1.42% |
17,800 |
2024/10/30 |
350 |
355 |
347 |
352 |
+0.86% |
6,100 |
2024/10/29 |
353 |
353 |
345 |
349 |
+0.87% |
8,700 |
2024/10/28 |
341 |
356 |
341 |
346 |
+1.76% |
10,800 |
2024/10/25 |
346 |
353 |
339 |
340 |
-3.95% |
28,300 |
|