日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
443 |
446 |
442 |
445 |
+0.23% |
112,100 |
2025/4/25 |
445 |
446 |
442 |
444 |
-0.22% |
51,400 |
2025/4/24 |
447 |
449 |
444 |
445 |
-1.11% |
93,100 |
2025/4/23 |
450 |
450 |
447 |
450 |
+1.12% |
105,200 |
2025/4/22 |
442 |
445 |
438 |
445 |
+0.68% |
119,800 |
2025/4/21 |
446 |
449 |
441 |
442 |
-1.78% |
91,500 |
2025/4/18 |
447 |
451 |
442 |
450 |
+1.12% |
149,100 |
2025/4/17 |
447 |
453 |
443 |
445 |
+0.00% |
172,200 |
2025/4/16 |
440 |
447 |
437 |
445 |
+1.14% |
207,300 |
2025/4/15 |
441 |
441 |
437 |
440 |
-0.23% |
174,100 |
2025/4/14 |
438 |
444 |
436 |
441 |
+2.32% |
203,800 |
2025/4/11 |
425 |
431 |
420 |
431 |
-1.82% |
340,500 |
2025/4/10 |
455 |
455 |
433 |
439 |
+5.53% |
211,500 |
2025/4/9 |
415 |
421 |
410 |
416 |
-2.58% |
354,900 |
2025/4/8 |
416 |
427 |
409 |
427 |
+6.22% |
361,900 |
2025/4/7 |
397 |
412 |
392 |
402 |
-6.29% |
648,200 |
2025/4/4 |
439 |
439 |
423 |
429 |
-2.94% |
510,600 |
2025/4/3 |
444 |
444 |
436 |
442 |
-1.78% |
257,900 |
2025/4/2 |
457 |
457 |
450 |
450 |
-1.10% |
164,500 |
2025/4/1 |
465 |
465 |
455 |
455 |
-0.66% |
128,500 |
2025/3/31 |
459 |
462 |
454 |
458 |
-2.97% |
287,500 |
2025/3/28 |
473 |
475 |
468 |
472 |
-2.28% |
161,900 |
2025/3/27 |
481 |
483 |
477 |
483 |
+0.00% |
172,900 |
2025/3/26 |
480 |
483 |
478 |
483 |
+0.62% |
183,100 |
2025/3/25 |
473 |
480 |
473 |
480 |
+1.05% |
90,500 |
2025/3/24 |
474 |
478 |
472 |
475 |
+0.42% |
175,400 |
2025/3/21 |
468 |
473 |
467 |
473 |
+0.64% |
93,800 |
2025/3/19 |
464 |
470 |
463 |
470 |
+1.51% |
156,400 |
2025/3/18 |
458 |
465 |
457 |
463 |
+1.54% |
185,800 |
2025/3/17 |
458 |
461 |
456 |
456 |
+0.00% |
192,500 |
2025/3/14 |
457 |
458 |
454 |
456 |
-0.65% |
295,300 |
2025/3/13 |
461 |
461 |
456 |
459 |
-0.22% |
191,000 |
2025/3/12 |
457 |
460 |
455 |
460 |
+0.22% |
196,600 |
2025/3/11 |
462 |
462 |
453 |
459 |
-1.50% |
356,200 |
2025/3/10 |
471 |
471 |
465 |
466 |
-1.06% |
151,800 |
2025/3/7 |
470 |
471 |
464 |
471 |
-1.46% |
175,400 |
2025/3/6 |
472 |
478 |
470 |
478 |
+1.92% |
129,900 |
2025/3/5 |
474 |
474 |
459 |
469 |
-0.64% |
392,900 |
2025/3/4 |
481 |
481 |
469 |
472 |
-2.28% |
129,900 |
2025/3/3 |
479 |
485 |
477 |
483 |
+2.55% |
339,200 |
2025/2/28 |
468 |
471 |
463 |
471 |
+0.64% |
192,500 |
2025/2/27 |
464 |
469 |
462 |
468 |
+1.30% |
144,400 |
2025/2/26 |
458 |
463 |
452 |
462 |
+0.43% |
286,200 |
2025/2/25 |
461 |
466 |
458 |
460 |
-1.92% |
266,800 |
2025/2/21 |
470 |
470 |
463 |
469 |
-0.64% |
137,300 |
2025/2/20 |
481 |
481 |
468 |
472 |
-1.67% |
166,900 |
2025/2/19 |
480 |
487 |
480 |
480 |
-0.41% |
91,800 |
2025/2/18 |
483 |
483 |
475 |
482 |
-0.62% |
126,100 |
2025/2/17 |
476 |
489 |
476 |
485 |
+2.32% |
205,700 |
2025/2/14 |
492 |
495 |
472 |
474 |
-4.44% |
324,400 |
2025/2/13 |
501 |
507 |
489 |
496 |
+2.27% |
706,300 |
2025/2/12 |
470 |
489 |
464 |
485 |
+4.30% |
420,400 |
2025/2/10 |
466 |
468 |
465 |
465 |
-0.43% |
71,400 |
2025/2/7 |
465 |
469 |
464 |
467 |
+0.00% |
110,700 |
2025/2/6 |
463 |
468 |
463 |
467 |
+1.30% |
140,700 |
2025/2/5 |
460 |
463 |
459 |
461 |
+0.22% |
136,900 |
2025/2/4 |
471 |
471 |
459 |
460 |
-0.65% |
155,700 |
2025/2/3 |
475 |
475 |
463 |
463 |
-2.53% |
180,400 |
2025/1/31 |
474 |
475 |
470 |
475 |
+0.64% |
91,800 |
2025/1/30 |
477 |
477 |
471 |
472 |
-0.42% |
91,300 |
2025/1/29 |
486 |
486 |
474 |
474 |
-2.47% |
170,100 |
2025/1/28 |
476 |
488 |
476 |
486 |
+1.04% |
145,100 |
2025/1/27 |
480 |
484 |
478 |
481 |
+1.05% |
107,600 |
2025/1/24 |
473 |
481 |
473 |
476 |
+0.21% |
78,900 |
2025/1/23 |
475 |
477 |
472 |
475 |
-0.21% |
104,900 |
2025/1/22 |
477 |
479 |
476 |
476 |
+0.21% |
49,900 |
2025/1/21 |
472 |
478 |
472 |
475 |
+0.64% |
105,500 |
2025/1/20 |
466 |
474 |
466 |
472 |
+1.07% |
110,100 |
2025/1/17 |
469 |
470 |
464 |
467 |
-0.64% |
93,000 |
2025/1/16 |
471 |
473 |
465 |
470 |
+0.43% |
161,700 |
2025/1/15 |
464 |
469 |
462 |
468 |
+0.86% |
110,200 |
2025/1/14 |
464 |
468 |
460 |
464 |
+0.00% |
154,900 |
2025/1/10 |
463 |
466 |
458 |
464 |
+0.43% |
188,100 |
2025/1/9 |
461 |
464 |
458 |
462 |
+0.00% |
266,900 |
2025/1/8 |
465 |
465 |
462 |
462 |
-0.65% |
148,700 |
2025/1/7 |
469 |
471 |
462 |
465 |
-0.85% |
180,900 |
2025/1/6 |
476 |
476 |
469 |
469 |
-1.05% |
278,500 |
2024/12/30 |
471 |
476 |
470 |
474 |
+0.00% |
174,500 |
2024/12/27 |
468 |
474 |
467 |
474 |
+1.07% |
185,000 |
2024/12/26 |
463 |
470 |
463 |
469 |
+1.74% |
434,300 |
2024/12/25 |
463 |
464 |
457 |
461 |
-0.43% |
206,500 |
2024/12/24 |
461 |
464 |
460 |
463 |
-0.22% |
163,000 |
2024/12/23 |
465 |
468 |
462 |
464 |
+0.87% |
215,500 |
2024/12/20 |
467 |
469 |
460 |
460 |
-1.29% |
204,600 |
2024/12/19 |
460 |
466 |
457 |
466 |
+0.65% |
178,800 |
2024/12/18 |
471 |
471 |
461 |
463 |
-0.43% |
108,700 |
2024/12/17 |
475 |
475 |
465 |
465 |
-1.48% |
245,200 |
2024/12/16 |
474 |
475 |
470 |
472 |
-0.21% |
92,800 |
2024/12/13 |
474 |
476 |
470 |
473 |
+0.00% |
132,000 |
2024/12/12 |
473 |
478 |
472 |
473 |
+0.21% |
155,300 |
2024/12/11 |
479 |
479 |
472 |
472 |
-1.67% |
114,300 |
2024/12/10 |
485 |
485 |
479 |
480 |
-0.41% |
145,300 |
2024/12/9 |
465 |
484 |
465 |
482 |
+3.21% |
223,600 |
2024/12/6 |
470 |
472 |
462 |
467 |
+0.21% |
139,100 |
2024/12/5 |
465 |
469 |
461 |
466 |
+1.08% |
197,000 |
2024/12/4 |
463 |
465 |
460 |
461 |
-0.65% |
196,400 |
2024/12/3 |
463 |
466 |
462 |
464 |
-0.43% |
190,300 |
2024/12/2 |
462 |
466 |
458 |
466 |
+1.08% |
277,200 |
2024/11/29 |
464 |
465 |
461 |
461 |
-0.43% |
102,300 |
2024/11/28 |
461 |
466 |
461 |
463 |
+0.22% |
117,200 |
2024/11/27 |
461 |
464 |
458 |
462 |
-1.07% |
228,900 |
2024/11/26 |
479 |
479 |
465 |
467 |
-1.89% |
247,100 |
2024/11/25 |
480 |
481 |
475 |
476 |
+0.85% |
271,300 |
2024/11/22 |
472 |
479 |
469 |
472 |
-0.63% |
307,300 |
2024/11/21 |
472 |
475 |
469 |
475 |
+0.64% |
182,400 |
2024/11/20 |
475 |
475 |
469 |
472 |
+0.00% |
271,900 |
2024/11/19 |
477 |
479 |
467 |
472 |
-1.05% |
543,900 |
2024/11/18 |
474 |
484 |
470 |
477 |
+0.63% |
319,400 |
2024/11/15 |
492 |
492 |
474 |
474 |
-3.85% |
281,000 |
2024/11/14 |
496 |
498 |
492 |
493 |
-1.20% |
198,600 |
2024/11/13 |
496 |
501 |
495 |
499 |
-1.19% |
255,100 |
2024/11/12 |
517 |
518 |
494 |
505 |
+4.55% |
1,824,400 |
2024/11/11 |
481 |
493 |
475 |
483 |
-0.41% |
587,300 |
2024/11/8 |
485 |
486 |
481 |
485 |
+1.04% |
220,200 |
2024/11/7 |
480 |
484 |
477 |
480 |
+0.00% |
211,400 |
2024/11/6 |
483 |
486 |
476 |
480 |
-0.41% |
175,700 |
2024/11/5 |
484 |
485 |
476 |
482 |
+0.63% |
121,900 |
2024/11/1 |
484 |
485 |
478 |
479 |
-2.24% |
198,700 |
2024/10/31 |
491 |
491 |
487 |
490 |
+0.20% |
149,700 |
2024/10/30 |
491 |
492 |
486 |
489 |
-0.41% |
292,800 |
2024/10/29 |
488 |
491 |
485 |
491 |
+1.45% |
126,900 |
2024/10/28 |
483 |
488 |
481 |
484 |
+0.21% |
113,100 |
2024/10/25 |
484 |
487 |
479 |
483 |
-1.43% |
110,500 |
|