日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
252 |
256 |
249 |
254 |
+2.42% |
434,300 |
2025/4/24 |
252 |
253 |
248 |
248 |
-1.20% |
233,600 |
2025/4/23 |
262 |
263 |
248 |
251 |
-2.71% |
740,600 |
2025/4/22 |
260 |
265 |
256 |
258 |
-1.53% |
900,100 |
2025/4/21 |
260 |
264 |
258 |
262 |
+0.77% |
575,900 |
2025/4/18 |
253 |
261 |
251 |
260 |
+3.17% |
479,200 |
2025/4/17 |
246 |
253 |
243 |
252 |
+2.44% |
568,200 |
2025/4/16 |
254 |
258 |
245 |
246 |
-4.28% |
542,200 |
2025/4/15 |
258 |
266 |
253 |
257 |
+1.58% |
975,000 |
2025/4/14 |
246 |
266 |
246 |
253 |
+2.85% |
1,385,500 |
2025/4/11 |
231 |
247 |
231 |
246 |
+2.93% |
535,800 |
2025/4/10 |
241 |
245 |
235 |
239 |
+6.70% |
969,000 |
2025/4/9 |
233 |
235 |
218 |
224 |
-5.08% |
1,004,700 |
2025/4/8 |
229 |
240 |
229 |
236 |
+10.80% |
800,700 |
2025/4/7 |
220 |
227 |
213 |
213 |
-14.11% |
1,254,200 |
2025/4/4 |
256 |
259 |
239 |
248 |
-4.62% |
1,164,400 |
2025/4/3 |
250 |
266 |
243 |
260 |
-2.26% |
2,028,100 |
2025/4/2 |
268 |
268 |
262 |
266 |
+0.00% |
1,081,900 |
2025/4/1 |
263 |
269 |
260 |
266 |
+1.53% |
1,407,100 |
2025/3/31 |
271 |
272 |
259 |
262 |
-4.38% |
1,122,300 |
2025/3/28 |
274 |
278 |
272 |
274 |
+0.00% |
1,011,300 |
2025/3/27 |
270 |
277 |
269 |
274 |
+0.00% |
869,600 |
2025/3/26 |
258 |
275 |
256 |
274 |
+4.98% |
1,024,700 |
2025/3/25 |
267 |
267 |
254 |
261 |
-2.61% |
961,900 |
2025/3/24 |
264 |
270 |
259 |
268 |
+2.29% |
798,700 |
2025/3/21 |
265 |
267 |
259 |
262 |
+1.95% |
913,400 |
2025/3/19 |
240 |
270 |
240 |
257 |
+7.08% |
2,015,200 |
2025/3/18 |
242 |
246 |
239 |
240 |
-1.64% |
308,500 |
2025/3/17 |
238 |
244 |
235 |
244 |
-0.41% |
588,800 |
2025/3/14 |
222 |
246 |
222 |
245 |
+8.89% |
932,600 |
2025/3/13 |
250 |
252 |
224 |
225 |
-2.17% |
1,870,400 |
2025/3/12 |
228 |
232 |
222 |
230 |
+0.88% |
567,700 |
2025/3/11 |
237 |
238 |
227 |
228 |
-5.39% |
598,300 |
2025/3/10 |
233 |
243 |
232 |
241 |
+3.88% |
375,800 |
2025/3/7 |
235 |
237 |
230 |
232 |
-2.93% |
281,200 |
2025/3/6 |
235 |
239 |
230 |
239 |
+1.27% |
262,400 |
2025/3/5 |
231 |
238 |
230 |
236 |
+2.61% |
266,400 |
2025/3/4 |
236 |
237 |
229 |
230 |
-3.36% |
273,100 |
2025/3/3 |
241 |
242 |
235 |
238 |
-1.65% |
434,500 |
2025/2/28 |
245 |
253 |
239 |
242 |
-2.81% |
530,800 |
2025/2/27 |
253 |
256 |
248 |
249 |
-0.40% |
436,600 |
2025/2/26 |
249 |
251 |
242 |
250 |
+1.21% |
336,500 |
2025/2/25 |
239 |
247 |
235 |
247 |
+0.41% |
437,600 |
2025/2/21 |
245 |
250 |
243 |
246 |
+1.65% |
380,200 |
2025/2/20 |
240 |
247 |
239 |
242 |
+0.83% |
843,300 |
2025/2/19 |
225 |
241 |
224 |
240 |
+6.67% |
930,900 |
2025/2/18 |
223 |
226 |
222 |
225 |
+1.35% |
285,400 |
2025/2/17 |
218 |
227 |
216 |
222 |
+5.71% |
1,511,200 |
2025/2/14 |
212 |
213 |
208 |
210 |
-0.47% |
302,500 |
2025/2/13 |
209 |
212 |
207 |
211 |
+1.44% |
242,000 |
2025/2/12 |
210 |
210 |
207 |
208 |
-1.42% |
296,300 |
2025/2/10 |
207 |
211 |
207 |
211 |
+0.96% |
254,300 |
2025/2/7 |
207 |
210 |
207 |
209 |
+0.48% |
239,100 |
2025/2/6 |
208 |
209 |
205 |
208 |
+0.48% |
143,200 |
2025/2/5 |
208 |
211 |
205 |
207 |
-0.48% |
347,800 |
2025/2/4 |
207 |
211 |
206 |
208 |
+2.46% |
271,600 |
2025/2/3 |
204 |
207 |
202 |
203 |
-1.46% |
158,800 |
2025/1/31 |
208 |
210 |
205 |
206 |
-0.96% |
276,800 |
2025/1/30 |
212 |
213 |
208 |
208 |
-0.95% |
139,400 |
2025/1/29 |
213 |
215 |
210 |
210 |
-0.94% |
197,400 |
2025/1/28 |
208 |
213 |
207 |
212 |
+1.44% |
254,500 |
2025/1/27 |
210 |
211 |
207 |
209 |
-0.48% |
257,400 |
2025/1/24 |
205 |
210 |
204 |
210 |
+2.44% |
243,200 |
2025/1/23 |
206 |
207 |
203 |
205 |
-0.97% |
116,700 |
2025/1/22 |
207 |
207 |
205 |
207 |
+0.00% |
99,900 |
2025/1/21 |
208 |
209 |
205 |
207 |
-0.96% |
189,100 |
2025/1/20 |
206 |
209 |
206 |
209 |
+0.97% |
205,600 |
2025/1/17 |
207 |
208 |
203 |
207 |
+0.00% |
286,400 |
2025/1/16 |
209 |
213 |
206 |
207 |
-0.96% |
253,900 |
2025/1/15 |
209 |
211 |
209 |
209 |
+0.00% |
59,300 |
2025/1/14 |
214 |
214 |
208 |
209 |
-2.34% |
244,200 |
2025/1/10 |
213 |
215 |
213 |
214 |
+0.00% |
129,300 |
2025/1/9 |
215 |
215 |
212 |
214 |
+0.00% |
221,800 |
2025/1/8 |
214 |
215 |
212 |
214 |
+0.00% |
214,700 |
2025/1/7 |
211 |
218 |
211 |
214 |
+1.90% |
627,800 |
2025/1/6 |
213 |
214 |
208 |
210 |
-0.47% |
342,700 |
2024/12/30 |
210 |
214 |
210 |
211 |
+0.48% |
446,100 |
2024/12/27 |
209 |
212 |
209 |
210 |
+0.96% |
530,900 |
2024/12/26 |
210 |
212 |
207 |
208 |
+0.00% |
298,100 |
2024/12/25 |
206 |
212 |
206 |
208 |
+1.96% |
394,300 |
2024/12/24 |
206 |
207 |
204 |
204 |
-0.49% |
207,700 |
2024/12/23 |
204 |
208 |
204 |
205 |
+0.00% |
270,700 |
2024/12/20 |
207 |
208 |
204 |
205 |
-1.91% |
160,800 |
2024/12/19 |
206 |
209 |
204 |
209 |
+0.97% |
197,800 |
2024/12/18 |
202 |
211 |
202 |
207 |
+1.97% |
423,500 |
2024/12/17 |
203 |
205 |
200 |
203 |
+1.00% |
295,500 |
2024/12/16 |
205 |
206 |
201 |
201 |
-1.95% |
385,200 |
2024/12/13 |
210 |
210 |
205 |
205 |
-1.91% |
312,200 |
2024/12/12 |
204 |
211 |
204 |
209 |
+1.95% |
657,300 |
2024/12/11 |
204 |
205 |
203 |
205 |
-0.49% |
162,400 |
2024/12/10 |
206 |
206 |
201 |
206 |
-0.48% |
250,100 |
2024/12/9 |
201 |
208 |
201 |
207 |
+4.02% |
379,700 |
2024/12/6 |
200 |
202 |
198 |
199 |
-1.49% |
222,100 |
2024/12/5 |
201 |
202 |
200 |
202 |
+0.50% |
106,100 |
2024/12/4 |
202 |
202 |
199 |
201 |
+0.00% |
243,400 |
2024/12/3 |
204 |
204 |
200 |
201 |
-0.99% |
297,300 |
2024/12/2 |
208 |
208 |
203 |
203 |
-2.40% |
229,900 |
2024/11/29 |
207 |
208 |
205 |
208 |
+0.48% |
147,900 |
2024/11/28 |
204 |
210 |
204 |
207 |
+1.47% |
443,400 |
2024/11/27 |
206 |
207 |
202 |
204 |
-1.92% |
166,500 |
2024/11/26 |
209 |
209 |
206 |
208 |
-0.48% |
134,200 |
2024/11/25 |
207 |
210 |
204 |
209 |
+0.97% |
346,300 |
2024/11/22 |
209 |
210 |
206 |
207 |
-0.96% |
205,000 |
2024/11/21 |
208 |
209 |
205 |
209 |
+0.00% |
193,600 |
2024/11/20 |
204 |
210 |
204 |
209 |
+2.45% |
363,500 |
2024/11/19 |
196 |
204 |
196 |
204 |
+4.62% |
294,700 |
2024/11/18 |
197 |
198 |
193 |
195 |
-1.02% |
163,500 |
2024/11/15 |
200 |
200 |
194 |
197 |
-1.01% |
263,000 |
2024/11/14 |
201 |
203 |
198 |
199 |
-0.50% |
201,700 |
2024/11/13 |
202 |
203 |
199 |
200 |
-0.50% |
263,400 |
2024/11/12 |
202 |
205 |
200 |
201 |
-0.99% |
390,700 |
2024/11/11 |
202 |
204 |
201 |
203 |
+0.00% |
158,200 |
2024/11/8 |
201 |
203 |
197 |
203 |
+2.01% |
354,000 |
2024/11/7 |
206 |
208 |
199 |
199 |
-2.93% |
441,300 |
2024/11/6 |
205 |
208 |
203 |
205 |
+0.49% |
334,000 |
2024/11/5 |
203 |
208 |
202 |
204 |
+0.49% |
153,100 |
2024/11/1 |
201 |
207 |
201 |
203 |
-0.98% |
273,600 |
2024/10/31 |
204 |
208 |
203 |
205 |
+0.00% |
429,100 |
2024/10/30 |
202 |
211 |
199 |
205 |
+1.99% |
1,109,400 |
2024/10/29 |
197 |
203 |
196 |
201 |
+2.55% |
462,200 |
2024/10/28 |
186 |
198 |
186 |
196 |
+5.95% |
321,400 |
2024/10/25 |
191 |
192 |
183 |
185 |
-3.14% |
581,500 |
2024/10/24 |
194 |
194 |
190 |
191 |
-2.55% |
396,600 |
|