日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
328 |
328 |
321 |
321 |
-0.62% |
13,400 |
2025/4/24 |
321 |
323 |
320 |
323 |
+0.94% |
4,600 |
2025/4/23 |
319 |
324 |
319 |
320 |
+0.63% |
6,200 |
2025/4/22 |
320 |
329 |
313 |
318 |
-0.62% |
91,600 |
2025/4/21 |
323 |
323 |
319 |
320 |
-0.62% |
1,800 |
2025/4/18 |
319 |
322 |
317 |
322 |
+0.00% |
8,500 |
2025/4/17 |
317 |
322 |
317 |
322 |
+0.94% |
11,100 |
2025/4/16 |
321 |
323 |
317 |
319 |
-1.24% |
35,600 |
2025/4/15 |
321 |
323 |
321 |
323 |
+0.62% |
11,500 |
2025/4/14 |
323 |
324 |
320 |
321 |
-0.62% |
9,700 |
2025/4/11 |
325 |
325 |
320 |
323 |
+0.00% |
15,800 |
2025/4/10 |
334 |
334 |
320 |
323 |
-0.31% |
8,200 |
2025/4/9 |
316 |
327 |
315 |
324 |
+0.00% |
17,400 |
2025/4/8 |
320 |
333 |
316 |
324 |
+2.21% |
93,900 |
2025/4/7 |
310 |
335 |
302 |
317 |
-0.31% |
406,000 |
2025/4/4 |
312 |
321 |
312 |
318 |
+0.63% |
11,200 |
2025/4/3 |
316 |
319 |
315 |
316 |
-1.25% |
9,600 |
2025/4/2 |
322 |
322 |
316 |
320 |
-0.31% |
16,500 |
2025/4/1 |
319 |
327 |
319 |
321 |
+0.94% |
10,000 |
2025/3/31 |
329 |
329 |
318 |
318 |
-3.64% |
11,700 |
2025/3/28 |
319 |
331 |
319 |
330 |
-2.37% |
20,300 |
2025/3/27 |
349 |
349 |
338 |
338 |
-1.74% |
17,600 |
2025/3/26 |
346 |
346 |
338 |
344 |
-0.29% |
9,700 |
2025/3/25 |
334 |
347 |
334 |
345 |
+1.77% |
19,100 |
2025/3/24 |
333 |
339 |
332 |
339 |
+2.11% |
7,300 |
2025/3/21 |
328 |
332 |
327 |
332 |
+1.53% |
13,200 |
2025/3/19 |
328 |
330 |
326 |
327 |
-0.30% |
22,200 |
2025/3/18 |
326 |
328 |
326 |
328 |
-0.30% |
7,500 |
2025/3/17 |
324 |
329 |
323 |
329 |
+1.86% |
16,500 |
2025/3/14 |
322 |
323 |
322 |
323 |
+0.00% |
4,100 |
2025/3/13 |
324 |
324 |
322 |
323 |
+0.00% |
4,500 |
2025/3/12 |
323 |
323 |
322 |
323 |
+0.62% |
5,800 |
2025/3/11 |
319 |
321 |
319 |
321 |
+0.00% |
8,200 |
2025/3/10 |
320 |
323 |
319 |
321 |
-0.31% |
15,200 |
2025/3/7 |
321 |
324 |
319 |
322 |
-0.31% |
5,900 |
2025/3/6 |
321 |
323 |
321 |
323 |
+0.31% |
5,400 |
2025/3/5 |
322 |
323 |
319 |
322 |
+0.00% |
9,000 |
2025/3/4 |
320 |
322 |
318 |
322 |
+0.62% |
10,100 |
2025/3/3 |
323 |
323 |
319 |
320 |
+0.63% |
5,500 |
2025/2/28 |
318 |
320 |
318 |
318 |
-0.31% |
4,100 |
2025/2/27 |
325 |
325 |
319 |
319 |
-0.93% |
10,100 |
2025/2/26 |
318 |
324 |
317 |
322 |
+1.58% |
27,800 |
2025/2/25 |
318 |
319 |
317 |
317 |
-0.63% |
2,900 |
2025/2/21 |
317 |
319 |
314 |
319 |
+0.63% |
15,100 |
2025/2/20 |
318 |
319 |
317 |
317 |
-0.31% |
6,800 |
2025/2/19 |
319 |
320 |
317 |
318 |
-0.31% |
6,000 |
2025/2/18 |
317 |
319 |
317 |
319 |
+0.63% |
3,500 |
2025/2/17 |
315 |
317 |
315 |
317 |
-0.31% |
8,500 |
2025/2/14 |
319 |
319 |
317 |
318 |
+0.00% |
7,800 |
2025/2/13 |
316 |
318 |
316 |
318 |
+0.63% |
8,800 |
2025/2/12 |
320 |
320 |
310 |
316 |
-1.25% |
44,700 |
2025/2/10 |
317 |
320 |
317 |
320 |
+1.27% |
20,000 |
2025/2/7 |
317 |
317 |
314 |
316 |
+0.64% |
12,700 |
2025/2/6 |
314 |
316 |
314 |
314 |
-0.32% |
4,500 |
2025/2/5 |
313 |
316 |
313 |
315 |
+0.64% |
4,500 |
2025/2/4 |
314 |
315 |
313 |
313 |
-0.32% |
6,700 |
2025/2/3 |
315 |
315 |
313 |
314 |
-0.32% |
7,000 |
2025/1/31 |
310 |
315 |
309 |
315 |
+2.94% |
19,000 |
2025/1/30 |
316 |
317 |
306 |
306 |
-3.47% |
213,100 |
2025/1/29 |
319 |
319 |
316 |
317 |
-0.94% |
10,400 |
2025/1/28 |
317 |
321 |
317 |
320 |
+0.95% |
16,600 |
2025/1/27 |
318 |
318 |
315 |
317 |
-0.31% |
16,600 |
2025/1/24 |
318 |
318 |
316 |
318 |
-0.62% |
11,900 |
2025/1/23 |
317 |
320 |
317 |
320 |
+0.00% |
9,800 |
2025/1/22 |
321 |
321 |
316 |
320 |
-0.31% |
6,200 |
2025/1/21 |
318 |
321 |
316 |
321 |
+0.31% |
11,800 |
2025/1/20 |
318 |
320 |
317 |
320 |
+1.27% |
8,600 |
2025/1/17 |
315 |
317 |
314 |
316 |
-0.63% |
13,900 |
2025/1/16 |
319 |
319 |
315 |
318 |
-0.62% |
14,100 |
2025/1/15 |
320 |
320 |
316 |
320 |
-0.31% |
38,900 |
2025/1/14 |
321 |
321 |
317 |
321 |
+0.00% |
20,800 |
2025/1/10 |
320 |
322 |
319 |
321 |
+0.00% |
12,100 |
2025/1/9 |
321 |
322 |
319 |
321 |
-0.31% |
11,700 |
2025/1/8 |
317 |
324 |
317 |
322 |
+0.94% |
7,300 |
2025/1/7 |
319 |
319 |
316 |
319 |
+0.63% |
4,800 |
2025/1/6 |
320 |
320 |
315 |
317 |
+0.00% |
15,600 |
2024/12/30 |
318 |
319 |
316 |
317 |
+0.00% |
10,700 |
2024/12/27 |
319 |
319 |
315 |
317 |
+0.32% |
14,100 |
2024/12/26 |
316 |
317 |
313 |
316 |
-0.32% |
19,100 |
2024/12/25 |
312 |
317 |
310 |
317 |
+1.60% |
32,100 |
2024/12/24 |
318 |
318 |
311 |
312 |
-2.19% |
44,000 |
2024/12/23 |
320 |
320 |
318 |
319 |
-0.31% |
16,900 |
2024/12/20 |
317 |
322 |
317 |
320 |
+0.63% |
33,200 |
2024/12/19 |
316 |
318 |
316 |
318 |
+0.32% |
10,900 |
2024/12/18 |
318 |
319 |
316 |
317 |
+0.00% |
15,400 |
2024/12/17 |
317 |
317 |
316 |
317 |
+0.32% |
5,000 |
2024/12/16 |
318 |
318 |
313 |
316 |
+0.00% |
30,400 |
2024/12/13 |
322 |
322 |
316 |
316 |
-2.17% |
8,000 |
2024/12/12 |
323 |
324 |
321 |
323 |
+0.00% |
7,500 |
2024/12/11 |
323 |
323 |
321 |
323 |
+0.31% |
9,500 |
2024/12/10 |
319 |
322 |
315 |
322 |
+0.62% |
26,400 |
2024/12/9 |
318 |
320 |
318 |
320 |
+0.63% |
5,700 |
2024/12/6 |
320 |
321 |
316 |
318 |
-0.93% |
6,600 |
2024/12/5 |
316 |
321 |
311 |
321 |
+0.94% |
88,000 |
2024/12/4 |
316 |
318 |
315 |
318 |
+0.63% |
8,800 |
2024/12/3 |
317 |
317 |
314 |
316 |
-0.32% |
51,200 |
2024/12/2 |
318 |
318 |
314 |
317 |
-0.31% |
48,200 |
2024/11/29 |
317 |
318 |
316 |
318 |
+0.32% |
18,500 |
2024/11/28 |
316 |
318 |
315 |
317 |
+0.32% |
7,200 |
2024/11/27 |
318 |
318 |
315 |
316 |
-0.63% |
10,000 |
2024/11/26 |
319 |
319 |
316 |
318 |
+0.32% |
4,700 |
2024/11/25 |
318 |
319 |
317 |
317 |
-0.31% |
11,900 |
2024/11/22 |
318 |
319 |
316 |
318 |
+0.00% |
13,800 |
2024/11/21 |
318 |
318 |
316 |
318 |
+0.00% |
6,200 |
2024/11/20 |
317 |
319 |
315 |
318 |
+0.00% |
15,100 |
2024/11/19 |
318 |
318 |
317 |
318 |
+0.63% |
2,900 |
2024/11/18 |
318 |
320 |
315 |
316 |
-0.63% |
5,600 |
2024/11/15 |
318 |
318 |
315 |
318 |
+0.00% |
6,100 |
2024/11/14 |
318 |
320 |
315 |
318 |
+0.00% |
20,600 |
2024/11/13 |
317 |
320 |
316 |
318 |
+0.32% |
7,500 |
2024/11/12 |
320 |
322 |
317 |
317 |
-0.94% |
8,000 |
2024/11/11 |
320 |
323 |
320 |
320 |
+0.31% |
3,700 |
2024/11/8 |
320 |
324 |
319 |
319 |
-0.31% |
9,800 |
2024/11/7 |
317 |
323 |
317 |
320 |
+0.95% |
19,700 |
2024/11/6 |
315 |
321 |
315 |
317 |
+0.63% |
3,700 |
2024/11/5 |
321 |
321 |
315 |
315 |
-0.63% |
6,000 |
2024/11/1 |
314 |
320 |
314 |
317 |
+0.96% |
8,300 |
2024/10/31 |
311 |
314 |
303 |
314 |
+1.29% |
61,900 |
2024/10/30 |
314 |
318 |
310 |
310 |
-1.59% |
95,500 |
2024/10/29 |
317 |
319 |
315 |
315 |
-1.25% |
5,400 |
2024/10/28 |
318 |
319 |
315 |
319 |
+0.31% |
13,300 |
2024/10/25 |
323 |
323 |
315 |
318 |
-0.93% |
29,600 |
2024/10/24 |
320 |
322 |
319 |
321 |
-0.31% |
10,000 |
|