日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
291 |
296 |
283 |
287 |
-2.05% |
19,900 |
2025/4/24 |
297 |
303 |
290 |
293 |
-1.01% |
22,100 |
2025/4/23 |
302 |
302 |
292 |
296 |
-1.00% |
33,700 |
2025/4/22 |
290 |
301 |
287 |
299 |
+1.36% |
23,700 |
2025/4/21 |
290 |
302 |
284 |
295 |
+1.72% |
56,600 |
2025/4/18 |
284 |
322 |
284 |
290 |
+2.84% |
440,500 |
2025/4/17 |
318 |
318 |
282 |
282 |
-6.93% |
150,100 |
2025/4/16 |
286 |
363 |
285 |
303 |
+7.07% |
1,164,400 |
2025/4/15 |
290 |
313 |
280 |
283 |
-2.41% |
146,200 |
2025/4/14 |
280 |
291 |
280 |
290 |
+3.57% |
2,000 |
2025/4/11 |
270 |
280 |
267 |
280 |
+2.56% |
4,500 |
2025/4/10 |
271 |
289 |
270 |
273 |
+7.06% |
14,400 |
2025/4/9 |
259 |
260 |
248 |
255 |
-1.92% |
9,600 |
2025/4/8 |
256 |
267 |
255 |
260 |
+7.00% |
9,800 |
2025/4/7 |
234 |
261 |
234 |
243 |
-12.59% |
39,700 |
2025/4/4 |
302 |
302 |
276 |
278 |
-7.95% |
36,700 |
2025/4/3 |
308 |
308 |
298 |
302 |
-2.58% |
10,500 |
2025/4/2 |
320 |
320 |
310 |
310 |
-3.12% |
12,700 |
2025/4/1 |
321 |
321 |
313 |
320 |
+0.63% |
4,700 |
2025/3/31 |
320 |
321 |
315 |
318 |
-2.15% |
4,900 |
2025/3/28 |
323 |
325 |
323 |
325 |
+0.62% |
16,600 |
2025/3/27 |
326 |
330 |
321 |
323 |
-2.12% |
10,100 |
2025/3/26 |
325 |
330 |
323 |
330 |
+1.54% |
17,900 |
2025/3/25 |
324 |
325 |
324 |
325 |
+0.31% |
4,200 |
2025/3/24 |
323 |
327 |
317 |
324 |
+0.31% |
11,100 |
2025/3/21 |
325 |
329 |
321 |
323 |
-0.62% |
8,600 |
2025/3/19 |
324 |
326 |
324 |
325 |
+0.62% |
2,900 |
2025/3/18 |
324 |
338 |
318 |
323 |
+2.22% |
28,700 |
2025/3/17 |
324 |
325 |
315 |
316 |
-3.07% |
14,800 |
2025/3/14 |
322 |
326 |
322 |
326 |
+0.62% |
6,700 |
2025/3/13 |
324 |
324 |
322 |
324 |
+0.00% |
1,700 |
2025/3/12 |
325 |
326 |
324 |
324 |
+0.31% |
3,200 |
2025/3/11 |
320 |
324 |
317 |
323 |
+0.62% |
2,000 |
2025/3/10 |
325 |
326 |
314 |
321 |
-0.62% |
8,800 |
2025/3/7 |
326 |
327 |
323 |
323 |
-1.82% |
2,400 |
2025/3/6 |
326 |
329 |
326 |
329 |
+0.00% |
1,100 |
2025/3/5 |
329 |
330 |
323 |
329 |
-0.60% |
9,700 |
2025/3/4 |
334 |
334 |
329 |
331 |
+0.00% |
1,300 |
2025/3/3 |
337 |
337 |
327 |
331 |
+0.00% |
7,300 |
2025/2/28 |
329 |
333 |
327 |
331 |
-0.60% |
13,000 |
2025/2/27 |
327 |
335 |
327 |
333 |
+1.22% |
10,300 |
2025/2/26 |
334 |
342 |
326 |
329 |
-1.50% |
22,500 |
2025/2/25 |
332 |
338 |
327 |
334 |
-1.47% |
19,900 |
2025/2/21 |
335 |
340 |
333 |
339 |
+1.19% |
21,000 |
2025/2/20 |
333 |
338 |
333 |
335 |
+0.00% |
3,800 |
2025/2/19 |
335 |
335 |
330 |
335 |
+0.00% |
7,400 |
2025/2/18 |
336 |
340 |
330 |
335 |
-1.47% |
13,800 |
2025/2/17 |
336 |
343 |
331 |
340 |
+2.10% |
31,100 |
2025/2/14 |
333 |
341 |
327 |
333 |
+1.22% |
41,900 |
2025/2/13 |
326 |
329 |
324 |
329 |
+0.92% |
15,100 |
2025/2/12 |
335 |
335 |
323 |
326 |
-2.69% |
20,200 |
2025/2/10 |
327 |
335 |
326 |
335 |
+2.45% |
18,900 |
2025/2/7 |
325 |
332 |
325 |
327 |
+0.00% |
7,200 |
2025/2/6 |
329 |
333 |
327 |
327 |
-0.61% |
17,800 |
2025/2/5 |
324 |
329 |
323 |
329 |
+1.86% |
6,400 |
2025/2/4 |
325 |
325 |
323 |
323 |
-0.62% |
5,000 |
2025/2/3 |
329 |
329 |
324 |
325 |
-0.91% |
5,200 |
2025/1/31 |
325 |
330 |
324 |
328 |
+1.23% |
9,000 |
2025/1/30 |
329 |
329 |
324 |
324 |
-1.22% |
6,500 |
2025/1/29 |
328 |
328 |
325 |
328 |
-0.30% |
2,900 |
2025/1/28 |
324 |
329 |
324 |
329 |
+0.30% |
6,600 |
2025/1/27 |
329 |
330 |
323 |
328 |
+0.61% |
12,800 |
2025/1/24 |
325 |
328 |
322 |
326 |
+0.31% |
7,600 |
2025/1/23 |
326 |
328 |
325 |
325 |
-0.91% |
4,000 |
2025/1/22 |
329 |
330 |
325 |
328 |
+0.61% |
3,700 |
2025/1/21 |
326 |
333 |
326 |
326 |
-0.91% |
5,600 |
2025/1/20 |
325 |
335 |
321 |
329 |
+2.17% |
37,000 |
2025/1/17 |
318 |
342 |
312 |
322 |
+3.87% |
44,200 |
2025/1/16 |
324 |
326 |
310 |
310 |
-4.02% |
26,400 |
2025/1/15 |
333 |
333 |
321 |
323 |
-3.00% |
12,500 |
2025/1/14 |
335 |
340 |
330 |
333 |
-0.89% |
19,300 |
2025/1/10 |
334 |
336 |
330 |
336 |
-0.30% |
12,900 |
2025/1/9 |
343 |
343 |
337 |
337 |
-1.75% |
14,000 |
2025/1/8 |
331 |
344 |
330 |
343 |
+3.31% |
37,900 |
2025/1/7 |
332 |
333 |
328 |
332 |
+0.00% |
17,700 |
2025/1/6 |
330 |
337 |
329 |
332 |
+0.91% |
56,600 |
2024/12/30 |
329 |
341 |
324 |
329 |
+0.61% |
46,500 |
2024/12/27 |
321 |
332 |
321 |
327 |
+0.62% |
52,900 |
2024/12/26 |
331 |
335 |
321 |
325 |
-2.99% |
171,000 |
2024/12/25 |
351 |
355 |
332 |
335 |
-11.84% |
287,800 |
2024/12/24 |
457 |
458 |
380 |
380 |
-17.39% |
108,800 |
2024/12/23 |
464 |
464 |
456 |
460 |
+0.22% |
12,300 |
2024/12/20 |
464 |
467 |
452 |
459 |
-1.50% |
15,400 |
2024/12/19 |
465 |
466 |
455 |
466 |
+0.22% |
6,600 |
2024/12/18 |
458 |
467 |
458 |
465 |
+1.53% |
8,100 |
2024/12/17 |
467 |
474 |
458 |
458 |
-2.35% |
3,000 |
2024/12/16 |
467 |
480 |
461 |
469 |
-0.64% |
4,300 |
2024/12/13 |
474 |
474 |
451 |
472 |
+1.07% |
5,400 |
2024/12/12 |
470 |
470 |
467 |
467 |
-0.85% |
4,300 |
2024/12/11 |
469 |
475 |
469 |
471 |
+0.43% |
2,500 |
2024/12/10 |
467 |
469 |
467 |
469 |
+0.43% |
800 |
2024/12/9 |
471 |
471 |
467 |
467 |
-0.85% |
3,700 |
2024/12/6 |
478 |
478 |
471 |
471 |
-1.67% |
1,200 |
2024/12/5 |
486 |
487 |
473 |
479 |
-1.44% |
6,100 |
2024/12/4 |
470 |
486 |
469 |
486 |
+3.40% |
6,800 |
2024/12/3 |
475 |
475 |
463 |
470 |
-1.05% |
2,200 |
2024/12/2 |
478 |
478 |
470 |
475 |
+1.06% |
7,500 |
2024/11/29 |
470 |
470 |
469 |
470 |
+0.00% |
1,900 |
2024/11/28 |
457 |
470 |
457 |
470 |
+2.17% |
2,300 |
2024/11/27 |
460 |
470 |
455 |
460 |
+0.00% |
8,500 |
2024/11/26 |
452 |
465 |
452 |
460 |
+1.77% |
6,000 |
2024/11/25 |
455 |
455 |
452 |
452 |
+0.44% |
2,400 |
2024/11/22 |
453 |
455 |
446 |
450 |
+1.12% |
10,300 |
2024/11/21 |
454 |
454 |
438 |
445 |
-0.22% |
8,800 |
2024/11/20 |
437 |
450 |
437 |
446 |
+2.29% |
8,300 |
2024/11/19 |
443 |
443 |
430 |
436 |
-1.13% |
7,500 |
2024/11/18 |
441 |
446 |
438 |
441 |
+0.46% |
8,600 |
2024/11/15 |
452 |
461 |
411 |
439 |
-4.57% |
21,000 |
2024/11/14 |
454 |
522 |
452 |
460 |
+2.91% |
45,000 |
2024/11/13 |
446 |
450 |
444 |
447 |
+1.59% |
6,300 |
2024/11/12 |
434 |
443 |
434 |
440 |
+1.38% |
8,500 |
2024/11/11 |
449 |
449 |
431 |
434 |
-2.69% |
14,100 |
2024/11/8 |
454 |
454 |
445 |
446 |
-2.41% |
4,900 |
2024/11/7 |
454 |
457 |
454 |
457 |
+1.11% |
800 |
2024/11/6 |
445 |
452 |
440 |
452 |
+2.03% |
5,300 |
2024/11/5 |
449 |
451 |
440 |
443 |
-1.77% |
8,500 |
2024/11/1 |
458 |
459 |
451 |
451 |
-0.44% |
5,300 |
2024/10/31 |
450 |
455 |
450 |
453 |
+1.34% |
700 |
2024/10/30 |
445 |
450 |
444 |
447 |
+0.22% |
8,300 |
2024/10/29 |
446 |
455 |
445 |
446 |
+1.36% |
7,600 |
2024/10/28 |
450 |
453 |
440 |
440 |
-2.22% |
9,700 |
2024/10/25 |
460 |
460 |
449 |
450 |
+0.00% |
5,400 |
2024/10/24 |
452 |
458 |
449 |
450 |
-2.17% |
8,300 |
|