日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
254 |
258 |
254 |
255 |
+1.19% |
83,200 |
2025/4/24 |
253 |
254 |
251 |
252 |
-0.40% |
41,200 |
2025/4/23 |
254 |
255 |
251 |
253 |
+1.61% |
65,600 |
2025/4/22 |
251 |
254 |
249 |
249 |
-1.58% |
50,500 |
2025/4/21 |
251 |
254 |
251 |
253 |
+0.40% |
61,500 |
2025/4/18 |
249 |
254 |
249 |
252 |
+2.44% |
54,100 |
2025/4/17 |
247 |
247 |
245 |
246 |
+0.00% |
32,400 |
2025/4/16 |
249 |
250 |
243 |
246 |
-2.38% |
125,700 |
2025/4/15 |
246 |
253 |
246 |
252 |
+4.56% |
110,400 |
2025/4/14 |
246 |
247 |
241 |
241 |
-0.82% |
112,300 |
2025/4/11 |
234 |
244 |
230 |
243 |
+0.83% |
123,800 |
2025/4/10 |
245 |
245 |
237 |
241 |
+8.56% |
222,900 |
2025/4/9 |
225 |
227 |
218 |
222 |
-3.90% |
200,900 |
2025/4/8 |
222 |
234 |
222 |
231 |
+9.48% |
254,100 |
2025/4/7 |
215 |
220 |
210 |
211 |
-11.72% |
364,900 |
2025/4/4 |
253 |
253 |
232 |
239 |
-7.72% |
657,500 |
2025/4/3 |
257 |
259 |
253 |
259 |
-2.26% |
296,000 |
2025/4/2 |
272 |
272 |
265 |
265 |
-2.93% |
142,200 |
2025/4/1 |
272 |
273 |
268 |
273 |
+0.00% |
175,900 |
2025/3/31 |
275 |
276 |
271 |
273 |
-0.36% |
367,500 |
2025/3/28 |
273 |
275 |
271 |
274 |
+0.37% |
64,600 |
2025/3/27 |
274 |
274 |
270 |
273 |
-1.09% |
117,200 |
2025/3/26 |
273 |
277 |
272 |
276 |
+1.10% |
92,700 |
2025/3/25 |
272 |
274 |
271 |
273 |
+0.74% |
112,300 |
2025/3/24 |
272 |
272 |
267 |
271 |
+1.12% |
271,800 |
2025/3/21 |
272 |
274 |
268 |
268 |
-1.11% |
97,800 |
2025/3/19 |
268 |
277 |
266 |
271 |
+0.74% |
406,000 |
2025/3/18 |
267 |
269 |
266 |
269 |
+0.37% |
61,900 |
2025/3/17 |
267 |
270 |
265 |
268 |
+0.75% |
125,800 |
2025/3/14 |
265 |
268 |
264 |
266 |
+0.38% |
83,000 |
2025/3/13 |
261 |
265 |
261 |
265 |
+2.32% |
97,500 |
2025/3/12 |
256 |
261 |
256 |
259 |
+0.78% |
89,300 |
2025/3/11 |
258 |
259 |
253 |
257 |
-0.77% |
155,800 |
2025/3/10 |
259 |
263 |
258 |
259 |
+0.39% |
105,600 |
2025/3/7 |
256 |
260 |
255 |
258 |
+0.00% |
173,900 |
2025/3/6 |
261 |
261 |
257 |
258 |
+0.00% |
101,700 |
2025/3/5 |
261 |
263 |
257 |
258 |
-0.77% |
119,700 |
2025/3/4 |
261 |
263 |
257 |
260 |
-1.14% |
130,700 |
2025/3/3 |
265 |
270 |
260 |
263 |
+0.38% |
181,600 |
2025/2/28 |
266 |
267 |
260 |
262 |
-2.60% |
110,100 |
2025/2/27 |
267 |
270 |
264 |
269 |
+0.75% |
137,500 |
2025/2/26 |
262 |
268 |
258 |
267 |
+1.52% |
196,900 |
2025/2/25 |
265 |
267 |
261 |
263 |
-2.23% |
187,300 |
2025/2/21 |
267 |
269 |
262 |
269 |
+0.37% |
261,600 |
2025/2/20 |
279 |
280 |
261 |
268 |
-4.63% |
1,121,700 |
2025/2/19 |
287 |
287 |
270 |
281 |
-1.75% |
703,600 |
2025/2/18 |
282 |
288 |
278 |
286 |
+2.88% |
377,900 |
2025/2/17 |
271 |
278 |
270 |
278 |
+2.96% |
210,200 |
2025/2/14 |
272 |
274 |
270 |
270 |
-1.46% |
85,500 |
2025/2/13 |
276 |
276 |
273 |
274 |
-0.72% |
103,800 |
2025/2/12 |
272 |
276 |
269 |
276 |
+1.47% |
114,500 |
2025/2/10 |
268 |
273 |
267 |
272 |
+1.12% |
75,100 |
2025/2/7 |
266 |
270 |
265 |
269 |
+1.13% |
72,900 |
2025/2/6 |
265 |
268 |
265 |
266 |
+0.38% |
48,800 |
2025/2/5 |
263 |
265 |
261 |
265 |
+0.76% |
60,200 |
2025/2/4 |
263 |
264 |
258 |
263 |
+1.54% |
97,800 |
2025/2/3 |
255 |
266 |
254 |
259 |
-3.36% |
429,900 |
2025/1/31 |
275 |
278 |
268 |
268 |
+2.29% |
234,200 |
2025/1/30 |
280 |
282 |
262 |
262 |
-7.42% |
542,100 |
2025/1/29 |
281 |
283 |
278 |
283 |
+1.43% |
78,600 |
2025/1/28 |
279 |
280 |
277 |
279 |
+0.36% |
72,900 |
2025/1/27 |
277 |
281 |
275 |
278 |
+1.83% |
114,600 |
2025/1/24 |
269 |
275 |
269 |
273 |
+1.49% |
49,300 |
2025/1/23 |
272 |
272 |
269 |
269 |
-1.10% |
42,700 |
2025/1/22 |
272 |
274 |
268 |
272 |
+0.74% |
81,300 |
2025/1/21 |
270 |
271 |
267 |
270 |
+0.00% |
59,700 |
2025/1/20 |
263 |
270 |
263 |
270 |
+3.45% |
191,800 |
2025/1/17 |
262 |
266 |
261 |
261 |
-0.76% |
179,700 |
2025/1/16 |
272 |
272 |
263 |
263 |
-3.31% |
264,500 |
2025/1/15 |
275 |
275 |
270 |
272 |
-1.45% |
109,000 |
2025/1/14 |
277 |
277 |
272 |
276 |
-0.36% |
133,800 |
2025/1/10 |
277 |
280 |
274 |
277 |
-0.72% |
116,700 |
2025/1/9 |
283 |
283 |
276 |
279 |
-0.71% |
152,100 |
2025/1/8 |
285 |
290 |
281 |
281 |
-0.35% |
169,700 |
2025/1/7 |
281 |
283 |
278 |
282 |
+1.08% |
138,800 |
2025/1/6 |
283 |
284 |
279 |
279 |
-1.41% |
153,900 |
2024/12/30 |
286 |
287 |
282 |
283 |
-1.05% |
300,500 |
2024/12/27 |
286 |
290 |
284 |
286 |
-4.03% |
550,100 |
2024/12/26 |
304 |
304 |
294 |
298 |
-0.67% |
930,300 |
2024/12/25 |
300 |
302 |
298 |
300 |
+0.33% |
286,000 |
2024/12/24 |
300 |
301 |
297 |
299 |
-0.66% |
208,900 |
2024/12/23 |
299 |
305 |
299 |
301 |
+1.69% |
179,300 |
2024/12/20 |
300 |
300 |
296 |
296 |
-1.33% |
146,200 |
2024/12/19 |
298 |
302 |
298 |
300 |
+0.00% |
123,700 |
2024/12/18 |
301 |
304 |
300 |
300 |
+0.00% |
102,100 |
2024/12/17 |
306 |
306 |
300 |
300 |
-2.28% |
163,500 |
2024/12/16 |
309 |
313 |
306 |
307 |
-1.29% |
145,500 |
2024/12/13 |
314 |
314 |
310 |
311 |
+0.00% |
118,300 |
2024/12/12 |
311 |
314 |
310 |
311 |
+0.32% |
133,200 |
2024/12/11 |
305 |
312 |
303 |
310 |
+1.97% |
158,000 |
2024/12/10 |
306 |
307 |
301 |
304 |
-0.65% |
140,100 |
2024/12/9 |
305 |
309 |
305 |
306 |
+0.66% |
134,000 |
2024/12/6 |
299 |
305 |
299 |
304 |
+1.33% |
114,200 |
2024/12/5 |
300 |
303 |
299 |
300 |
+0.33% |
80,200 |
2024/12/4 |
301 |
304 |
298 |
299 |
-0.33% |
96,700 |
2024/12/3 |
304 |
306 |
300 |
300 |
-0.33% |
121,900 |
2024/12/2 |
300 |
305 |
300 |
301 |
+0.67% |
154,000 |
2024/11/29 |
292 |
299 |
292 |
299 |
+2.05% |
114,200 |
2024/11/28 |
289 |
295 |
289 |
293 |
+1.38% |
101,300 |
2024/11/27 |
293 |
293 |
288 |
289 |
-0.69% |
99,200 |
2024/11/26 |
292 |
294 |
290 |
291 |
-0.68% |
139,700 |
2024/11/25 |
294 |
298 |
292 |
293 |
+0.00% |
155,000 |
2024/11/22 |
296 |
297 |
290 |
293 |
-0.34% |
149,400 |
2024/11/21 |
296 |
300 |
292 |
294 |
-0.34% |
145,400 |
2024/11/20 |
295 |
297 |
292 |
295 |
+0.68% |
95,700 |
2024/11/19 |
290 |
298 |
290 |
293 |
+1.38% |
281,200 |
2024/11/18 |
285 |
294 |
284 |
289 |
-0.34% |
240,800 |
2024/11/15 |
276 |
293 |
276 |
290 |
-8.23% |
857,600 |
2024/11/14 |
318 |
321 |
313 |
316 |
+1.61% |
231,200 |
2024/11/13 |
313 |
317 |
310 |
311 |
-1.58% |
181,100 |
2024/11/12 |
314 |
318 |
313 |
316 |
+0.96% |
194,200 |
2024/11/11 |
312 |
317 |
310 |
313 |
-0.63% |
149,000 |
2024/11/8 |
314 |
315 |
311 |
315 |
+0.00% |
145,000 |
2024/11/7 |
312 |
320 |
309 |
315 |
+1.61% |
232,300 |
2024/11/6 |
301 |
310 |
301 |
310 |
+2.99% |
157,500 |
2024/11/5 |
304 |
305 |
301 |
301 |
+0.67% |
55,200 |
2024/11/1 |
301 |
304 |
299 |
299 |
-1.64% |
105,800 |
2024/10/31 |
300 |
307 |
300 |
304 |
+1.67% |
151,600 |
2024/10/30 |
305 |
307 |
299 |
299 |
-2.29% |
320,100 |
2024/10/29 |
305 |
307 |
302 |
306 |
+0.99% |
71,200 |
2024/10/28 |
292 |
303 |
292 |
303 |
+2.02% |
130,200 |
2024/10/25 |
294 |
297 |
291 |
297 |
+0.68% |
70,800 |
2024/10/24 |
295 |
297 |
290 |
295 |
-1.34% |
189,000 |
|