日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
282 |
286 |
277 |
280 |
-1.06% |
19,300 |
2025/4/24 |
292 |
294 |
279 |
283 |
-3.08% |
43,800 |
2025/4/23 |
295 |
295 |
289 |
292 |
-0.34% |
24,100 |
2025/4/22 |
294 |
301 |
291 |
293 |
-1.01% |
29,500 |
2025/4/21 |
294 |
309 |
287 |
296 |
+0.68% |
183,900 |
2025/4/18 |
295 |
307 |
284 |
294 |
+0.34% |
179,200 |
2025/4/17 |
287 |
297 |
283 |
293 |
+1.03% |
59,000 |
2025/4/16 |
281 |
305 |
274 |
290 |
+6.23% |
257,200 |
2025/4/15 |
283 |
285 |
273 |
273 |
-2.15% |
79,600 |
2025/4/14 |
274 |
315 |
258 |
279 |
+1.82% |
473,500 |
2025/4/11 |
268 |
276 |
267 |
274 |
-0.72% |
24,200 |
2025/4/10 |
268 |
283 |
263 |
276 |
+5.34% |
218,600 |
2025/4/9 |
263 |
320 |
252 |
262 |
-3.32% |
1,239,400 |
2025/4/8 |
245 |
277 |
245 |
271 |
+15.81% |
103,800 |
2025/4/7 |
229 |
253 |
220 |
234 |
-13.01% |
134,400 |
2025/4/4 |
269 |
274 |
230 |
269 |
-0.37% |
151,000 |
2025/4/3 |
272 |
318 |
258 |
270 |
-6.25% |
365,300 |
2025/4/2 |
298 |
298 |
282 |
288 |
-1.71% |
60,500 |
2025/4/1 |
303 |
304 |
288 |
293 |
-0.68% |
22,900 |
2025/3/31 |
302 |
304 |
279 |
295 |
-4.84% |
100,900 |
2025/3/28 |
315 |
324 |
301 |
310 |
+0.65% |
126,900 |
2025/3/27 |
332 |
336 |
304 |
308 |
-8.61% |
308,100 |
2025/3/26 |
305 |
341 |
305 |
337 |
+10.49% |
229,400 |
2025/3/25 |
304 |
310 |
302 |
305 |
+0.66% |
36,800 |
2025/3/24 |
304 |
304 |
296 |
303 |
+2.02% |
133,500 |
2025/3/21 |
300 |
301 |
294 |
297 |
-1.33% |
23,800 |
2025/3/19 |
302 |
304 |
298 |
301 |
-0.99% |
14,200 |
2025/3/18 |
304 |
305 |
299 |
304 |
+0.33% |
32,600 |
2025/3/17 |
291 |
305 |
286 |
303 |
+4.84% |
61,800 |
2025/3/14 |
288 |
299 |
283 |
289 |
+0.00% |
59,100 |
2025/3/13 |
274 |
297 |
274 |
289 |
+3.58% |
116,800 |
2025/3/12 |
258 |
295 |
258 |
279 |
+9.41% |
211,500 |
2025/3/11 |
257 |
257 |
254 |
255 |
-0.78% |
6,600 |
2025/3/10 |
254 |
257 |
254 |
257 |
+1.18% |
4,900 |
2025/3/7 |
256 |
260 |
254 |
254 |
-0.78% |
9,800 |
2025/3/6 |
253 |
256 |
252 |
256 |
+1.59% |
9,100 |
2025/3/5 |
257 |
257 |
251 |
252 |
-0.79% |
23,200 |
2025/3/4 |
253 |
255 |
252 |
254 |
-0.39% |
20,300 |
2025/3/3 |
254 |
257 |
254 |
255 |
+0.39% |
9,800 |
2025/2/28 |
253 |
255 |
253 |
254 |
+0.79% |
5,200 |
2025/2/27 |
252 |
254 |
251 |
252 |
-1.18% |
17,400 |
2025/2/26 |
263 |
263 |
253 |
255 |
-3.04% |
13,500 |
2025/2/25 |
262 |
264 |
260 |
263 |
+0.38% |
13,000 |
2025/2/21 |
265 |
266 |
260 |
262 |
-1.13% |
12,200 |
2025/2/20 |
262 |
267 |
260 |
265 |
+0.76% |
25,300 |
2025/2/19 |
262 |
265 |
258 |
263 |
+0.00% |
32,800 |
2025/2/18 |
255 |
264 |
254 |
263 |
+2.33% |
48,900 |
2025/2/17 |
257 |
259 |
252 |
257 |
-3.02% |
55,900 |
2025/2/14 |
263 |
267 |
254 |
265 |
-10.17% |
158,700 |
2025/2/13 |
287 |
300 |
287 |
295 |
+2.08% |
59,000 |
2025/2/12 |
290 |
294 |
289 |
289 |
-0.34% |
22,600 |
2025/2/10 |
291 |
292 |
288 |
290 |
-0.34% |
21,900 |
2025/2/7 |
290 |
291 |
287 |
291 |
+0.34% |
9,400 |
2025/2/6 |
290 |
293 |
284 |
290 |
+0.69% |
32,300 |
2025/2/5 |
280 |
289 |
280 |
288 |
+2.13% |
29,300 |
2025/2/4 |
286 |
286 |
280 |
282 |
-1.05% |
17,400 |
2025/2/3 |
291 |
292 |
285 |
285 |
-2.06% |
17,300 |
2025/1/31 |
292 |
293 |
288 |
291 |
+0.69% |
18,400 |
2025/1/30 |
292 |
294 |
288 |
289 |
-1.03% |
14,500 |
2025/1/29 |
290 |
293 |
290 |
292 |
+0.34% |
14,200 |
2025/1/28 |
285 |
293 |
284 |
291 |
+1.39% |
13,900 |
2025/1/27 |
288 |
290 |
285 |
287 |
+0.00% |
16,500 |
2025/1/24 |
284 |
289 |
284 |
287 |
+1.06% |
9,800 |
2025/1/23 |
288 |
290 |
284 |
284 |
-1.05% |
13,300 |
2025/1/22 |
288 |
290 |
286 |
287 |
+0.00% |
11,300 |
2025/1/21 |
288 |
290 |
287 |
287 |
+0.00% |
9,100 |
2025/1/20 |
288 |
290 |
286 |
287 |
+0.00% |
8,200 |
2025/1/17 |
288 |
291 |
287 |
287 |
+0.00% |
7,700 |
2025/1/16 |
288 |
290 |
286 |
287 |
+0.70% |
6,900 |
2025/1/15 |
290 |
290 |
282 |
285 |
-1.38% |
15,000 |
2025/1/14 |
290 |
294 |
285 |
289 |
-1.70% |
14,200 |
2025/1/10 |
292 |
296 |
292 |
294 |
-0.68% |
10,800 |
2025/1/9 |
296 |
298 |
293 |
296 |
+0.34% |
17,800 |
2025/1/8 |
299 |
299 |
295 |
295 |
-0.67% |
9,300 |
2025/1/7 |
294 |
297 |
294 |
297 |
+1.37% |
6,000 |
2025/1/6 |
294 |
296 |
292 |
293 |
-0.34% |
16,100 |
2024/12/30 |
294 |
298 |
289 |
294 |
+0.68% |
13,600 |
2024/12/27 |
285 |
305 |
285 |
292 |
+3.55% |
76,700 |
2024/12/26 |
279 |
295 |
279 |
282 |
+0.36% |
22,800 |
2024/12/25 |
280 |
282 |
277 |
281 |
+0.00% |
34,900 |
2024/12/24 |
278 |
283 |
274 |
281 |
+0.36% |
22,900 |
2024/12/23 |
281 |
284 |
274 |
280 |
-0.71% |
34,700 |
2024/12/20 |
284 |
287 |
282 |
282 |
-0.35% |
27,200 |
2024/12/19 |
285 |
288 |
281 |
283 |
-0.70% |
18,100 |
2024/12/18 |
287 |
292 |
280 |
285 |
-0.70% |
32,900 |
2024/12/17 |
296 |
297 |
280 |
287 |
-3.37% |
62,200 |
2024/12/16 |
304 |
304 |
297 |
297 |
-2.30% |
22,500 |
2024/12/13 |
305 |
308 |
303 |
304 |
-0.33% |
21,300 |
2024/12/12 |
310 |
310 |
303 |
305 |
-0.97% |
17,300 |
2024/12/11 |
311 |
315 |
308 |
308 |
-1.60% |
14,300 |
2024/12/10 |
315 |
316 |
309 |
313 |
-0.63% |
26,100 |
2024/12/9 |
304 |
315 |
303 |
315 |
+2.94% |
18,900 |
2024/12/6 |
312 |
315 |
305 |
306 |
-1.92% |
29,200 |
2024/12/5 |
324 |
330 |
310 |
312 |
-6.02% |
71,500 |
2024/12/4 |
303 |
354 |
300 |
332 |
+9.57% |
661,000 |
2024/12/3 |
308 |
308 |
301 |
303 |
-1.62% |
24,200 |
2024/12/2 |
305 |
308 |
304 |
308 |
+0.00% |
12,900 |
2024/11/29 |
309 |
309 |
304 |
308 |
+0.65% |
14,600 |
2024/11/28 |
310 |
310 |
303 |
306 |
-1.29% |
20,000 |
2024/11/27 |
309 |
313 |
309 |
310 |
-0.32% |
10,100 |
2024/11/26 |
312 |
314 |
309 |
311 |
+0.32% |
7,400 |
2024/11/25 |
310 |
317 |
310 |
310 |
+0.65% |
12,900 |
2024/11/22 |
318 |
319 |
308 |
308 |
-2.53% |
14,100 |
2024/11/21 |
311 |
317 |
308 |
316 |
+1.94% |
11,800 |
2024/11/20 |
311 |
316 |
310 |
310 |
-1.59% |
13,500 |
2024/11/19 |
309 |
317 |
307 |
315 |
+2.61% |
19,900 |
2024/11/18 |
311 |
314 |
307 |
307 |
-0.65% |
25,000 |
2024/11/15 |
323 |
336 |
302 |
309 |
-9.65% |
103,400 |
2024/11/14 |
345 |
345 |
335 |
342 |
-0.58% |
9,200 |
2024/11/13 |
339 |
350 |
330 |
344 |
+0.29% |
14,200 |
2024/11/12 |
336 |
343 |
328 |
343 |
-0.29% |
30,400 |
2024/11/11 |
343 |
344 |
339 |
344 |
+0.58% |
15,200 |
2024/11/8 |
340 |
346 |
337 |
342 |
-1.16% |
13,000 |
2024/11/7 |
342 |
347 |
340 |
346 |
+1.47% |
7,400 |
2024/11/6 |
333 |
341 |
333 |
341 |
+3.02% |
12,700 |
2024/11/5 |
338 |
340 |
329 |
331 |
+0.30% |
5,200 |
2024/11/1 |
335 |
343 |
330 |
330 |
-1.20% |
10,500 |
2024/10/31 |
325 |
345 |
320 |
334 |
+2.45% |
32,500 |
2024/10/30 |
323 |
333 |
319 |
326 |
+0.93% |
16,800 |
2024/10/29 |
325 |
338 |
321 |
323 |
-0.31% |
15,300 |
2024/10/28 |
321 |
329 |
320 |
324 |
+1.89% |
7,800 |
2024/10/25 |
341 |
345 |
318 |
318 |
-5.07% |
47,800 |
2024/10/24 |
335 |
338 |
327 |
335 |
+1.52% |
36,600 |
|