日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
321 |
322 |
316 |
317 |
-0.63% |
13,400 |
2025/4/24 |
315 |
319 |
311 |
319 |
+2.57% |
31,700 |
2025/4/23 |
318 |
318 |
311 |
311 |
-2.20% |
11,000 |
2025/4/22 |
306 |
320 |
306 |
318 |
+2.58% |
113,200 |
2025/4/21 |
310 |
310 |
305 |
310 |
+0.00% |
22,200 |
2025/4/18 |
307 |
314 |
306 |
310 |
+0.32% |
22,900 |
2025/4/17 |
298 |
309 |
298 |
309 |
+3.34% |
25,200 |
2025/4/16 |
304 |
304 |
297 |
299 |
-1.64% |
36,600 |
2025/4/15 |
309 |
310 |
302 |
304 |
-0.33% |
15,000 |
2025/4/14 |
315 |
316 |
305 |
305 |
-1.29% |
37,700 |
2025/4/11 |
295 |
309 |
292 |
309 |
+1.98% |
74,200 |
2025/4/10 |
302 |
304 |
287 |
303 |
+12.22% |
83,600 |
2025/4/9 |
277 |
285 |
265 |
270 |
-5.26% |
69,800 |
2025/4/8 |
274 |
288 |
261 |
285 |
+12.20% |
84,000 |
2025/4/7 |
272 |
277 |
254 |
254 |
-17.80% |
250,200 |
2025/4/4 |
316 |
319 |
288 |
309 |
-3.44% |
262,600 |
2025/4/3 |
314 |
326 |
309 |
320 |
+0.00% |
55,900 |
2025/4/2 |
310 |
325 |
307 |
320 |
+3.56% |
87,300 |
2025/4/1 |
312 |
316 |
301 |
309 |
-0.96% |
98,700 |
2025/3/31 |
310 |
314 |
302 |
312 |
+0.00% |
78,900 |
2025/3/28 |
321 |
322 |
312 |
312 |
-4.88% |
62,300 |
2025/3/27 |
330 |
333 |
322 |
328 |
-1.20% |
81,100 |
2025/3/26 |
334 |
334 |
330 |
332 |
-0.90% |
30,200 |
2025/3/25 |
339 |
347 |
333 |
335 |
-1.18% |
54,300 |
2025/3/24 |
339 |
339 |
333 |
339 |
+0.00% |
42,100 |
2025/3/21 |
339 |
341 |
329 |
339 |
-2.31% |
124,300 |
2025/3/19 |
341 |
354 |
340 |
347 |
+1.76% |
143,500 |
2025/3/18 |
334 |
346 |
331 |
341 |
+1.79% |
145,100 |
2025/3/17 |
317 |
337 |
315 |
335 |
+9.48% |
441,900 |
2025/3/14 |
292 |
308 |
290 |
306 |
+3.38% |
132,400 |
2025/3/13 |
297 |
297 |
290 |
296 |
+0.68% |
56,700 |
2025/3/12 |
290 |
299 |
285 |
294 |
+1.38% |
111,700 |
2025/3/11 |
286 |
291 |
274 |
290 |
+0.00% |
164,000 |
2025/3/10 |
289 |
290 |
282 |
290 |
+0.35% |
45,800 |
2025/3/7 |
292 |
294 |
289 |
289 |
-1.03% |
32,300 |
2025/3/6 |
292 |
295 |
290 |
292 |
+0.00% |
44,700 |
2025/3/5 |
293 |
295 |
286 |
292 |
-0.68% |
60,300 |
2025/3/4 |
299 |
299 |
289 |
294 |
-2.00% |
84,700 |
2025/3/3 |
300 |
303 |
297 |
300 |
+0.67% |
55,400 |
2025/2/28 |
301 |
303 |
285 |
298 |
-1.00% |
302,500 |
2025/2/27 |
305 |
310 |
301 |
301 |
-1.31% |
84,400 |
2025/2/26 |
307 |
307 |
302 |
305 |
+0.00% |
30,200 |
2025/2/25 |
307 |
314 |
304 |
305 |
-2.24% |
40,500 |
2025/2/21 |
309 |
312 |
305 |
312 |
+0.97% |
56,000 |
2025/2/20 |
318 |
318 |
306 |
309 |
-2.52% |
108,400 |
2025/2/19 |
309 |
318 |
309 |
317 |
+2.92% |
66,500 |
2025/2/18 |
316 |
316 |
302 |
308 |
-1.28% |
133,000 |
2025/2/17 |
334 |
334 |
307 |
312 |
-6.59% |
249,500 |
2025/2/14 |
343 |
345 |
334 |
334 |
-2.91% |
133,000 |
2025/2/13 |
356 |
356 |
334 |
344 |
-1.99% |
331,100 |
2025/2/12 |
339 |
354 |
337 |
351 |
+5.41% |
153,200 |
2025/2/10 |
338 |
341 |
332 |
333 |
-1.48% |
46,100 |
2025/2/7 |
338 |
342 |
335 |
338 |
+0.30% |
33,200 |
2025/2/6 |
343 |
343 |
337 |
337 |
-0.59% |
19,700 |
2025/2/5 |
342 |
347 |
335 |
339 |
-0.59% |
24,800 |
2025/2/4 |
348 |
355 |
340 |
341 |
-2.01% |
33,200 |
2025/2/3 |
362 |
363 |
347 |
348 |
+0.58% |
86,400 |
2025/1/31 |
331 |
353 |
327 |
346 |
+4.85% |
85,900 |
2025/1/30 |
334 |
334 |
329 |
330 |
-1.79% |
19,600 |
2025/1/29 |
319 |
343 |
319 |
336 |
+5.99% |
93,500 |
2025/1/28 |
320 |
325 |
313 |
317 |
-0.31% |
55,700 |
2025/1/27 |
323 |
325 |
318 |
318 |
-1.24% |
27,800 |
2025/1/24 |
318 |
327 |
318 |
322 |
+1.58% |
17,900 |
2025/1/23 |
320 |
321 |
317 |
317 |
-1.55% |
27,600 |
2025/1/22 |
327 |
327 |
320 |
322 |
-1.53% |
22,400 |
2025/1/21 |
327 |
327 |
322 |
327 |
-0.91% |
11,200 |
2025/1/20 |
321 |
330 |
321 |
330 |
+3.77% |
24,600 |
2025/1/17 |
323 |
323 |
316 |
318 |
-1.55% |
12,300 |
2025/1/16 |
325 |
325 |
316 |
323 |
-0.62% |
30,800 |
2025/1/15 |
328 |
331 |
320 |
325 |
-1.22% |
16,900 |
2025/1/14 |
336 |
336 |
326 |
329 |
-0.60% |
15,100 |
2025/1/10 |
333 |
335 |
330 |
331 |
+0.00% |
25,900 |
2025/1/9 |
340 |
340 |
330 |
331 |
-1.19% |
18,800 |
2025/1/8 |
338 |
339 |
335 |
335 |
-1.76% |
7,700 |
2025/1/7 |
344 |
346 |
340 |
341 |
+0.00% |
13,300 |
2025/1/6 |
340 |
347 |
337 |
341 |
+0.29% |
28,100 |
2024/12/30 |
337 |
340 |
332 |
340 |
+2.41% |
62,000 |
2024/12/27 |
324 |
332 |
324 |
332 |
+2.79% |
20,900 |
2024/12/26 |
320 |
325 |
317 |
323 |
+0.94% |
51,000 |
2024/12/25 |
328 |
328 |
320 |
320 |
-1.84% |
47,800 |
2024/12/24 |
324 |
328 |
316 |
326 |
+2.19% |
63,300 |
2024/12/23 |
329 |
329 |
317 |
319 |
-2.15% |
61,600 |
2024/12/20 |
331 |
331 |
325 |
326 |
-1.81% |
51,600 |
2024/12/19 |
338 |
342 |
328 |
332 |
-2.64% |
92,000 |
2024/12/18 |
339 |
342 |
337 |
341 |
+1.79% |
38,500 |
2024/12/17 |
343 |
343 |
335 |
335 |
-2.33% |
49,600 |
2024/12/16 |
354 |
354 |
338 |
343 |
-3.11% |
59,800 |
2024/12/13 |
356 |
357 |
351 |
354 |
+0.57% |
111,500 |
2024/12/12 |
347 |
357 |
347 |
352 |
+1.15% |
30,200 |
2024/12/11 |
345 |
348 |
342 |
348 |
+0.58% |
30,100 |
2024/12/10 |
347 |
350 |
346 |
346 |
-0.86% |
12,500 |
2024/12/9 |
333 |
351 |
333 |
349 |
+4.80% |
54,600 |
2024/12/6 |
340 |
340 |
330 |
333 |
-1.19% |
74,400 |
2024/12/5 |
345 |
346 |
337 |
337 |
-1.75% |
35,800 |
2024/12/4 |
346 |
349 |
342 |
343 |
-3.65% |
115,800 |
2024/12/3 |
356 |
367 |
354 |
356 |
+0.00% |
29,800 |
2024/12/2 |
357 |
359 |
353 |
356 |
-0.84% |
15,100 |
2024/11/29 |
347 |
359 |
347 |
359 |
+3.16% |
29,500 |
2024/11/28 |
348 |
356 |
346 |
348 |
-0.57% |
27,400 |
2024/11/27 |
355 |
359 |
349 |
350 |
-1.41% |
29,900 |
2024/11/26 |
363 |
363 |
354 |
355 |
-2.47% |
38,800 |
2024/11/25 |
370 |
370 |
363 |
364 |
+0.00% |
17,600 |
2024/11/22 |
374 |
374 |
364 |
364 |
-1.36% |
37,800 |
2024/11/21 |
376 |
378 |
364 |
369 |
-1.86% |
40,500 |
2024/11/20 |
384 |
384 |
376 |
376 |
-1.57% |
26,800 |
2024/11/19 |
376 |
389 |
376 |
382 |
+0.26% |
48,700 |
2024/11/18 |
358 |
383 |
358 |
381 |
+6.42% |
119,000 |
2024/11/15 |
354 |
362 |
334 |
358 |
+0.56% |
188,000 |
2024/11/14 |
364 |
373 |
356 |
356 |
-0.56% |
58,600 |
2024/11/13 |
379 |
379 |
358 |
358 |
-5.04% |
69,200 |
2024/11/12 |
399 |
400 |
366 |
377 |
-3.58% |
322,200 |
2024/11/11 |
382 |
393 |
381 |
391 |
+3.71% |
134,400 |
2024/11/8 |
371 |
378 |
368 |
377 |
+0.53% |
45,900 |
2024/11/7 |
370 |
375 |
365 |
375 |
+2.46% |
50,300 |
2024/11/6 |
369 |
370 |
361 |
366 |
+0.00% |
23,200 |
2024/11/5 |
368 |
371 |
361 |
366 |
-0.54% |
22,700 |
2024/11/1 |
365 |
371 |
356 |
368 |
-0.54% |
40,500 |
2024/10/31 |
364 |
372 |
357 |
370 |
+1.65% |
65,500 |
2024/10/30 |
356 |
366 |
351 |
364 |
+3.70% |
72,300 |
2024/10/29 |
337 |
351 |
336 |
351 |
+4.15% |
43,600 |
2024/10/28 |
323 |
340 |
323 |
337 |
+2.12% |
43,300 |
2024/10/25 |
337 |
338 |
322 |
330 |
-2.65% |
77,500 |
2024/10/24 |
340 |
340 |
329 |
339 |
-0.29% |
56,800 |
|