日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
275 |
275 |
273 |
273 |
-0.36% |
12,100 |
2025/4/24 |
272 |
276 |
271 |
274 |
+1.11% |
6,900 |
2025/4/23 |
270 |
273 |
270 |
271 |
+0.00% |
3,800 |
2025/4/22 |
271 |
275 |
270 |
271 |
-1.09% |
4,400 |
2025/4/21 |
266 |
275 |
266 |
274 |
+3.40% |
5,400 |
2025/4/18 |
268 |
269 |
265 |
265 |
-0.38% |
14,500 |
2025/4/17 |
273 |
302 |
264 |
266 |
+3.50% |
177,100 |
2025/4/16 |
275 |
308 |
257 |
257 |
-5.17% |
244,000 |
2025/4/15 |
269 |
276 |
269 |
271 |
+0.74% |
1,800 |
2025/4/14 |
264 |
276 |
264 |
269 |
+2.28% |
7,800 |
2025/4/11 |
266 |
266 |
261 |
263 |
-1.13% |
3,300 |
2025/4/10 |
266 |
268 |
259 |
266 |
+4.31% |
7,000 |
2025/4/9 |
254 |
255 |
250 |
255 |
+0.39% |
7,100 |
2025/4/8 |
261 |
265 |
243 |
254 |
+1.20% |
61,300 |
2025/4/7 |
245 |
255 |
242 |
251 |
-4.92% |
33,500 |
2025/4/4 |
269 |
272 |
264 |
264 |
-2.58% |
12,100 |
2025/4/3 |
272 |
272 |
270 |
271 |
-0.73% |
10,200 |
2025/4/2 |
274 |
276 |
273 |
273 |
-1.09% |
10,900 |
2025/4/1 |
277 |
278 |
274 |
276 |
-0.36% |
6,900 |
2025/3/31 |
278 |
278 |
275 |
277 |
-2.81% |
16,400 |
2025/3/28 |
274 |
285 |
274 |
285 |
-7.47% |
49,200 |
2025/3/27 |
305 |
310 |
304 |
308 |
+0.98% |
31,500 |
2025/3/26 |
309 |
309 |
301 |
305 |
-0.33% |
28,200 |
2025/3/25 |
304 |
308 |
304 |
306 |
+0.66% |
12,500 |
2025/3/24 |
306 |
307 |
304 |
304 |
-0.65% |
12,600 |
2025/3/21 |
308 |
309 |
306 |
306 |
-0.33% |
8,400 |
2025/3/19 |
307 |
308 |
306 |
307 |
+0.33% |
5,800 |
2025/3/18 |
307 |
308 |
305 |
306 |
-0.33% |
7,900 |
2025/3/17 |
306 |
307 |
305 |
307 |
+0.66% |
10,400 |
2025/3/14 |
302 |
305 |
302 |
305 |
+0.66% |
11,600 |
2025/3/13 |
300 |
303 |
300 |
303 |
+0.33% |
16,200 |
2025/3/12 |
298 |
302 |
298 |
302 |
+0.67% |
6,000 |
2025/3/11 |
299 |
300 |
298 |
300 |
-0.33% |
3,300 |
2025/3/10 |
297 |
301 |
297 |
301 |
+1.35% |
7,200 |
2025/3/7 |
299 |
301 |
296 |
297 |
-1.33% |
11,700 |
2025/3/6 |
299 |
303 |
299 |
301 |
-0.66% |
6,600 |
2025/3/5 |
304 |
305 |
299 |
303 |
-0.33% |
10,600 |
2025/3/4 |
303 |
304 |
302 |
304 |
+0.66% |
7,900 |
2025/3/3 |
302 |
302 |
298 |
302 |
+0.67% |
10,500 |
2025/2/28 |
302 |
303 |
294 |
300 |
-0.99% |
13,900 |
2025/2/27 |
300 |
303 |
300 |
303 |
+0.66% |
4,900 |
2025/2/26 |
300 |
301 |
296 |
301 |
+1.01% |
3,700 |
2025/2/25 |
301 |
301 |
296 |
298 |
-1.00% |
5,700 |
2025/2/21 |
301 |
304 |
301 |
301 |
+0.00% |
2,000 |
2025/2/20 |
304 |
304 |
301 |
301 |
-0.99% |
2,900 |
2025/2/19 |
302 |
304 |
302 |
304 |
+0.66% |
6,900 |
2025/2/18 |
299 |
302 |
296 |
302 |
+1.68% |
5,100 |
2025/2/17 |
299 |
302 |
297 |
297 |
+1.02% |
16,300 |
2025/2/14 |
291 |
296 |
291 |
294 |
+0.68% |
7,900 |
2025/2/13 |
292 |
293 |
291 |
292 |
+0.00% |
3,000 |
2025/2/12 |
290 |
292 |
290 |
292 |
+0.34% |
1,600 |
2025/2/10 |
290 |
291 |
289 |
291 |
+1.04% |
4,200 |
2025/2/7 |
288 |
290 |
288 |
288 |
+0.35% |
4,900 |
2025/2/6 |
287 |
290 |
287 |
287 |
+0.00% |
5,800 |
2025/2/5 |
290 |
290 |
287 |
287 |
+0.35% |
1,700 |
2025/2/4 |
289 |
289 |
286 |
286 |
+0.00% |
3,000 |
2025/2/3 |
287 |
288 |
286 |
286 |
-0.35% |
4,900 |
2025/1/31 |
288 |
290 |
287 |
287 |
-1.37% |
4,100 |
2025/1/30 |
286 |
291 |
286 |
291 |
+2.11% |
4,300 |
2025/1/29 |
291 |
291 |
285 |
285 |
-2.06% |
3,700 |
2025/1/28 |
288 |
291 |
287 |
291 |
+1.04% |
3,000 |
2025/1/27 |
289 |
292 |
288 |
288 |
+0.00% |
1,700 |
2025/1/24 |
287 |
290 |
287 |
288 |
-1.03% |
13,500 |
2025/1/23 |
291 |
292 |
288 |
291 |
+0.34% |
2,200 |
2025/1/22 |
290 |
293 |
289 |
290 |
+0.00% |
4,500 |
2025/1/21 |
285 |
290 |
285 |
290 |
+2.11% |
5,000 |
2025/1/20 |
284 |
284 |
283 |
284 |
+0.00% |
4,000 |
2025/1/17 |
284 |
284 |
284 |
284 |
+0.35% |
1,100 |
2025/1/16 |
285 |
285 |
280 |
283 |
-1.05% |
7,700 |
2025/1/15 |
285 |
286 |
283 |
286 |
+0.35% |
3,500 |
2025/1/14 |
285 |
285 |
284 |
285 |
+0.35% |
2,000 |
2025/1/10 |
283 |
285 |
282 |
284 |
+0.35% |
2,700 |
2025/1/9 |
283 |
283 |
281 |
283 |
+0.71% |
4,900 |
2025/1/8 |
281 |
282 |
277 |
281 |
-0.71% |
8,800 |
2025/1/7 |
280 |
284 |
279 |
283 |
+1.07% |
6,200 |
2025/1/6 |
278 |
280 |
277 |
280 |
+0.72% |
6,400 |
2024/12/30 |
272 |
278 |
270 |
278 |
+2.58% |
10,600 |
2024/12/27 |
270 |
275 |
269 |
271 |
+1.12% |
18,100 |
2024/12/26 |
269 |
270 |
268 |
268 |
-0.37% |
17,700 |
2024/12/25 |
270 |
271 |
269 |
269 |
-0.37% |
16,000 |
2024/12/24 |
271 |
272 |
270 |
270 |
-0.37% |
11,600 |
2024/12/23 |
271 |
272 |
270 |
271 |
+0.00% |
7,600 |
2024/12/20 |
271 |
272 |
270 |
271 |
-0.73% |
9,500 |
2024/12/19 |
273 |
273 |
270 |
273 |
+0.00% |
9,300 |
2024/12/18 |
273 |
275 |
272 |
273 |
-0.73% |
5,200 |
2024/12/17 |
273 |
275 |
273 |
275 |
+0.73% |
3,100 |
2024/12/16 |
271 |
273 |
270 |
273 |
+1.11% |
8,500 |
2024/12/13 |
270 |
275 |
270 |
270 |
-1.10% |
11,300 |
2024/12/12 |
270 |
273 |
270 |
273 |
+1.11% |
8,700 |
2024/12/11 |
273 |
275 |
270 |
270 |
-1.10% |
9,700 |
2024/12/10 |
277 |
278 |
272 |
273 |
-3.53% |
34,300 |
2024/12/9 |
284 |
284 |
282 |
283 |
+0.00% |
3,900 |
2024/12/6 |
284 |
284 |
281 |
283 |
+0.71% |
15,400 |
2024/12/5 |
282 |
283 |
281 |
281 |
+0.00% |
2,400 |
2024/12/4 |
283 |
283 |
281 |
281 |
+0.00% |
5,100 |
2024/12/3 |
283 |
283 |
281 |
281 |
+0.00% |
5,000 |
2024/12/2 |
280 |
281 |
279 |
281 |
+0.36% |
4,800 |
2024/11/29 |
280 |
280 |
279 |
280 |
+0.00% |
4,700 |
2024/11/28 |
280 |
280 |
279 |
280 |
+0.00% |
900 |
2024/11/27 |
280 |
280 |
278 |
280 |
+0.00% |
1,900 |
2024/11/26 |
280 |
280 |
279 |
280 |
+0.00% |
2,100 |
2024/11/25 |
278 |
280 |
277 |
280 |
+0.72% |
4,100 |
2024/11/22 |
278 |
278 |
277 |
278 |
+0.00% |
3,500 |
2024/11/21 |
278 |
278 |
277 |
278 |
+0.00% |
3,500 |
2024/11/20 |
277 |
280 |
277 |
278 |
+0.36% |
1,200 |
2024/11/19 |
277 |
278 |
277 |
277 |
+0.00% |
3,900 |
2024/11/18 |
277 |
278 |
276 |
277 |
+0.36% |
1,200 |
2024/11/15 |
276 |
277 |
276 |
276 |
+0.00% |
3,300 |
2024/11/14 |
276 |
277 |
276 |
276 |
+0.00% |
7,600 |
2024/11/13 |
276 |
278 |
276 |
276 |
+0.00% |
1,000 |
2024/11/12 |
277 |
278 |
276 |
276 |
-0.72% |
3,500 |
2024/11/11 |
278 |
280 |
277 |
278 |
+0.00% |
4,300 |
2024/11/8 |
280 |
280 |
277 |
278 |
+0.00% |
1,800 |
2024/11/7 |
279 |
280 |
277 |
278 |
+0.00% |
1,900 |
2024/11/6 |
279 |
280 |
276 |
278 |
+0.00% |
2,400 |
2024/11/5 |
277 |
278 |
276 |
278 |
+0.36% |
1,300 |
2024/11/1 |
276 |
278 |
276 |
277 |
+0.36% |
1,300 |
2024/10/31 |
275 |
277 |
275 |
276 |
+0.36% |
2,800 |
2024/10/30 |
276 |
276 |
274 |
275 |
+0.00% |
2,400 |
2024/10/29 |
275 |
277 |
274 |
275 |
+0.00% |
1,100 |
2024/10/28 |
276 |
277 |
275 |
275 |
-0.36% |
5,800 |
2024/10/25 |
278 |
279 |
276 |
276 |
-0.72% |
13,900 |
2024/10/24 |
279 |
279 |
277 |
278 |
-0.36% |
7,400 |
|