日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
386 |
393 |
386 |
388 |
+0.78% |
43,700 |
2025/4/24 |
397 |
397 |
384 |
385 |
-2.78% |
129,600 |
2025/4/23 |
390 |
398 |
388 |
396 |
+2.33% |
87,900 |
2025/4/22 |
385 |
392 |
384 |
387 |
+0.78% |
71,200 |
2025/4/21 |
385 |
393 |
383 |
384 |
+0.26% |
141,800 |
2025/4/18 |
373 |
391 |
371 |
383 |
+2.41% |
250,600 |
2025/4/17 |
376 |
378 |
371 |
374 |
-0.27% |
110,500 |
2025/4/16 |
374 |
379 |
373 |
375 |
+0.54% |
122,900 |
2025/4/15 |
372 |
375 |
371 |
373 |
+0.81% |
70,700 |
2025/4/14 |
375 |
376 |
369 |
370 |
-1.07% |
156,400 |
2025/4/11 |
379 |
383 |
373 |
374 |
-3.11% |
354,500 |
2025/4/10 |
389 |
392 |
366 |
386 |
+0.52% |
257,600 |
2025/4/9 |
380 |
385 |
370 |
384 |
+0.52% |
241,600 |
2025/4/8 |
365 |
392 |
360 |
382 |
+11.05% |
363,800 |
2025/4/7 |
340 |
360 |
335 |
344 |
-8.51% |
330,300 |
2025/4/4 |
375 |
391 |
368 |
376 |
+0.00% |
273,900 |
2025/4/3 |
372 |
379 |
355 |
376 |
-0.27% |
185,100 |
2025/4/2 |
378 |
385 |
376 |
377 |
-0.53% |
115,400 |
2025/4/1 |
380 |
402 |
377 |
379 |
-0.26% |
268,300 |
2025/3/31 |
386 |
394 |
379 |
380 |
-3.55% |
195,000 |
2025/3/28 |
394 |
421 |
367 |
394 |
+2.07% |
1,974,000 |
2025/3/27 |
400 |
400 |
382 |
386 |
-3.50% |
183,100 |
2025/3/26 |
389 |
408 |
388 |
400 |
+4.99% |
189,100 |
2025/3/25 |
392 |
393 |
351 |
381 |
-5.93% |
775,800 |
2025/3/24 |
428 |
428 |
393 |
405 |
-4.93% |
226,200 |
2025/3/21 |
415 |
430 |
409 |
426 |
+4.16% |
156,700 |
2025/3/19 |
416 |
422 |
396 |
409 |
+2.00% |
324,300 |
2025/3/18 |
381 |
413 |
372 |
401 |
+4.70% |
374,400 |
2025/3/17 |
380 |
388 |
377 |
383 |
+1.32% |
100,700 |
2025/3/14 |
376 |
383 |
362 |
378 |
-0.79% |
101,100 |
2025/3/13 |
381 |
387 |
372 |
381 |
+0.53% |
108,200 |
2025/3/12 |
374 |
395 |
374 |
379 |
+3.55% |
301,100 |
2025/3/11 |
356 |
374 |
355 |
366 |
+0.55% |
219,100 |
2025/3/10 |
340 |
378 |
335 |
364 |
+8.66% |
492,600 |
2025/3/7 |
322 |
337 |
320 |
335 |
+2.13% |
140,000 |
2025/3/6 |
323 |
344 |
320 |
328 |
+2.50% |
218,600 |
2025/3/5 |
321 |
325 |
316 |
320 |
+0.95% |
119,000 |
2025/3/4 |
308 |
324 |
298 |
317 |
+3.59% |
214,300 |
2025/3/3 |
311 |
314 |
303 |
306 |
-3.77% |
235,100 |
2025/2/28 |
323 |
355 |
312 |
318 |
+10.80% |
1,742,100 |
2025/2/27 |
282 |
288 |
279 |
287 |
+1.06% |
43,000 |
2025/2/26 |
289 |
290 |
280 |
284 |
-1.39% |
46,500 |
2025/2/25 |
275 |
289 |
275 |
288 |
+4.73% |
74,600 |
2025/2/21 |
277 |
283 |
274 |
275 |
-0.72% |
31,400 |
2025/2/20 |
280 |
287 |
277 |
277 |
-1.07% |
27,400 |
2025/2/19 |
288 |
290 |
280 |
280 |
-2.10% |
28,600 |
2025/2/18 |
283 |
292 |
283 |
286 |
+1.06% |
57,600 |
2025/2/17 |
284 |
290 |
280 |
283 |
-0.35% |
46,900 |
2025/2/14 |
280 |
284 |
278 |
284 |
+1.79% |
34,900 |
2025/2/13 |
287 |
287 |
279 |
279 |
+1.09% |
30,800 |
2025/2/12 |
280 |
280 |
275 |
276 |
-1.43% |
19,200 |
2025/2/10 |
279 |
285 |
278 |
280 |
-0.36% |
18,700 |
2025/2/7 |
282 |
286 |
281 |
281 |
-1.06% |
22,200 |
2025/2/6 |
290 |
292 |
284 |
284 |
-2.07% |
30,100 |
2025/2/5 |
285 |
305 |
281 |
290 |
+2.84% |
122,300 |
2025/2/4 |
280 |
286 |
278 |
282 |
+1.81% |
21,600 |
2025/2/3 |
275 |
278 |
273 |
277 |
-0.36% |
32,400 |
2025/1/31 |
278 |
278 |
272 |
278 |
+0.72% |
24,000 |
2025/1/30 |
279 |
284 |
276 |
276 |
-1.08% |
53,900 |
2025/1/29 |
284 |
287 |
279 |
279 |
-2.11% |
45,700 |
2025/1/28 |
287 |
293 |
282 |
285 |
-0.70% |
60,400 |
2025/1/27 |
299 |
300 |
281 |
287 |
-3.69% |
77,300 |
2025/1/24 |
289 |
303 |
287 |
298 |
+2.05% |
145,800 |
2025/1/23 |
297 |
301 |
291 |
292 |
-0.34% |
70,900 |
2025/1/22 |
282 |
300 |
274 |
293 |
+3.90% |
243,700 |
2025/1/21 |
297 |
306 |
275 |
282 |
+5.22% |
811,200 |
2025/1/20 |
266 |
268 |
256 |
268 |
+1.52% |
45,600 |
2025/1/17 |
269 |
271 |
256 |
264 |
-2.22% |
92,000 |
2025/1/16 |
275 |
282 |
269 |
270 |
-1.82% |
62,500 |
2025/1/15 |
271 |
281 |
270 |
275 |
+2.61% |
65,800 |
2025/1/14 |
281 |
283 |
267 |
268 |
-5.30% |
138,200 |
2025/1/10 |
291 |
292 |
282 |
283 |
-2.75% |
115,200 |
2025/1/9 |
289 |
295 |
285 |
291 |
-0.34% |
100,200 |
2025/1/8 |
302 |
307 |
289 |
292 |
-3.63% |
175,400 |
2025/1/7 |
312 |
321 |
303 |
303 |
-2.88% |
148,300 |
2025/1/6 |
298 |
314 |
298 |
312 |
+4.00% |
146,900 |
2024/12/30 |
310 |
339 |
292 |
300 |
-2.60% |
1,047,200 |
2024/12/27 |
304 |
320 |
303 |
308 |
+2.67% |
394,900 |
2024/12/26 |
300 |
304 |
292 |
300 |
+0.00% |
247,300 |
2024/12/25 |
275 |
309 |
269 |
300 |
+8.30% |
717,000 |
2024/12/24 |
269 |
283 |
266 |
277 |
+2.97% |
74,300 |
2024/12/23 |
279 |
281 |
253 |
269 |
-3.58% |
231,000 |
2024/12/20 |
290 |
290 |
276 |
279 |
-3.12% |
177,400 |
2024/12/19 |
293 |
293 |
277 |
288 |
-2.04% |
168,600 |
2024/12/18 |
285 |
299 |
280 |
294 |
+4.26% |
203,700 |
2024/12/17 |
268 |
283 |
268 |
282 |
+5.62% |
162,500 |
2024/12/16 |
283 |
286 |
267 |
267 |
-4.98% |
83,700 |
2024/12/13 |
280 |
290 |
280 |
281 |
+0.72% |
119,100 |
2024/12/12 |
293 |
293 |
279 |
279 |
-5.42% |
160,900 |
2024/12/11 |
289 |
298 |
276 |
295 |
-0.67% |
565,900 |
2024/12/10 |
253 |
320 |
253 |
297 |
+21.22% |
3,314,900 |
2024/12/9 |
249 |
250 |
244 |
245 |
+0.00% |
58,500 |
2024/12/6 |
251 |
253 |
245 |
245 |
-2.39% |
74,000 |
2024/12/5 |
254 |
258 |
250 |
251 |
-1.57% |
61,400 |
2024/12/4 |
264 |
267 |
254 |
255 |
-3.04% |
91,200 |
2024/12/3 |
267 |
272 |
263 |
263 |
-2.23% |
132,300 |
2024/12/2 |
271 |
278 |
265 |
269 |
-5.28% |
308,400 |
2024/11/29 |
257 |
305 |
257 |
284 |
+14.06% |
2,233,000 |
2024/11/28 |
240 |
254 |
240 |
249 |
+0.40% |
138,800 |
2024/11/27 |
243 |
309 |
243 |
248 |
+5.08% |
1,329,100 |
2024/11/26 |
265 |
266 |
234 |
236 |
-10.94% |
186,200 |
2024/11/25 |
253 |
268 |
252 |
265 |
+5.58% |
78,800 |
2024/11/22 |
249 |
252 |
249 |
251 |
+0.80% |
17,600 |
2024/11/21 |
250 |
254 |
249 |
249 |
+0.00% |
20,400 |
2024/11/20 |
243 |
252 |
243 |
249 |
+2.05% |
44,400 |
2024/11/19 |
241 |
246 |
239 |
244 |
+1.24% |
24,400 |
2024/11/18 |
244 |
245 |
239 |
241 |
-1.63% |
60,700 |
2024/11/15 |
237 |
246 |
237 |
245 |
+2.08% |
24,000 |
2024/11/14 |
240 |
242 |
237 |
240 |
+0.00% |
38,200 |
2024/11/13 |
241 |
245 |
239 |
240 |
-0.83% |
22,500 |
2024/11/12 |
243 |
259 |
242 |
242 |
+0.83% |
63,700 |
2024/11/11 |
239 |
241 |
238 |
240 |
+0.42% |
48,300 |
2024/11/8 |
252 |
253 |
237 |
239 |
-4.78% |
103,400 |
2024/11/7 |
272 |
272 |
250 |
251 |
-7.04% |
155,100 |
2024/11/6 |
293 |
293 |
263 |
270 |
-5.92% |
165,800 |
2024/11/5 |
265 |
302 |
262 |
287 |
+11.67% |
361,300 |
2024/11/1 |
247 |
272 |
246 |
257 |
+4.47% |
139,800 |
2024/10/31 |
248 |
249 |
245 |
246 |
-0.81% |
12,900 |
2024/10/30 |
246 |
249 |
244 |
248 |
+0.81% |
17,000 |
2024/10/29 |
245 |
249 |
243 |
246 |
+0.41% |
25,800 |
2024/10/28 |
234 |
246 |
233 |
245 |
+1.24% |
39,400 |
2024/10/25 |
239 |
244 |
238 |
242 |
-0.82% |
45,800 |
2024/10/24 |
243 |
246 |
241 |
244 |
-1.21% |
17,900 |
|