日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
209 |
209 |
207 |
208 |
+0.00% |
10,800 |
2025/4/24 |
211 |
211 |
205 |
208 |
-1.42% |
12,700 |
2025/4/23 |
210 |
211 |
207 |
211 |
+1.44% |
9,600 |
2025/4/22 |
209 |
209 |
207 |
208 |
+0.00% |
4,600 |
2025/4/21 |
210 |
210 |
208 |
208 |
-0.95% |
12,300 |
2025/4/18 |
207 |
211 |
207 |
210 |
+0.96% |
6,500 |
2025/4/17 |
205 |
208 |
204 |
208 |
+0.97% |
21,800 |
2025/4/16 |
214 |
214 |
205 |
206 |
-0.48% |
82,900 |
2025/4/15 |
200 |
219 |
194 |
207 |
+4.02% |
1,220,900 |
2025/4/14 |
199 |
202 |
198 |
199 |
+0.00% |
35,800 |
2025/4/11 |
191 |
203 |
191 |
199 |
+2.05% |
33,600 |
2025/4/10 |
195 |
195 |
190 |
195 |
+4.84% |
18,900 |
2025/4/9 |
194 |
194 |
184 |
186 |
+1.09% |
64,400 |
2025/4/8 |
182 |
202 |
180 |
184 |
+6.36% |
311,300 |
2025/4/7 |
180 |
181 |
170 |
173 |
-6.99% |
86,300 |
2025/4/4 |
194 |
214 |
182 |
186 |
-4.62% |
738,800 |
2025/4/3 |
198 |
226 |
190 |
195 |
-2.01% |
331,800 |
2025/4/2 |
201 |
201 |
199 |
199 |
-1.49% |
19,900 |
2025/4/1 |
207 |
207 |
201 |
202 |
-0.98% |
11,900 |
2025/3/31 |
207 |
212 |
204 |
204 |
-2.39% |
40,600 |
2025/3/28 |
210 |
211 |
208 |
209 |
-1.88% |
30,100 |
2025/3/27 |
212 |
215 |
212 |
213 |
+0.00% |
11,300 |
2025/3/26 |
213 |
215 |
212 |
213 |
+0.47% |
9,200 |
2025/3/25 |
215 |
215 |
212 |
212 |
-1.40% |
11,900 |
2025/3/24 |
216 |
216 |
211 |
215 |
+0.94% |
19,800 |
2025/3/21 |
212 |
213 |
209 |
213 |
+0.47% |
18,700 |
2025/3/19 |
212 |
213 |
209 |
212 |
+0.00% |
20,300 |
2025/3/18 |
211 |
213 |
211 |
212 |
+0.95% |
7,300 |
2025/3/17 |
213 |
214 |
210 |
210 |
-2.33% |
21,400 |
2025/3/14 |
217 |
217 |
214 |
215 |
-0.92% |
6,800 |
2025/3/13 |
216 |
217 |
215 |
217 |
+0.93% |
2,700 |
2025/3/12 |
214 |
218 |
214 |
215 |
+1.42% |
28,600 |
2025/3/11 |
214 |
214 |
211 |
212 |
-0.47% |
18,700 |
2025/3/10 |
213 |
214 |
212 |
213 |
+0.00% |
11,200 |
2025/3/7 |
213 |
216 |
210 |
213 |
-0.93% |
52,300 |
2025/3/6 |
213 |
215 |
213 |
215 |
+0.94% |
3,600 |
2025/3/5 |
213 |
215 |
213 |
213 |
-0.47% |
7,400 |
2025/3/4 |
217 |
217 |
213 |
214 |
-0.47% |
8,800 |
2025/3/3 |
212 |
216 |
212 |
215 |
+1.42% |
9,600 |
2025/2/28 |
216 |
216 |
211 |
212 |
-1.40% |
26,000 |
2025/2/27 |
218 |
218 |
215 |
215 |
+0.00% |
20,700 |
2025/2/26 |
211 |
219 |
210 |
215 |
+2.38% |
135,500 |
2025/2/25 |
205 |
212 |
205 |
210 |
-0.94% |
42,100 |
2025/2/21 |
208 |
212 |
206 |
212 |
+1.92% |
29,200 |
2025/2/20 |
210 |
211 |
208 |
208 |
-0.48% |
27,300 |
2025/2/19 |
210 |
212 |
208 |
209 |
-0.48% |
32,800 |
2025/2/18 |
214 |
214 |
210 |
210 |
-1.41% |
13,900 |
2025/2/17 |
206 |
215 |
206 |
213 |
+2.90% |
93,000 |
2025/2/14 |
207 |
209 |
207 |
207 |
-0.96% |
15,300 |
2025/2/13 |
209 |
209 |
206 |
209 |
+0.00% |
16,200 |
2025/2/12 |
207 |
209 |
205 |
209 |
+1.95% |
64,200 |
2025/2/10 |
206 |
208 |
201 |
205 |
-0.49% |
161,700 |
2025/2/7 |
213 |
213 |
204 |
206 |
-8.44% |
363,600 |
2025/2/6 |
218 |
225 |
214 |
225 |
+3.21% |
251,200 |
2025/2/5 |
213 |
218 |
209 |
218 |
+3.81% |
102,700 |
2025/2/4 |
208 |
212 |
206 |
210 |
+0.96% |
44,500 |
2025/2/3 |
206 |
210 |
204 |
208 |
+0.97% |
60,800 |
2025/1/31 |
200 |
216 |
199 |
206 |
+5.10% |
221,000 |
2025/1/30 |
214 |
214 |
196 |
196 |
-8.84% |
292,000 |
2025/1/29 |
212 |
215 |
210 |
215 |
+0.94% |
27,400 |
2025/1/28 |
209 |
213 |
208 |
213 |
+0.95% |
33,200 |
2025/1/27 |
212 |
213 |
209 |
211 |
+0.48% |
14,300 |
2025/1/24 |
214 |
214 |
208 |
210 |
+0.48% |
37,600 |
2025/1/23 |
203 |
219 |
203 |
209 |
+2.96% |
187,300 |
2025/1/22 |
202 |
205 |
201 |
203 |
-0.49% |
29,100 |
2025/1/21 |
201 |
205 |
199 |
204 |
+1.49% |
16,200 |
2025/1/20 |
197 |
201 |
197 |
201 |
+2.55% |
21,500 |
2025/1/17 |
195 |
198 |
194 |
196 |
-0.51% |
36,400 |
2025/1/16 |
201 |
202 |
197 |
197 |
-1.99% |
30,700 |
2025/1/15 |
204 |
206 |
199 |
201 |
-1.95% |
48,300 |
2025/1/14 |
211 |
211 |
202 |
205 |
-0.97% |
24,100 |
2025/1/10 |
204 |
208 |
200 |
207 |
+0.98% |
30,000 |
2025/1/9 |
208 |
208 |
205 |
205 |
-2.84% |
56,600 |
2025/1/8 |
212 |
212 |
207 |
211 |
+0.00% |
33,100 |
2025/1/7 |
207 |
214 |
207 |
211 |
+2.43% |
56,700 |
2025/1/6 |
206 |
208 |
205 |
206 |
+0.00% |
26,300 |
2024/12/30 |
204 |
208 |
201 |
206 |
+0.98% |
46,200 |
2024/12/27 |
200 |
207 |
200 |
204 |
+2.00% |
49,900 |
2024/12/26 |
195 |
202 |
194 |
200 |
+2.04% |
37,700 |
2024/12/25 |
199 |
199 |
195 |
196 |
-1.51% |
19,100 |
2024/12/24 |
193 |
199 |
192 |
199 |
+2.58% |
45,400 |
2024/12/23 |
198 |
198 |
192 |
194 |
-2.51% |
30,100 |
2024/12/20 |
198 |
201 |
198 |
199 |
+0.00% |
14,400 |
2024/12/19 |
196 |
201 |
196 |
199 |
-0.50% |
33,400 |
2024/12/18 |
205 |
205 |
200 |
200 |
-1.96% |
28,500 |
2024/12/17 |
199 |
206 |
197 |
204 |
+3.55% |
77,700 |
2024/12/16 |
198 |
199 |
195 |
197 |
-1.99% |
31,800 |
2024/12/13 |
202 |
202 |
198 |
201 |
+1.01% |
26,300 |
2024/12/12 |
200 |
202 |
199 |
199 |
-0.50% |
35,900 |
2024/12/11 |
202 |
202 |
197 |
200 |
-0.99% |
37,800 |
2024/12/10 |
202 |
203 |
198 |
202 |
-0.98% |
62,700 |
2024/12/9 |
204 |
206 |
197 |
204 |
-1.92% |
201,300 |
2024/12/6 |
189 |
209 |
186 |
208 |
+11.23% |
1,047,600 |
2024/12/5 |
184 |
187 |
183 |
187 |
+1.08% |
28,100 |
2024/12/4 |
183 |
186 |
183 |
185 |
-1.07% |
58,500 |
2024/12/3 |
184 |
187 |
184 |
187 |
+1.63% |
43,200 |
2024/12/2 |
187 |
187 |
184 |
184 |
+0.00% |
65,700 |
2024/11/29 |
182 |
186 |
182 |
184 |
+1.10% |
78,300 |
2024/11/28 |
193 |
193 |
177 |
182 |
-5.70% |
417,700 |
2024/11/27 |
192 |
199 |
190 |
193 |
+1.58% |
183,500 |
2024/11/26 |
193 |
194 |
190 |
190 |
-2.06% |
76,800 |
2024/11/25 |
195 |
196 |
190 |
194 |
+0.52% |
88,500 |
2024/11/22 |
190 |
195 |
190 |
193 |
+1.05% |
89,700 |
2024/11/21 |
193 |
194 |
190 |
191 |
-1.04% |
69,100 |
2024/11/20 |
195 |
197 |
193 |
193 |
-1.53% |
84,100 |
2024/11/19 |
200 |
202 |
193 |
196 |
-2.97% |
111,900 |
2024/11/18 |
195 |
207 |
195 |
202 |
+1.00% |
162,300 |
2024/11/15 |
200 |
204 |
196 |
200 |
-3.85% |
139,200 |
2024/11/14 |
202 |
210 |
198 |
208 |
+5.58% |
199,100 |
2024/11/13 |
202 |
210 |
195 |
197 |
-2.48% |
322,100 |
2024/11/12 |
205 |
214 |
198 |
202 |
-3.81% |
346,500 |
2024/11/11 |
218 |
219 |
204 |
210 |
-7.08% |
607,800 |
2024/11/8 |
233 |
233 |
211 |
226 |
-6.22% |
1,399,100 |
2024/11/7 |
230 |
247 |
217 |
241 |
+8.56% |
3,838,700 |
2024/11/6 |
197 |
269 |
190 |
222 |
+10.45% |
8,306,000 |
2024/11/5 |
191 |
211 |
190 |
201 |
+24.84% |
3,158,100 |
2024/11/1 |
160 |
162 |
160 |
161 |
-0.62% |
23,300 |
2024/10/31 |
161 |
164 |
160 |
162 |
+1.25% |
26,900 |
2024/10/30 |
161 |
163 |
160 |
160 |
-1.84% |
154,400 |
2024/10/29 |
161 |
163 |
161 |
163 |
+0.62% |
24,300 |
2024/10/28 |
161 |
162 |
160 |
162 |
+1.25% |
22,100 |
2024/10/25 |
162 |
163 |
160 |
160 |
+0.00% |
37,700 |
2024/10/24 |
161 |
161 |
160 |
160 |
-0.62% |
32,100 |
|