日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
222 |
222 |
211 |
218 |
-1.80% |
39,200 |
2025/4/24 |
220 |
222 |
219 |
222 |
+0.91% |
2,700 |
2025/4/23 |
218 |
220 |
216 |
220 |
+0.92% |
13,400 |
2025/4/22 |
206 |
220 |
196 |
218 |
+5.83% |
364,600 |
2025/4/21 |
208 |
208 |
205 |
206 |
-0.96% |
8,400 |
2025/4/18 |
207 |
214 |
204 |
208 |
+2.46% |
54,200 |
2025/4/17 |
215 |
215 |
191 |
203 |
-6.02% |
88,200 |
2025/4/16 |
213 |
217 |
212 |
216 |
+1.41% |
29,700 |
2025/4/15 |
208 |
214 |
192 |
213 |
+5.45% |
238,700 |
2025/4/14 |
201 |
203 |
201 |
202 |
+0.50% |
10,900 |
2025/4/11 |
202 |
202 |
199 |
201 |
+0.50% |
8,400 |
2025/4/10 |
207 |
207 |
200 |
200 |
+2.56% |
12,800 |
2025/4/9 |
191 |
202 |
191 |
195 |
+1.04% |
12,100 |
2025/4/8 |
191 |
201 |
191 |
193 |
+2.66% |
44,300 |
2025/4/7 |
203 |
203 |
180 |
188 |
-12.56% |
112,100 |
2025/4/4 |
216 |
216 |
208 |
215 |
-0.92% |
24,000 |
2025/4/3 |
217 |
222 |
215 |
217 |
-0.46% |
34,300 |
2025/4/2 |
222 |
222 |
218 |
218 |
-1.80% |
17,900 |
2025/4/1 |
221 |
222 |
220 |
222 |
+0.45% |
4,600 |
2025/3/31 |
222 |
224 |
220 |
221 |
-1.34% |
32,600 |
2025/3/28 |
224 |
227 |
224 |
224 |
+0.00% |
10,300 |
2025/3/27 |
224 |
224 |
221 |
224 |
+1.36% |
13,500 |
2025/3/26 |
225 |
225 |
221 |
221 |
-1.34% |
9,400 |
2025/3/25 |
226 |
226 |
221 |
224 |
+0.00% |
11,600 |
2025/3/24 |
224 |
224 |
217 |
224 |
+0.90% |
15,000 |
2025/3/21 |
221 |
226 |
218 |
222 |
+0.91% |
34,200 |
2025/3/19 |
220 |
222 |
219 |
220 |
+0.92% |
7,200 |
2025/3/18 |
219 |
221 |
218 |
218 |
+0.00% |
2,700 |
2025/3/17 |
221 |
221 |
217 |
218 |
+0.46% |
7,300 |
2025/3/14 |
216 |
218 |
216 |
217 |
+0.46% |
5,900 |
2025/3/13 |
215 |
217 |
215 |
216 |
+0.00% |
5,200 |
2025/3/12 |
215 |
217 |
215 |
216 |
+0.47% |
1,700 |
2025/3/11 |
214 |
217 |
214 |
215 |
-0.46% |
17,900 |
2025/3/10 |
219 |
219 |
215 |
216 |
-0.92% |
9,800 |
2025/3/7 |
220 |
220 |
217 |
218 |
-0.91% |
16,900 |
2025/3/6 |
223 |
223 |
219 |
220 |
-0.90% |
14,000 |
2025/3/5 |
218 |
222 |
218 |
222 |
+0.91% |
7,400 |
2025/3/4 |
215 |
221 |
215 |
220 |
+0.92% |
23,800 |
2025/3/3 |
222 |
222 |
218 |
218 |
-1.36% |
10,100 |
2025/2/28 |
213 |
221 |
212 |
221 |
+2.31% |
29,700 |
2025/2/27 |
219 |
221 |
216 |
216 |
-1.37% |
19,100 |
2025/2/26 |
222 |
222 |
219 |
219 |
-1.35% |
7,400 |
2025/2/25 |
220 |
222 |
219 |
222 |
+2.78% |
13,400 |
2025/2/21 |
223 |
223 |
216 |
216 |
-2.26% |
15,200 |
2025/2/20 |
224 |
224 |
220 |
221 |
-1.34% |
9,400 |
2025/2/19 |
225 |
226 |
222 |
224 |
-0.44% |
8,000 |
2025/2/18 |
224 |
226 |
223 |
225 |
-0.44% |
16,600 |
2025/2/17 |
222 |
228 |
222 |
226 |
+2.26% |
19,400 |
2025/2/14 |
228 |
228 |
215 |
221 |
-3.07% |
66,500 |
2025/2/13 |
220 |
228 |
217 |
228 |
+2.70% |
40,000 |
2025/2/12 |
219 |
222 |
214 |
222 |
+3.74% |
55,800 |
2025/2/10 |
217 |
238 |
214 |
214 |
+2.39% |
764,300 |
2025/2/7 |
211 |
212 |
209 |
209 |
-0.48% |
18,300 |
2025/2/6 |
206 |
210 |
206 |
210 |
+0.96% |
16,000 |
2025/2/5 |
203 |
208 |
203 |
208 |
+2.46% |
14,400 |
2025/2/4 |
207 |
209 |
203 |
203 |
-0.98% |
49,900 |
2025/2/3 |
207 |
209 |
205 |
205 |
-0.97% |
21,800 |
2025/1/31 |
205 |
207 |
202 |
207 |
+1.97% |
27,700 |
2025/1/30 |
212 |
214 |
203 |
203 |
-4.25% |
125,800 |
2025/1/29 |
219 |
219 |
212 |
212 |
-3.64% |
21,300 |
2025/1/28 |
214 |
220 |
210 |
220 |
+2.33% |
30,100 |
2025/1/27 |
209 |
217 |
208 |
215 |
+3.86% |
27,600 |
2025/1/24 |
208 |
209 |
206 |
207 |
-0.48% |
16,100 |
2025/1/23 |
208 |
209 |
208 |
208 |
+0.00% |
15,600 |
2025/1/22 |
211 |
212 |
208 |
208 |
-1.42% |
47,200 |
2025/1/21 |
211 |
212 |
210 |
211 |
-0.47% |
8,500 |
2025/1/20 |
214 |
214 |
210 |
212 |
+0.47% |
21,400 |
2025/1/17 |
215 |
215 |
211 |
211 |
-2.31% |
13,100 |
2025/1/16 |
218 |
236 |
213 |
216 |
+1.89% |
133,300 |
2025/1/15 |
220 |
220 |
212 |
212 |
-2.30% |
14,700 |
2025/1/14 |
220 |
220 |
215 |
217 |
+0.46% |
10,000 |
2025/1/10 |
217 |
217 |
213 |
216 |
-0.46% |
17,400 |
2025/1/9 |
221 |
221 |
217 |
217 |
-0.91% |
8,000 |
2025/1/8 |
216 |
221 |
216 |
219 |
+0.92% |
32,500 |
2025/1/7 |
215 |
223 |
215 |
217 |
+0.00% |
37,800 |
2025/1/6 |
214 |
218 |
214 |
217 |
+0.00% |
35,700 |
2024/12/30 |
213 |
217 |
211 |
217 |
+1.88% |
26,300 |
2024/12/27 |
215 |
215 |
210 |
213 |
+2.90% |
42,900 |
2024/12/26 |
216 |
218 |
207 |
207 |
-5.05% |
103,100 |
2024/12/25 |
218 |
221 |
213 |
218 |
+0.00% |
32,800 |
2024/12/24 |
211 |
223 |
211 |
218 |
+2.83% |
83,500 |
2024/12/23 |
214 |
215 |
211 |
212 |
-1.40% |
107,500 |
2024/12/20 |
217 |
217 |
215 |
215 |
-1.38% |
19,800 |
2024/12/19 |
215 |
218 |
214 |
218 |
+0.93% |
37,500 |
2024/12/18 |
217 |
218 |
215 |
216 |
-0.46% |
18,800 |
2024/12/17 |
220 |
220 |
216 |
217 |
-0.91% |
39,800 |
2024/12/16 |
219 |
221 |
217 |
219 |
-0.90% |
67,700 |
2024/12/13 |
221 |
223 |
219 |
221 |
+0.00% |
36,900 |
2024/12/12 |
221 |
224 |
221 |
221 |
+0.00% |
27,100 |
2024/12/11 |
225 |
225 |
220 |
221 |
-2.21% |
25,600 |
2024/12/10 |
226 |
228 |
221 |
226 |
-1.31% |
85,400 |
2024/12/9 |
228 |
230 |
225 |
229 |
-0.43% |
40,400 |
2024/12/6 |
231 |
233 |
225 |
230 |
-1.71% |
134,700 |
2024/12/5 |
220 |
261 |
220 |
234 |
+9.86% |
1,425,900 |
2024/12/4 |
220 |
221 |
213 |
213 |
-3.62% |
72,100 |
2024/12/3 |
227 |
227 |
220 |
221 |
-2.64% |
55,800 |
2024/12/2 |
229 |
229 |
225 |
227 |
-1.30% |
57,600 |
2024/11/29 |
229 |
231 |
229 |
230 |
+0.44% |
12,000 |
2024/11/28 |
229 |
230 |
228 |
229 |
+0.00% |
23,400 |
2024/11/27 |
231 |
231 |
229 |
229 |
-0.87% |
14,700 |
2024/11/26 |
229 |
231 |
229 |
231 |
+1.32% |
24,800 |
2024/11/25 |
229 |
231 |
227 |
228 |
-0.87% |
39,400 |
2024/11/22 |
231 |
232 |
229 |
230 |
-0.43% |
34,200 |
2024/11/21 |
231 |
231 |
230 |
231 |
+0.00% |
8,200 |
2024/11/20 |
230 |
233 |
229 |
231 |
-0.43% |
18,600 |
2024/11/19 |
230 |
232 |
228 |
232 |
+0.43% |
18,900 |
2024/11/18 |
229 |
232 |
228 |
231 |
-0.43% |
15,100 |
2024/11/15 |
233 |
233 |
229 |
232 |
-0.85% |
40,700 |
2024/11/14 |
240 |
241 |
231 |
234 |
-2.50% |
47,900 |
2024/11/13 |
240 |
242 |
238 |
240 |
+0.42% |
11,000 |
2024/11/12 |
238 |
242 |
238 |
239 |
+0.84% |
54,300 |
2024/11/11 |
241 |
242 |
237 |
237 |
-1.25% |
21,500 |
2024/11/8 |
238 |
244 |
238 |
240 |
-0.83% |
9,100 |
2024/11/7 |
243 |
244 |
240 |
242 |
-0.41% |
17,000 |
2024/11/6 |
240 |
248 |
240 |
243 |
+1.25% |
26,100 |
2024/11/5 |
240 |
242 |
238 |
240 |
-1.64% |
40,700 |
2024/11/1 |
242 |
244 |
242 |
244 |
+0.41% |
3,500 |
2024/10/31 |
240 |
247 |
240 |
243 |
+0.83% |
21,100 |
2024/10/30 |
249 |
250 |
241 |
241 |
-3.21% |
61,900 |
2024/10/29 |
245 |
249 |
241 |
249 |
+1.22% |
25,600 |
2024/10/28 |
246 |
246 |
243 |
246 |
+0.00% |
11,100 |
2024/10/25 |
252 |
252 |
243 |
246 |
-2.77% |
52,700 |
2024/10/24 |
252 |
256 |
251 |
253 |
-1.17% |
32,500 |
|