日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
243 |
248 |
240 |
244 |
+1.67% |
141,000 |
2025/4/24 |
241 |
242 |
239 |
240 |
-0.41% |
131,300 |
2025/4/23 |
242 |
243 |
238 |
241 |
+0.42% |
121,800 |
2025/4/22 |
238 |
240 |
235 |
240 |
+0.42% |
58,700 |
2025/4/21 |
241 |
243 |
237 |
239 |
-1.65% |
81,200 |
2025/4/18 |
240 |
245 |
238 |
243 |
+2.53% |
63,700 |
2025/4/17 |
235 |
240 |
234 |
237 |
+0.42% |
110,300 |
2025/4/16 |
239 |
241 |
233 |
236 |
-1.26% |
110,000 |
2025/4/15 |
240 |
243 |
239 |
239 |
-0.42% |
91,900 |
2025/4/14 |
242 |
246 |
240 |
240 |
+0.00% |
1,724,300 |
2025/4/11 |
233 |
244 |
226 |
240 |
+1.69% |
293,600 |
2025/4/10 |
246 |
246 |
231 |
236 |
+7.27% |
229,300 |
2025/4/9 |
224 |
226 |
213 |
220 |
-5.17% |
377,400 |
2025/4/8 |
214 |
232 |
214 |
232 |
+12.62% |
378,200 |
2025/4/7 |
214 |
218 |
201 |
206 |
-13.08% |
606,900 |
2025/4/4 |
242 |
245 |
228 |
237 |
-5.95% |
480,200 |
2025/4/3 |
245 |
254 |
244 |
252 |
-1.56% |
285,800 |
2025/4/2 |
263 |
263 |
253 |
256 |
-3.03% |
254,000 |
2025/4/1 |
264 |
266 |
260 |
264 |
+0.76% |
211,700 |
2025/3/31 |
270 |
270 |
262 |
262 |
-4.73% |
796,400 |
2025/3/28 |
278 |
279 |
272 |
275 |
-0.72% |
587,300 |
2025/3/27 |
284 |
285 |
277 |
277 |
-2.81% |
182,200 |
2025/3/26 |
285 |
287 |
283 |
285 |
+0.71% |
35,800 |
2025/3/25 |
287 |
287 |
281 |
283 |
-0.35% |
109,300 |
2025/3/24 |
292 |
292 |
283 |
284 |
-0.70% |
177,200 |
2025/3/21 |
286 |
289 |
281 |
286 |
+2.88% |
347,300 |
2025/3/19 |
282 |
282 |
277 |
278 |
-0.71% |
115,400 |
2025/3/18 |
283 |
284 |
280 |
280 |
-0.71% |
112,200 |
2025/3/17 |
280 |
284 |
279 |
282 |
+1.44% |
156,600 |
2025/3/14 |
276 |
282 |
276 |
278 |
+0.72% |
171,200 |
2025/3/13 |
276 |
280 |
275 |
276 |
+0.00% |
176,900 |
2025/3/12 |
277 |
282 |
273 |
276 |
-0.72% |
394,000 |
2025/3/11 |
275 |
284 |
264 |
278 |
-0.71% |
775,900 |
2025/3/10 |
287 |
287 |
280 |
280 |
-1.06% |
1,898,700 |
2025/3/7 |
292 |
292 |
283 |
283 |
-4.39% |
238,800 |
2025/3/6 |
298 |
299 |
292 |
296 |
-0.34% |
181,600 |
2025/3/5 |
298 |
300 |
292 |
297 |
+0.00% |
81,600 |
2025/3/4 |
305 |
308 |
295 |
297 |
-2.62% |
182,400 |
2025/3/3 |
307 |
310 |
302 |
305 |
-1.29% |
89,500 |
2025/2/28 |
313 |
315 |
305 |
309 |
-1.59% |
88,500 |
2025/2/27 |
317 |
317 |
310 |
314 |
-1.26% |
53,100 |
2025/2/26 |
314 |
319 |
308 |
318 |
+0.95% |
98,700 |
2025/2/25 |
315 |
319 |
313 |
315 |
-0.63% |
59,100 |
2025/2/21 |
316 |
319 |
312 |
317 |
-0.94% |
91,400 |
2025/2/20 |
324 |
326 |
316 |
320 |
-2.14% |
139,200 |
2025/2/19 |
320 |
339 |
320 |
327 |
+1.55% |
371,100 |
2025/2/18 |
327 |
332 |
319 |
322 |
-1.53% |
153,800 |
2025/2/17 |
292 |
330 |
290 |
327 |
+6.17% |
689,100 |
2025/2/14 |
310 |
312 |
297 |
308 |
+0.98% |
208,400 |
2025/2/13 |
305 |
308 |
303 |
305 |
+0.00% |
129,400 |
2025/2/12 |
305 |
305 |
300 |
305 |
+0.00% |
114,800 |
2025/2/10 |
302 |
305 |
298 |
305 |
+2.01% |
119,900 |
2025/2/7 |
300 |
300 |
295 |
299 |
+0.00% |
85,600 |
2025/2/6 |
293 |
299 |
293 |
299 |
+1.70% |
76,800 |
2025/2/5 |
289 |
298 |
289 |
294 |
+1.73% |
86,700 |
2025/2/4 |
291 |
295 |
289 |
289 |
-0.34% |
114,700 |
2025/2/3 |
295 |
295 |
286 |
290 |
-2.03% |
214,600 |
2025/1/31 |
300 |
301 |
296 |
296 |
-1.66% |
133,100 |
2025/1/30 |
308 |
308 |
300 |
301 |
-2.59% |
140,100 |
2025/1/29 |
303 |
311 |
303 |
309 |
+2.32% |
83,200 |
2025/1/28 |
301 |
304 |
295 |
302 |
+0.00% |
77,800 |
2025/1/27 |
309 |
309 |
301 |
302 |
-0.98% |
74,900 |
2025/1/24 |
304 |
310 |
304 |
305 |
+0.33% |
81,300 |
2025/1/23 |
301 |
305 |
301 |
304 |
-0.33% |
116,400 |
2025/1/22 |
309 |
309 |
301 |
305 |
-1.29% |
97,600 |
2025/1/21 |
313 |
313 |
307 |
309 |
-1.59% |
54,300 |
2025/1/20 |
311 |
317 |
307 |
314 |
+2.61% |
92,700 |
2025/1/17 |
313 |
313 |
304 |
306 |
-3.47% |
101,600 |
2025/1/16 |
321 |
324 |
310 |
317 |
+0.00% |
102,400 |
2025/1/15 |
320 |
325 |
315 |
317 |
-1.25% |
130,600 |
2025/1/14 |
322 |
325 |
315 |
321 |
-0.93% |
161,600 |
2025/1/10 |
333 |
333 |
320 |
324 |
-3.28% |
211,100 |
2025/1/9 |
321 |
335 |
321 |
335 |
+4.36% |
216,200 |
2025/1/8 |
321 |
326 |
318 |
321 |
-0.31% |
113,900 |
2025/1/7 |
329 |
330 |
321 |
322 |
-2.42% |
146,700 |
2025/1/6 |
327 |
332 |
323 |
330 |
+0.92% |
193,100 |
2024/12/30 |
320 |
330 |
319 |
327 |
+0.62% |
235,500 |
2024/12/27 |
321 |
327 |
319 |
325 |
+1.88% |
245,500 |
2024/12/26 |
320 |
326 |
317 |
319 |
+0.00% |
271,900 |
2024/12/25 |
315 |
323 |
315 |
319 |
+1.27% |
411,300 |
2024/12/24 |
302 |
316 |
299 |
315 |
+4.30% |
484,400 |
2024/12/23 |
298 |
303 |
296 |
302 |
+1.00% |
342,400 |
2024/12/20 |
287 |
302 |
283 |
299 |
+4.18% |
754,600 |
2024/12/19 |
275 |
288 |
274 |
287 |
+3.61% |
519,100 |
2024/12/18 |
276 |
279 |
272 |
277 |
+0.36% |
473,500 |
2024/12/17 |
287 |
289 |
276 |
276 |
-4.83% |
383,200 |
2024/12/16 |
289 |
294 |
286 |
290 |
-0.68% |
514,300 |
2024/12/13 |
275 |
292 |
275 |
292 |
+5.42% |
2,215,300 |
2024/12/12 |
279 |
281 |
277 |
277 |
-1.07% |
186,000 |
2024/12/11 |
279 |
281 |
276 |
280 |
+0.36% |
134,000 |
2024/12/10 |
279 |
281 |
275 |
279 |
+0.00% |
301,100 |
2024/12/9 |
275 |
280 |
275 |
279 |
+1.82% |
125,100 |
2024/12/6 |
276 |
277 |
272 |
274 |
-1.44% |
161,800 |
2024/12/5 |
276 |
279 |
276 |
278 |
+1.09% |
112,300 |
2024/12/4 |
283 |
284 |
275 |
275 |
-4.18% |
550,700 |
2024/12/3 |
289 |
291 |
283 |
287 |
-1.03% |
267,700 |
2024/12/2 |
293 |
296 |
288 |
290 |
-0.68% |
279,100 |
2024/11/29 |
282 |
293 |
278 |
292 |
+4.29% |
481,900 |
2024/11/28 |
279 |
284 |
279 |
280 |
+0.36% |
122,700 |
2024/11/27 |
283 |
283 |
276 |
279 |
-1.41% |
251,700 |
2024/11/26 |
282 |
286 |
278 |
283 |
+2.17% |
583,200 |
2024/11/25 |
277 |
283 |
276 |
277 |
+1.84% |
1,431,100 |
2024/11/22 |
270 |
274 |
265 |
272 |
-0.37% |
2,330,800 |
2024/11/21 |
267 |
273 |
264 |
273 |
+0.37% |
252,500 |
2024/11/20 |
272 |
277 |
269 |
272 |
+0.00% |
336,700 |
2024/11/19 |
273 |
277 |
271 |
272 |
-0.37% |
344,800 |
2024/11/18 |
275 |
277 |
273 |
273 |
-1.44% |
296,200 |
2024/11/15 |
276 |
290 |
272 |
277 |
-10.06% |
1,357,500 |
2024/11/14 |
311 |
311 |
304 |
308 |
-0.65% |
462,500 |
2024/11/13 |
304 |
312 |
304 |
310 |
+1.64% |
361,100 |
2024/11/12 |
303 |
309 |
301 |
305 |
+0.66% |
136,800 |
2024/11/11 |
308 |
309 |
299 |
303 |
-1.62% |
246,000 |
2024/11/8 |
306 |
312 |
296 |
308 |
+1.65% |
603,500 |
2024/11/7 |
292 |
303 |
291 |
303 |
+5.21% |
480,500 |
2024/11/6 |
292 |
292 |
287 |
288 |
-0.69% |
232,100 |
2024/11/5 |
290 |
292 |
287 |
290 |
+1.75% |
126,100 |
2024/11/1 |
289 |
291 |
285 |
285 |
-3.06% |
902,900 |
2024/10/31 |
294 |
299 |
292 |
294 |
-0.68% |
128,500 |
2024/10/30 |
294 |
302 |
291 |
296 |
+0.68% |
364,000 |
2024/10/29 |
285 |
294 |
285 |
294 |
+4.26% |
331,600 |
2024/10/28 |
278 |
286 |
277 |
282 |
-0.35% |
128,400 |
2024/10/25 |
285 |
286 |
280 |
283 |
-0.70% |
413,400 |
2024/10/24 |
288 |
289 |
285 |
285 |
-1.72% |
203,000 |
|