日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
288 |
288 |
286 |
287 |
+0.00% |
119,200 |
2025/4/24 |
293 |
299 |
282 |
287 |
-1.37% |
502,800 |
2025/4/23 |
293 |
295 |
289 |
291 |
-0.34% |
185,800 |
2025/4/22 |
290 |
292 |
288 |
292 |
+1.04% |
143,600 |
2025/4/21 |
286 |
292 |
286 |
289 |
+0.70% |
183,700 |
2025/4/18 |
278 |
289 |
275 |
287 |
+4.36% |
264,300 |
2025/4/17 |
270 |
276 |
270 |
275 |
+1.48% |
91,500 |
2025/4/16 |
275 |
277 |
270 |
271 |
-1.45% |
126,700 |
2025/4/15 |
278 |
279 |
274 |
275 |
+0.36% |
121,600 |
2025/4/14 |
271 |
280 |
271 |
274 |
+1.48% |
205,600 |
2025/4/11 |
261 |
274 |
256 |
270 |
+0.75% |
331,300 |
2025/4/10 |
279 |
279 |
262 |
268 |
+7.20% |
315,700 |
2025/4/9 |
259 |
261 |
247 |
250 |
-6.37% |
436,800 |
2025/4/8 |
252 |
271 |
251 |
267 |
+13.14% |
371,200 |
2025/4/7 |
241 |
254 |
236 |
236 |
-11.94% |
623,000 |
2025/4/4 |
279 |
282 |
264 |
268 |
-5.63% |
423,700 |
2025/4/3 |
277 |
286 |
275 |
284 |
+0.00% |
331,900 |
2025/4/2 |
289 |
290 |
284 |
284 |
-2.07% |
235,200 |
2025/4/1 |
298 |
300 |
290 |
290 |
-2.03% |
238,900 |
2025/3/31 |
302 |
303 |
296 |
296 |
-3.27% |
226,800 |
2025/3/28 |
304 |
309 |
304 |
306 |
+0.33% |
177,100 |
2025/3/27 |
298 |
305 |
298 |
305 |
+1.33% |
169,300 |
2025/3/26 |
297 |
306 |
296 |
301 |
+1.69% |
229,100 |
2025/3/25 |
306 |
307 |
296 |
296 |
-3.27% |
335,900 |
2025/3/24 |
312 |
315 |
305 |
306 |
-2.86% |
255,800 |
2025/3/21 |
318 |
323 |
315 |
315 |
-0.32% |
2,150,200 |
2025/3/19 |
313 |
318 |
308 |
316 |
+0.96% |
290,400 |
2025/3/18 |
309 |
313 |
304 |
313 |
+1.95% |
284,600 |
2025/3/17 |
310 |
311 |
303 |
307 |
-1.29% |
171,000 |
2025/3/14 |
304 |
312 |
302 |
311 |
+0.65% |
255,100 |
2025/3/13 |
303 |
309 |
301 |
309 |
+2.32% |
224,400 |
2025/3/12 |
295 |
307 |
295 |
302 |
+2.72% |
276,000 |
2025/3/11 |
281 |
296 |
281 |
294 |
+2.80% |
266,800 |
2025/3/10 |
286 |
290 |
283 |
286 |
+0.00% |
311,900 |
2025/3/7 |
290 |
293 |
286 |
286 |
-3.05% |
335,400 |
2025/3/6 |
296 |
298 |
292 |
295 |
+0.34% |
216,900 |
2025/3/5 |
297 |
297 |
292 |
294 |
+0.34% |
239,200 |
2025/3/4 |
293 |
295 |
288 |
293 |
-1.35% |
280,900 |
2025/3/3 |
298 |
301 |
296 |
297 |
+1.02% |
252,600 |
2025/2/28 |
300 |
306 |
294 |
294 |
-4.55% |
373,700 |
2025/2/27 |
314 |
315 |
305 |
308 |
-0.32% |
182,200 |
2025/2/26 |
318 |
318 |
307 |
309 |
-3.74% |
411,400 |
2025/2/25 |
325 |
328 |
321 |
321 |
-2.43% |
274,400 |
2025/2/21 |
337 |
337 |
329 |
329 |
-3.80% |
388,000 |
2025/2/20 |
339 |
348 |
337 |
342 |
+0.59% |
474,900 |
2025/2/19 |
337 |
344 |
332 |
340 |
+1.80% |
323,100 |
2025/2/18 |
332 |
337 |
331 |
334 |
-0.30% |
252,000 |
2025/2/17 |
342 |
343 |
333 |
335 |
-0.89% |
505,000 |
2025/2/14 |
352 |
357 |
336 |
338 |
-3.98% |
632,100 |
2025/2/13 |
344 |
352 |
341 |
352 |
+2.33% |
740,200 |
2025/2/12 |
339 |
347 |
333 |
344 |
+0.29% |
1,259,400 |
2025/2/10 |
329 |
353 |
311 |
343 |
+21.63% |
6,065,800 |
2025/2/7 |
281 |
285 |
280 |
282 |
+0.71% |
431,200 |
2025/2/6 |
282 |
282 |
278 |
280 |
+0.36% |
154,000 |
2025/2/5 |
273 |
280 |
273 |
279 |
+1.45% |
155,000 |
2025/2/4 |
277 |
280 |
275 |
275 |
+1.10% |
120,700 |
2025/2/3 |
282 |
282 |
271 |
272 |
-2.86% |
306,600 |
2025/1/31 |
281 |
283 |
278 |
280 |
-1.41% |
106,800 |
2025/1/30 |
283 |
284 |
280 |
284 |
-0.35% |
167,800 |
2025/1/29 |
285 |
287 |
280 |
285 |
+1.06% |
245,700 |
2025/1/28 |
274 |
284 |
274 |
282 |
+2.17% |
263,200 |
2025/1/27 |
275 |
277 |
273 |
276 |
+1.10% |
188,100 |
2025/1/24 |
267 |
275 |
266 |
273 |
+2.63% |
303,000 |
2025/1/23 |
268 |
270 |
260 |
266 |
-1.85% |
379,400 |
2025/1/22 |
280 |
284 |
269 |
271 |
-2.52% |
775,800 |
2025/1/21 |
272 |
281 |
265 |
278 |
+5.30% |
1,026,200 |
2025/1/20 |
255 |
264 |
253 |
264 |
+6.45% |
486,300 |
2025/1/17 |
253 |
253 |
246 |
248 |
-1.98% |
264,400 |
2025/1/16 |
260 |
260 |
252 |
253 |
-0.78% |
175,600 |
2025/1/15 |
254 |
258 |
253 |
255 |
+1.19% |
336,700 |
2025/1/14 |
256 |
257 |
251 |
252 |
-1.56% |
229,000 |
2025/1/10 |
258 |
259 |
256 |
256 |
-1.16% |
185,300 |
2025/1/9 |
261 |
263 |
259 |
259 |
-1.15% |
227,800 |
2025/1/8 |
265 |
265 |
260 |
262 |
-1.13% |
277,500 |
2025/1/7 |
268 |
271 |
265 |
265 |
+0.00% |
308,500 |
2025/1/6 |
271 |
274 |
265 |
265 |
-1.49% |
284,600 |
2024/12/30 |
271 |
273 |
267 |
269 |
-0.74% |
206,400 |
2024/12/27 |
274 |
277 |
269 |
271 |
-1.45% |
320,200 |
2024/12/26 |
269 |
275 |
268 |
275 |
+1.48% |
423,000 |
2024/12/25 |
275 |
276 |
267 |
271 |
-1.81% |
263,600 |
2024/12/24 |
274 |
276 |
269 |
276 |
+0.36% |
249,500 |
2024/12/23 |
277 |
280 |
273 |
275 |
-0.36% |
153,900 |
2024/12/20 |
282 |
286 |
276 |
276 |
-2.13% |
192,000 |
2024/12/19 |
278 |
285 |
277 |
282 |
+0.71% |
173,600 |
2024/12/18 |
285 |
286 |
280 |
280 |
-2.44% |
206,300 |
2024/12/17 |
288 |
291 |
285 |
287 |
+0.70% |
132,400 |
2024/12/16 |
282 |
288 |
281 |
285 |
+0.71% |
124,100 |
2024/12/13 |
287 |
289 |
282 |
283 |
-1.74% |
223,800 |
2024/12/12 |
293 |
293 |
287 |
288 |
-1.03% |
329,900 |
2024/12/11 |
300 |
300 |
288 |
291 |
-1.69% |
320,900 |
2024/12/10 |
298 |
300 |
294 |
296 |
+0.68% |
105,000 |
2024/12/9 |
300 |
300 |
293 |
294 |
-1.01% |
197,100 |
2024/12/6 |
295 |
298 |
293 |
297 |
+0.34% |
145,300 |
2024/12/5 |
297 |
301 |
296 |
296 |
-1.00% |
147,600 |
2024/12/4 |
307 |
307 |
298 |
299 |
-2.61% |
574,800 |
2024/12/3 |
312 |
316 |
307 |
307 |
-1.60% |
223,200 |
2024/12/2 |
315 |
315 |
309 |
312 |
-0.64% |
144,300 |
2024/11/29 |
317 |
320 |
312 |
314 |
-1.26% |
142,200 |
2024/11/28 |
321 |
324 |
316 |
318 |
-1.85% |
90,700 |
2024/11/27 |
330 |
330 |
322 |
324 |
-1.82% |
113,400 |
2024/11/26 |
331 |
332 |
323 |
330 |
-0.60% |
138,700 |
2024/11/25 |
335 |
337 |
330 |
332 |
+0.61% |
204,600 |
2024/11/22 |
332 |
334 |
325 |
330 |
+0.61% |
236,400 |
2024/11/21 |
312 |
334 |
312 |
328 |
+5.13% |
496,400 |
2024/11/20 |
315 |
320 |
312 |
312 |
-0.32% |
144,900 |
2024/11/19 |
307 |
314 |
307 |
313 |
+1.95% |
243,700 |
2024/11/18 |
303 |
307 |
303 |
307 |
+0.66% |
135,500 |
2024/11/15 |
308 |
309 |
302 |
305 |
-0.97% |
264,000 |
2024/11/14 |
319 |
321 |
308 |
308 |
-3.14% |
231,800 |
2024/11/13 |
316 |
319 |
315 |
318 |
+0.63% |
126,400 |
2024/11/12 |
314 |
322 |
314 |
316 |
+0.64% |
227,000 |
2024/11/11 |
311 |
315 |
308 |
314 |
+0.64% |
172,600 |
2024/11/8 |
311 |
315 |
307 |
312 |
+0.97% |
156,100 |
2024/11/7 |
308 |
312 |
303 |
309 |
+0.65% |
201,800 |
2024/11/6 |
313 |
318 |
306 |
307 |
-3.76% |
347,900 |
2024/11/5 |
325 |
333 |
315 |
319 |
+3.24% |
632,500 |
2024/11/1 |
310 |
314 |
306 |
309 |
-0.96% |
380,100 |
2024/10/31 |
306 |
313 |
304 |
312 |
+1.96% |
159,600 |
2024/10/30 |
312 |
312 |
304 |
306 |
-1.29% |
168,000 |
2024/10/29 |
308 |
310 |
305 |
310 |
+1.31% |
114,900 |
2024/10/28 |
306 |
310 |
303 |
306 |
+0.99% |
129,000 |
2024/10/25 |
308 |
308 |
300 |
303 |
-0.66% |
172,500 |
2024/10/24 |
303 |
308 |
303 |
305 |
-0.97% |
183,400 |
|