日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
254 |
254 |
250 |
251 |
+0.80% |
13,600 |
2025/4/24 |
258 |
266 |
249 |
249 |
-3.49% |
356,000 |
2025/4/23 |
256 |
260 |
256 |
258 |
+0.39% |
17,800 |
2025/4/22 |
253 |
258 |
248 |
257 |
+1.18% |
105,100 |
2025/4/21 |
252 |
254 |
251 |
254 |
+1.20% |
19,200 |
2025/4/18 |
247 |
252 |
245 |
251 |
+1.62% |
16,400 |
2025/4/17 |
246 |
247 |
245 |
247 |
+0.41% |
5,100 |
2025/4/16 |
246 |
249 |
245 |
246 |
+0.41% |
14,800 |
2025/4/15 |
246 |
247 |
244 |
245 |
+0.00% |
7,100 |
2025/4/14 |
243 |
245 |
242 |
245 |
+2.51% |
17,700 |
2025/4/11 |
231 |
239 |
230 |
239 |
+0.84% |
15,100 |
2025/4/10 |
230 |
238 |
230 |
237 |
+7.73% |
30,600 |
2025/4/9 |
225 |
225 |
220 |
220 |
-2.65% |
26,600 |
2025/4/8 |
233 |
233 |
224 |
226 |
+6.10% |
43,000 |
2025/4/7 |
216 |
224 |
212 |
213 |
-10.13% |
101,400 |
2025/4/4 |
241 |
242 |
233 |
237 |
-4.05% |
74,600 |
2025/4/3 |
247 |
248 |
245 |
247 |
-2.37% |
35,500 |
2025/4/2 |
251 |
253 |
250 |
253 |
+0.80% |
29,100 |
2025/4/1 |
256 |
257 |
251 |
251 |
-1.18% |
26,200 |
2025/3/31 |
264 |
264 |
253 |
254 |
-4.15% |
69,200 |
2025/3/28 |
265 |
269 |
265 |
265 |
-5.02% |
55,000 |
2025/3/27 |
279 |
280 |
275 |
279 |
+0.00% |
30,400 |
2025/3/26 |
285 |
285 |
276 |
279 |
-2.45% |
55,400 |
2025/3/25 |
287 |
287 |
283 |
286 |
-0.35% |
54,800 |
2025/3/24 |
290 |
290 |
285 |
287 |
-0.35% |
41,500 |
2025/3/21 |
289 |
291 |
288 |
288 |
-0.69% |
39,800 |
2025/3/19 |
290 |
294 |
289 |
290 |
-0.34% |
30,500 |
2025/3/18 |
295 |
295 |
290 |
291 |
-0.34% |
25,200 |
2025/3/17 |
289 |
294 |
288 |
292 |
+1.74% |
55,500 |
2025/3/14 |
284 |
287 |
284 |
287 |
+0.70% |
25,200 |
2025/3/13 |
285 |
286 |
283 |
285 |
+1.06% |
44,900 |
2025/3/12 |
282 |
284 |
281 |
282 |
+0.36% |
17,600 |
2025/3/11 |
281 |
285 |
278 |
281 |
-0.35% |
56,600 |
2025/3/10 |
284 |
286 |
281 |
282 |
+0.71% |
50,900 |
2025/3/7 |
276 |
282 |
274 |
280 |
+1.45% |
76,000 |
2025/3/6 |
273 |
276 |
271 |
276 |
+1.85% |
31,000 |
2025/3/5 |
270 |
272 |
270 |
271 |
-0.37% |
12,400 |
2025/3/4 |
272 |
274 |
270 |
272 |
+0.00% |
27,100 |
2025/3/3 |
270 |
274 |
270 |
272 |
+0.00% |
39,700 |
2025/2/28 |
275 |
275 |
270 |
272 |
-1.09% |
33,300 |
2025/2/27 |
270 |
278 |
269 |
275 |
+2.23% |
62,400 |
2025/2/26 |
267 |
269 |
263 |
269 |
+0.75% |
69,500 |
2025/2/25 |
268 |
270 |
264 |
267 |
-0.74% |
353,100 |
2025/2/21 |
275 |
276 |
269 |
269 |
-2.54% |
77,100 |
2025/2/20 |
280 |
280 |
273 |
276 |
-1.43% |
34,800 |
2025/2/19 |
285 |
286 |
277 |
280 |
-1.06% |
81,100 |
2025/2/18 |
277 |
283 |
272 |
283 |
+4.81% |
141,600 |
2025/2/17 |
284 |
305 |
265 |
270 |
+10.66% |
841,200 |
2025/2/14 |
242 |
245 |
240 |
244 |
+1.24% |
27,100 |
2025/2/13 |
242 |
245 |
239 |
241 |
+0.00% |
28,800 |
2025/2/12 |
240 |
243 |
239 |
241 |
+1.26% |
22,000 |
2025/2/10 |
237 |
240 |
236 |
238 |
+0.85% |
21,500 |
2025/2/7 |
235 |
237 |
233 |
236 |
+0.00% |
18,500 |
2025/2/6 |
233 |
236 |
233 |
236 |
+0.43% |
7,800 |
2025/2/5 |
234 |
235 |
234 |
235 |
+0.43% |
4,500 |
2025/2/4 |
233 |
236 |
233 |
234 |
+0.86% |
2,700 |
2025/2/3 |
232 |
234 |
232 |
232 |
+0.00% |
10,500 |
2025/1/31 |
233 |
234 |
232 |
232 |
+0.00% |
16,400 |
2025/1/30 |
232 |
235 |
232 |
232 |
+0.00% |
48,500 |
2025/1/29 |
236 |
237 |
232 |
232 |
-1.69% |
26,400 |
2025/1/28 |
233 |
236 |
233 |
236 |
+0.85% |
8,700 |
2025/1/27 |
235 |
236 |
230 |
234 |
+0.00% |
24,400 |
2025/1/24 |
232 |
234 |
231 |
234 |
+0.00% |
5,400 |
2025/1/23 |
234 |
234 |
230 |
234 |
+0.00% |
16,600 |
2025/1/22 |
232 |
234 |
231 |
234 |
+0.43% |
6,100 |
2025/1/21 |
230 |
233 |
230 |
233 |
+1.75% |
10,200 |
2025/1/20 |
229 |
230 |
228 |
229 |
+0.44% |
4,400 |
2025/1/17 |
231 |
234 |
227 |
228 |
-1.30% |
19,400 |
2025/1/16 |
234 |
234 |
231 |
231 |
-0.86% |
7,200 |
2025/1/15 |
234 |
236 |
233 |
233 |
-0.43% |
5,200 |
2025/1/14 |
236 |
236 |
231 |
234 |
-0.85% |
12,800 |
2025/1/10 |
230 |
236 |
229 |
236 |
+1.29% |
21,200 |
2025/1/9 |
236 |
236 |
233 |
233 |
-1.27% |
6,300 |
2025/1/8 |
234 |
236 |
234 |
236 |
+0.00% |
4,000 |
2025/1/7 |
236 |
237 |
235 |
236 |
+0.85% |
10,300 |
2025/1/6 |
233 |
236 |
232 |
234 |
+1.30% |
16,200 |
2024/12/30 |
231 |
232 |
227 |
231 |
+1.32% |
24,100 |
2024/12/27 |
229 |
230 |
227 |
228 |
-0.44% |
7,000 |
2024/12/26 |
227 |
232 |
227 |
229 |
+0.88% |
33,800 |
2024/12/25 |
230 |
230 |
226 |
227 |
-1.30% |
36,600 |
2024/12/24 |
233 |
234 |
229 |
230 |
-1.29% |
20,500 |
2024/12/23 |
232 |
234 |
230 |
233 |
+1.75% |
33,500 |
2024/12/20 |
233 |
233 |
229 |
229 |
-1.72% |
15,800 |
2024/12/19 |
229 |
233 |
229 |
233 |
+0.00% |
22,200 |
2024/12/18 |
231 |
233 |
227 |
233 |
+2.64% |
34,100 |
2024/12/17 |
233 |
233 |
226 |
227 |
-1.73% |
17,500 |
2024/12/16 |
228 |
235 |
226 |
231 |
+2.21% |
78,100 |
2024/12/13 |
223 |
227 |
221 |
226 |
+1.35% |
14,100 |
2024/12/12 |
222 |
223 |
221 |
223 |
+0.00% |
17,900 |
2024/12/11 |
224 |
226 |
223 |
223 |
-0.45% |
5,500 |
2024/12/10 |
222 |
224 |
221 |
224 |
+0.45% |
15,600 |
2024/12/9 |
227 |
227 |
222 |
223 |
-1.76% |
14,300 |
2024/12/6 |
226 |
228 |
224 |
227 |
-0.44% |
20,000 |
2024/12/5 |
231 |
231 |
224 |
228 |
+1.33% |
39,400 |
2024/12/4 |
222 |
228 |
222 |
225 |
+0.90% |
17,400 |
2024/12/3 |
225 |
225 |
220 |
223 |
-0.89% |
11,000 |
2024/12/2 |
220 |
228 |
219 |
225 |
+2.74% |
39,300 |
2024/11/29 |
219 |
221 |
217 |
219 |
+0.92% |
22,400 |
2024/11/28 |
222 |
225 |
216 |
217 |
-2.25% |
34,700 |
2024/11/27 |
226 |
226 |
220 |
222 |
-2.20% |
17,700 |
2024/11/26 |
230 |
232 |
224 |
227 |
-0.87% |
24,500 |
2024/11/25 |
232 |
232 |
226 |
229 |
+0.44% |
27,800 |
2024/11/22 |
229 |
230 |
225 |
228 |
+0.44% |
7,500 |
2024/11/21 |
233 |
233 |
225 |
227 |
+0.89% |
30,200 |
2024/11/20 |
227 |
227 |
223 |
225 |
-0.44% |
20,500 |
2024/11/19 |
226 |
228 |
223 |
226 |
-0.88% |
38,800 |
2024/11/18 |
225 |
230 |
222 |
228 |
-0.87% |
189,600 |
2024/11/15 |
221 |
274 |
217 |
230 |
+10.58% |
1,586,400 |
2024/11/14 |
211 |
213 |
208 |
208 |
-1.89% |
7,800 |
2024/11/13 |
212 |
213 |
211 |
212 |
+0.00% |
3,900 |
2024/11/12 |
210 |
212 |
210 |
212 |
+0.47% |
12,100 |
2024/11/11 |
214 |
215 |
211 |
211 |
-0.94% |
29,500 |
2024/11/8 |
213 |
215 |
212 |
213 |
+0.00% |
8,500 |
2024/11/7 |
211 |
213 |
210 |
213 |
+0.95% |
2,100 |
2024/11/6 |
208 |
214 |
208 |
211 |
+1.44% |
4,400 |
2024/11/5 |
214 |
214 |
200 |
208 |
-2.35% |
41,600 |
2024/11/1 |
214 |
214 |
213 |
213 |
-0.47% |
4,900 |
2024/10/31 |
209 |
214 |
205 |
214 |
+3.38% |
25,100 |
2024/10/30 |
214 |
215 |
207 |
207 |
-3.72% |
80,400 |
2024/10/29 |
214 |
215 |
214 |
215 |
+0.47% |
13,900 |
2024/10/28 |
211 |
215 |
211 |
214 |
+0.94% |
14,500 |
2024/10/25 |
215 |
215 |
212 |
212 |
-0.47% |
7,900 |
2024/10/24 |
214 |
215 |
212 |
213 |
-0.47% |
8,300 |
|