日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
268 |
275 |
266 |
267 |
+0.00% |
161,600 |
2025/4/24 |
271 |
273 |
266 |
267 |
-1.48% |
94,800 |
2025/4/23 |
270 |
272 |
265 |
271 |
+2.26% |
161,600 |
2025/4/22 |
280 |
280 |
263 |
265 |
-5.69% |
343,400 |
2025/4/21 |
288 |
289 |
281 |
281 |
-2.43% |
179,300 |
2025/4/18 |
286 |
293 |
281 |
288 |
+0.00% |
352,600 |
2025/4/17 |
281 |
299 |
279 |
288 |
+2.49% |
605,300 |
2025/4/16 |
301 |
305 |
278 |
281 |
-5.07% |
721,200 |
2025/4/15 |
313 |
335 |
294 |
296 |
-5.43% |
1,671,800 |
2025/4/14 |
279 |
340 |
279 |
313 |
+11.79% |
2,956,800 |
2025/4/11 |
260 |
352 |
260 |
280 |
+2.56% |
4,404,000 |
2025/4/10 |
314 |
339 |
270 |
273 |
-0.36% |
3,473,800 |
2025/4/9 |
261 |
310 |
251 |
274 |
+1.11% |
1,672,400 |
2025/4/8 |
256 |
275 |
256 |
271 |
+12.45% |
317,800 |
2025/4/7 |
236 |
257 |
231 |
241 |
-8.71% |
303,300 |
2025/4/4 |
275 |
275 |
250 |
264 |
-4.00% |
356,100 |
2025/4/3 |
282 |
284 |
273 |
275 |
-6.14% |
349,500 |
2025/4/2 |
293 |
314 |
286 |
293 |
+0.34% |
728,300 |
2025/4/1 |
300 |
302 |
288 |
292 |
-1.35% |
406,400 |
2025/3/31 |
299 |
317 |
292 |
296 |
-5.43% |
924,600 |
2025/3/28 |
332 |
333 |
303 |
313 |
-3.40% |
902,700 |
2025/3/27 |
377 |
378 |
320 |
324 |
-14.96% |
1,699,500 |
2025/3/26 |
395 |
446 |
366 |
381 |
-7.30% |
3,328,300 |
2025/3/25 |
500 |
529 |
411 |
411 |
-15.08% |
5,786,400 |
2025/3/24 |
460 |
484 |
438 |
484 |
+19.80% |
8,535,200 |
2025/3/21 |
371 |
550 |
366 |
404 |
+26.25% |
9,667,500 |
2025/3/19 |
320 |
320 |
320 |
320 |
+33.33% |
65,900 |
2025/3/18 |
240 |
240 |
240 |
240 |
+26.32% |
110,700 |
2025/3/17 |
191 |
191 |
188 |
190 |
+1.06% |
36,200 |
2025/3/14 |
189 |
191 |
188 |
188 |
+0.00% |
46,800 |
2025/3/13 |
190 |
192 |
188 |
188 |
-1.05% |
55,400 |
2025/3/12 |
186 |
195 |
186 |
190 |
+1.60% |
138,400 |
2025/3/11 |
188 |
190 |
184 |
187 |
-2.60% |
174,900 |
2025/3/10 |
190 |
210 |
187 |
192 |
+3.78% |
1,494,900 |
2025/3/7 |
191 |
192 |
180 |
185 |
-5.13% |
482,500 |
2025/3/6 |
201 |
202 |
193 |
195 |
-0.51% |
298,500 |
2025/3/5 |
215 |
217 |
194 |
196 |
-10.09% |
1,215,000 |
2025/3/4 |
194 |
235 |
192 |
218 |
+15.34% |
6,746,500 |
2025/3/3 |
173 |
215 |
171 |
189 |
+9.25% |
2,281,100 |
2025/2/28 |
170 |
174 |
167 |
173 |
-3.89% |
268,400 |
2025/2/27 |
182 |
182 |
180 |
180 |
-0.55% |
36,100 |
2025/2/26 |
183 |
183 |
180 |
181 |
+0.00% |
47,800 |
2025/2/25 |
184 |
184 |
179 |
181 |
+1.12% |
68,000 |
2025/2/21 |
179 |
184 |
179 |
179 |
+0.00% |
36,700 |
2025/2/20 |
181 |
181 |
178 |
179 |
+0.00% |
41,700 |
2025/2/19 |
180 |
180 |
177 |
179 |
+0.56% |
18,200 |
2025/2/18 |
179 |
180 |
178 |
178 |
-0.56% |
16,300 |
2025/2/17 |
179 |
179 |
178 |
179 |
+0.00% |
17,300 |
2025/2/14 |
182 |
182 |
177 |
179 |
-1.10% |
29,400 |
2025/2/13 |
182 |
183 |
179 |
181 |
+0.56% |
11,400 |
2025/2/12 |
182 |
183 |
180 |
180 |
-0.55% |
26,500 |
2025/2/10 |
180 |
183 |
180 |
181 |
+1.12% |
40,300 |
2025/2/7 |
176 |
179 |
175 |
179 |
+2.29% |
21,300 |
2025/2/6 |
178 |
179 |
175 |
175 |
-1.13% |
32,400 |
2025/2/5 |
178 |
178 |
177 |
177 |
-0.56% |
11,900 |
2025/2/4 |
176 |
178 |
176 |
178 |
+0.00% |
11,600 |
2025/2/3 |
177 |
178 |
176 |
178 |
+1.71% |
8,700 |
2025/1/31 |
178 |
179 |
175 |
175 |
-1.13% |
17,800 |
2025/1/30 |
178 |
179 |
177 |
177 |
-1.12% |
18,100 |
2025/1/29 |
179 |
180 |
176 |
179 |
-1.10% |
32,700 |
2025/1/28 |
175 |
182 |
175 |
181 |
+3.43% |
67,700 |
2025/1/27 |
172 |
178 |
172 |
175 |
+2.34% |
44,300 |
2025/1/24 |
172 |
175 |
170 |
171 |
-0.58% |
34,300 |
2025/1/23 |
172 |
173 |
171 |
172 |
+0.00% |
12,200 |
2025/1/22 |
174 |
175 |
171 |
172 |
-1.15% |
22,200 |
2025/1/21 |
173 |
174 |
171 |
174 |
+0.00% |
11,000 |
2025/1/20 |
176 |
176 |
170 |
174 |
-1.14% |
57,800 |
2025/1/17 |
177 |
177 |
175 |
176 |
+0.00% |
13,600 |
2025/1/16 |
179 |
179 |
176 |
176 |
+0.00% |
7,500 |
2025/1/15 |
179 |
179 |
175 |
176 |
-1.12% |
19,700 |
2025/1/14 |
177 |
179 |
175 |
178 |
+0.56% |
26,700 |
2025/1/10 |
178 |
179 |
174 |
177 |
+0.57% |
105,000 |
2025/1/9 |
182 |
206 |
173 |
176 |
-1.12% |
1,253,600 |
2025/1/8 |
180 |
180 |
177 |
178 |
+0.00% |
9,800 |
2025/1/7 |
178 |
179 |
176 |
178 |
+0.00% |
21,700 |
2025/1/6 |
180 |
181 |
176 |
178 |
-0.56% |
27,300 |
2024/12/30 |
177 |
179 |
177 |
179 |
+1.13% |
16,300 |
2024/12/27 |
172 |
177 |
172 |
177 |
+2.31% |
31,800 |
2024/12/26 |
174 |
176 |
172 |
173 |
+0.00% |
23,100 |
2024/12/25 |
173 |
175 |
173 |
173 |
-0.57% |
27,400 |
2024/12/24 |
175 |
175 |
173 |
174 |
+1.16% |
21,300 |
2024/12/23 |
173 |
174 |
172 |
172 |
+0.00% |
14,900 |
2024/12/20 |
173 |
175 |
171 |
172 |
-0.58% |
26,800 |
2024/12/19 |
175 |
177 |
170 |
173 |
-2.26% |
93,200 |
2024/12/18 |
179 |
180 |
176 |
177 |
+0.00% |
17,400 |
2024/12/17 |
176 |
179 |
176 |
177 |
+1.14% |
19,000 |
2024/12/16 |
177 |
183 |
175 |
175 |
+0.00% |
102,100 |
2024/12/13 |
176 |
176 |
172 |
175 |
-0.57% |
34,500 |
2024/12/12 |
177 |
177 |
171 |
176 |
-1.68% |
112,800 |
2024/12/11 |
199 |
202 |
178 |
179 |
+0.00% |
974,100 |
2024/12/10 |
177 |
181 |
177 |
179 |
+0.56% |
27,600 |
2024/12/9 |
178 |
179 |
177 |
178 |
+0.00% |
14,200 |
2024/12/6 |
178 |
179 |
174 |
178 |
+1.14% |
32,300 |
2024/12/5 |
177 |
177 |
174 |
176 |
-0.56% |
15,200 |
2024/12/4 |
178 |
178 |
176 |
177 |
+0.00% |
8,700 |
2024/12/3 |
177 |
177 |
175 |
177 |
-0.56% |
25,300 |
2024/12/2 |
179 |
182 |
178 |
178 |
-0.56% |
10,200 |
2024/11/29 |
178 |
181 |
178 |
179 |
+1.13% |
20,100 |
2024/11/28 |
181 |
181 |
176 |
177 |
-1.12% |
27,100 |
2024/11/27 |
182 |
182 |
177 |
179 |
-1.10% |
48,500 |
2024/11/26 |
185 |
185 |
180 |
181 |
-1.09% |
86,200 |
2024/11/25 |
181 |
197 |
178 |
183 |
+3.98% |
494,200 |
2024/11/22 |
174 |
176 |
173 |
176 |
+0.57% |
19,000 |
2024/11/21 |
177 |
178 |
175 |
175 |
-0.57% |
17,100 |
2024/11/20 |
178 |
178 |
176 |
176 |
-0.56% |
5,400 |
2024/11/19 |
176 |
179 |
176 |
177 |
+0.00% |
6,700 |
2024/11/18 |
173 |
179 |
173 |
177 |
+0.57% |
20,700 |
2024/11/15 |
175 |
177 |
174 |
176 |
+0.57% |
11,000 |
2024/11/14 |
175 |
178 |
174 |
175 |
+1.16% |
12,500 |
2024/11/13 |
178 |
178 |
173 |
173 |
-2.26% |
33,900 |
2024/11/12 |
174 |
178 |
172 |
177 |
+1.72% |
38,000 |
2024/11/11 |
176 |
177 |
174 |
174 |
-0.57% |
9,800 |
2024/11/8 |
176 |
176 |
174 |
175 |
-0.57% |
3,800 |
2024/11/7 |
176 |
178 |
172 |
176 |
+1.15% |
22,600 |
2024/11/6 |
170 |
175 |
170 |
174 |
+2.35% |
10,800 |
2024/11/5 |
176 |
176 |
168 |
170 |
-3.41% |
26,000 |
2024/11/1 |
174 |
176 |
172 |
176 |
-0.56% |
7,700 |
2024/10/31 |
175 |
178 |
172 |
177 |
+1.14% |
13,000 |
2024/10/30 |
174 |
178 |
171 |
175 |
+0.57% |
50,600 |
2024/10/29 |
170 |
176 |
170 |
174 |
+2.96% |
22,500 |
2024/10/28 |
165 |
170 |
164 |
169 |
+2.42% |
24,000 |
2024/10/25 |
172 |
172 |
163 |
165 |
-4.07% |
69,900 |
2024/10/24 |
176 |
176 |
171 |
172 |
-2.82% |
50,100 |
|