日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
279 |
283 |
274 |
275 |
-1.79% |
65,400 |
2025/4/24 |
287 |
298 |
274 |
280 |
-3.11% |
348,400 |
2025/4/23 |
293 |
297 |
285 |
289 |
-0.34% |
140,400 |
2025/4/22 |
286 |
293 |
284 |
290 |
+1.40% |
240,000 |
2025/4/21 |
275 |
286 |
275 |
286 |
+4.38% |
233,300 |
2025/4/18 |
268 |
277 |
267 |
274 |
+2.24% |
56,600 |
2025/4/17 |
261 |
268 |
261 |
268 |
+2.29% |
29,100 |
2025/4/16 |
271 |
274 |
257 |
262 |
-2.96% |
69,000 |
2025/4/15 |
274 |
275 |
270 |
270 |
-1.10% |
26,800 |
2025/4/14 |
268 |
280 |
268 |
273 |
+1.11% |
157,500 |
2025/4/11 |
258 |
287 |
255 |
270 |
+0.00% |
635,700 |
2025/4/10 |
270 |
275 |
260 |
270 |
+9.76% |
171,200 |
2025/4/9 |
253 |
254 |
238 |
246 |
-4.65% |
81,500 |
2025/4/8 |
249 |
270 |
243 |
258 |
+7.05% |
137,800 |
2025/4/7 |
228 |
250 |
214 |
241 |
-4.37% |
235,200 |
2025/4/4 |
260 |
262 |
238 |
252 |
-5.26% |
147,200 |
2025/4/3 |
272 |
274 |
265 |
266 |
-3.27% |
69,000 |
2025/4/2 |
278 |
278 |
274 |
275 |
+0.00% |
30,900 |
2025/4/1 |
278 |
280 |
275 |
275 |
-0.72% |
25,000 |
2025/3/31 |
286 |
286 |
277 |
277 |
-3.15% |
59,700 |
2025/3/28 |
287 |
290 |
284 |
286 |
-1.04% |
40,900 |
2025/3/27 |
286 |
290 |
284 |
289 |
+1.40% |
75,200 |
2025/3/26 |
279 |
285 |
279 |
285 |
+2.15% |
58,000 |
2025/3/25 |
278 |
281 |
278 |
279 |
+0.36% |
28,400 |
2025/3/24 |
282 |
282 |
278 |
278 |
-0.71% |
24,800 |
2025/3/21 |
280 |
281 |
279 |
280 |
+0.72% |
14,900 |
2025/3/19 |
280 |
282 |
278 |
278 |
-1.42% |
49,500 |
2025/3/18 |
282 |
285 |
282 |
282 |
+0.00% |
34,700 |
2025/3/17 |
280 |
284 |
280 |
282 |
+0.71% |
26,200 |
2025/3/14 |
279 |
282 |
279 |
280 |
+0.00% |
36,800 |
2025/3/13 |
280 |
285 |
279 |
280 |
-0.36% |
28,600 |
2025/3/12 |
284 |
284 |
281 |
281 |
-1.06% |
18,900 |
2025/3/11 |
283 |
285 |
279 |
284 |
-0.70% |
23,400 |
2025/3/10 |
286 |
286 |
281 |
286 |
+1.78% |
52,800 |
2025/3/7 |
280 |
282 |
278 |
281 |
-1.40% |
40,100 |
2025/3/6 |
286 |
286 |
282 |
285 |
+0.71% |
21,600 |
2025/3/5 |
278 |
284 |
277 |
283 |
+1.07% |
32,400 |
2025/3/4 |
283 |
283 |
276 |
280 |
-1.06% |
40,300 |
2025/3/3 |
285 |
287 |
280 |
283 |
+1.07% |
22,400 |
2025/2/28 |
289 |
291 |
280 |
280 |
-3.11% |
41,700 |
2025/2/27 |
276 |
293 |
276 |
289 |
+3.58% |
62,900 |
2025/2/26 |
279 |
280 |
275 |
279 |
-0.36% |
35,500 |
2025/2/25 |
284 |
285 |
279 |
280 |
-1.41% |
43,800 |
2025/2/21 |
285 |
288 |
284 |
284 |
-1.73% |
50,400 |
2025/2/20 |
286 |
291 |
286 |
289 |
+0.35% |
56,600 |
2025/2/19 |
288 |
293 |
287 |
288 |
+0.70% |
52,500 |
2025/2/18 |
283 |
288 |
283 |
286 |
+1.06% |
30,100 |
2025/2/17 |
285 |
288 |
283 |
283 |
+1.07% |
48,300 |
2025/2/14 |
289 |
289 |
280 |
280 |
-2.78% |
77,400 |
2025/2/13 |
284 |
289 |
283 |
288 |
+2.86% |
37,400 |
2025/2/12 |
291 |
292 |
280 |
280 |
-4.76% |
159,500 |
2025/2/10 |
300 |
324 |
281 |
294 |
-2.00% |
252,100 |
2025/2/7 |
303 |
303 |
297 |
300 |
+0.00% |
52,000 |
2025/2/6 |
301 |
302 |
300 |
300 |
+0.33% |
22,900 |
2025/2/5 |
298 |
301 |
297 |
299 |
+2.05% |
43,200 |
2025/2/4 |
294 |
297 |
293 |
293 |
+1.38% |
20,600 |
2025/2/3 |
297 |
298 |
289 |
289 |
-2.69% |
40,300 |
2025/1/31 |
298 |
302 |
297 |
297 |
-0.34% |
23,200 |
2025/1/30 |
297 |
303 |
297 |
298 |
+0.00% |
82,100 |
2025/1/29 |
297 |
299 |
294 |
298 |
+1.02% |
31,700 |
2025/1/28 |
293 |
298 |
292 |
295 |
+0.68% |
26,000 |
2025/1/27 |
295 |
297 |
293 |
293 |
+0.34% |
19,500 |
2025/1/24 |
289 |
295 |
288 |
292 |
+1.39% |
32,300 |
2025/1/23 |
292 |
294 |
288 |
288 |
-2.04% |
48,200 |
2025/1/22 |
293 |
296 |
291 |
294 |
+0.68% |
34,400 |
2025/1/21 |
295 |
298 |
291 |
292 |
-1.02% |
26,900 |
2025/1/20 |
288 |
300 |
288 |
295 |
+3.15% |
44,400 |
2025/1/17 |
291 |
291 |
284 |
286 |
-2.05% |
43,100 |
2025/1/16 |
294 |
296 |
292 |
292 |
-0.68% |
21,200 |
2025/1/15 |
297 |
299 |
294 |
294 |
-1.67% |
22,600 |
2025/1/14 |
302 |
306 |
294 |
299 |
-0.66% |
57,900 |
2025/1/10 |
300 |
307 |
295 |
301 |
+0.33% |
144,400 |
2025/1/9 |
292 |
300 |
286 |
300 |
+3.45% |
124,400 |
2025/1/8 |
282 |
291 |
282 |
290 |
+2.11% |
42,500 |
2025/1/7 |
287 |
289 |
283 |
284 |
-0.70% |
57,000 |
2025/1/6 |
297 |
300 |
286 |
286 |
-3.05% |
71,300 |
2024/12/30 |
293 |
301 |
293 |
295 |
-0.34% |
57,500 |
2024/12/27 |
289 |
296 |
289 |
296 |
+3.50% |
72,000 |
2024/12/26 |
283 |
289 |
282 |
286 |
+0.35% |
115,500 |
2024/12/25 |
290 |
290 |
282 |
285 |
-1.72% |
122,300 |
2024/12/24 |
289 |
292 |
289 |
290 |
-0.34% |
105,100 |
2024/12/23 |
297 |
298 |
291 |
291 |
-2.68% |
92,900 |
2024/12/20 |
296 |
301 |
296 |
299 |
+1.01% |
50,900 |
2024/12/19 |
295 |
299 |
292 |
296 |
-0.34% |
60,700 |
2024/12/18 |
300 |
300 |
295 |
297 |
-1.66% |
46,400 |
2024/12/17 |
300 |
303 |
299 |
302 |
+0.67% |
37,300 |
2024/12/16 |
300 |
302 |
299 |
300 |
-0.33% |
60,500 |
2024/12/13 |
302 |
305 |
300 |
301 |
-0.66% |
52,700 |
2024/12/12 |
305 |
306 |
303 |
303 |
-0.66% |
31,500 |
2024/12/11 |
309 |
309 |
304 |
305 |
-1.29% |
40,900 |
2024/12/10 |
311 |
311 |
307 |
309 |
+0.65% |
35,900 |
2024/12/9 |
304 |
312 |
304 |
307 |
+0.00% |
55,600 |
2024/12/6 |
312 |
312 |
307 |
307 |
-0.97% |
27,500 |
2024/12/5 |
310 |
314 |
310 |
310 |
-0.32% |
38,000 |
2024/12/4 |
317 |
317 |
311 |
311 |
-1.89% |
36,400 |
2024/12/3 |
319 |
321 |
317 |
317 |
-0.94% |
29,500 |
2024/12/2 |
319 |
322 |
316 |
320 |
+0.95% |
30,000 |
2024/11/29 |
317 |
319 |
315 |
317 |
-0.31% |
39,500 |
2024/11/28 |
324 |
326 |
318 |
318 |
-2.45% |
42,600 |
2024/11/27 |
325 |
327 |
318 |
326 |
+0.31% |
41,400 |
2024/11/26 |
325 |
329 |
323 |
325 |
-0.31% |
33,200 |
2024/11/25 |
328 |
330 |
326 |
326 |
+0.00% |
19,400 |
2024/11/22 |
325 |
329 |
325 |
326 |
-0.31% |
17,500 |
2024/11/21 |
318 |
330 |
318 |
327 |
+1.55% |
69,400 |
2024/11/20 |
328 |
336 |
322 |
322 |
-1.53% |
70,800 |
2024/11/19 |
313 |
328 |
313 |
327 |
+5.14% |
84,900 |
2024/11/18 |
312 |
313 |
311 |
311 |
+0.00% |
17,600 |
2024/11/15 |
319 |
319 |
311 |
311 |
-1.89% |
54,700 |
2024/11/14 |
322 |
324 |
317 |
317 |
-2.16% |
46,700 |
2024/11/13 |
331 |
331 |
322 |
324 |
-1.52% |
37,400 |
2024/11/12 |
333 |
340 |
329 |
329 |
+0.00% |
40,600 |
2024/11/11 |
333 |
336 |
329 |
329 |
-1.20% |
37,400 |
2024/11/8 |
341 |
341 |
331 |
333 |
-0.89% |
42,800 |
2024/11/7 |
333 |
343 |
333 |
336 |
+0.90% |
54,300 |
2024/11/6 |
337 |
339 |
329 |
333 |
-0.30% |
46,400 |
2024/11/5 |
337 |
342 |
327 |
334 |
-1.18% |
54,100 |
2024/11/1 |
317 |
341 |
315 |
338 |
+1.50% |
105,900 |
2024/10/31 |
332 |
340 |
329 |
333 |
-0.60% |
57,400 |
2024/10/30 |
333 |
336 |
326 |
335 |
+1.21% |
79,600 |
2024/10/29 |
325 |
332 |
325 |
331 |
+1.85% |
34,700 |
2024/10/28 |
319 |
327 |
319 |
325 |
+1.88% |
26,900 |
2024/10/25 |
322 |
325 |
319 |
319 |
-1.24% |
32,300 |
2024/10/24 |
318 |
327 |
318 |
323 |
+0.31% |
31,800 |
|