日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
260 |
282 |
259 |
264 |
+1.54% |
297,000 |
2025/4/24 |
259 |
260 |
259 |
260 |
+0.39% |
10,300 |
2025/4/23 |
259 |
260 |
259 |
259 |
+0.00% |
7,700 |
2025/4/22 |
255 |
259 |
255 |
259 |
-0.38% |
6,600 |
2025/4/21 |
259 |
263 |
255 |
260 |
+1.96% |
8,000 |
2025/4/18 |
258 |
258 |
254 |
255 |
-0.39% |
6,700 |
2025/4/17 |
253 |
257 |
251 |
256 |
+3.23% |
5,700 |
2025/4/16 |
247 |
252 |
244 |
248 |
-0.80% |
16,100 |
2025/4/15 |
252 |
252 |
247 |
250 |
+0.81% |
4,100 |
2025/4/14 |
246 |
252 |
245 |
248 |
+1.64% |
18,900 |
2025/4/11 |
238 |
251 |
238 |
244 |
-0.41% |
13,600 |
2025/4/10 |
250 |
250 |
239 |
245 |
+4.26% |
13,700 |
2025/4/9 |
222 |
236 |
222 |
235 |
-0.42% |
10,700 |
2025/4/8 |
229 |
243 |
227 |
236 |
+8.76% |
31,400 |
2025/4/7 |
225 |
232 |
217 |
217 |
-12.85% |
80,500 |
2025/4/4 |
255 |
259 |
232 |
249 |
-5.32% |
67,100 |
2025/4/3 |
266 |
267 |
259 |
263 |
-2.23% |
26,400 |
2025/4/2 |
275 |
275 |
269 |
269 |
-2.18% |
41,300 |
2025/4/1 |
279 |
280 |
273 |
275 |
-1.79% |
5,600 |
2025/3/31 |
279 |
281 |
271 |
280 |
-0.36% |
21,500 |
2025/3/28 |
282 |
282 |
278 |
281 |
-0.35% |
13,700 |
2025/3/27 |
280 |
293 |
280 |
282 |
+0.71% |
65,200 |
2025/3/26 |
283 |
283 |
279 |
280 |
-1.06% |
11,500 |
2025/3/25 |
285 |
286 |
281 |
283 |
+0.00% |
32,800 |
2025/3/24 |
290 |
293 |
280 |
283 |
-0.70% |
18,200 |
2025/3/21 |
283 |
286 |
280 |
285 |
+0.71% |
9,500 |
2025/3/19 |
284 |
284 |
280 |
283 |
+0.71% |
13,700 |
2025/3/18 |
288 |
298 |
281 |
281 |
-3.10% |
45,900 |
2025/3/17 |
284 |
300 |
270 |
290 |
+4.69% |
169,300 |
2025/3/14 |
278 |
283 |
276 |
277 |
+0.36% |
23,000 |
2025/3/13 |
278 |
283 |
276 |
276 |
+0.00% |
10,800 |
2025/3/12 |
267 |
277 |
267 |
276 |
+4.15% |
29,400 |
2025/3/11 |
271 |
274 |
263 |
265 |
-2.21% |
40,700 |
2025/3/10 |
265 |
271 |
265 |
271 |
+1.50% |
6,800 |
2025/3/7 |
267 |
272 |
266 |
267 |
+0.00% |
8,900 |
2025/3/6 |
270 |
270 |
263 |
267 |
+0.38% |
10,600 |
2025/3/5 |
262 |
268 |
262 |
266 |
+0.00% |
4,200 |
2025/3/4 |
272 |
272 |
262 |
266 |
-2.21% |
14,300 |
2025/3/3 |
271 |
272 |
264 |
272 |
+1.49% |
19,700 |
2025/2/28 |
272 |
272 |
255 |
268 |
-2.90% |
79,600 |
2025/2/27 |
281 |
284 |
272 |
276 |
-2.13% |
35,200 |
2025/2/26 |
295 |
295 |
267 |
282 |
-3.09% |
146,500 |
2025/2/25 |
285 |
297 |
273 |
291 |
+7.78% |
1,335,000 |
2025/2/21 |
269 |
270 |
268 |
270 |
+0.75% |
4,100 |
2025/2/20 |
271 |
271 |
267 |
268 |
+0.00% |
196,000 |
2025/2/19 |
267 |
268 |
266 |
268 |
+0.00% |
8,200 |
2025/2/18 |
270 |
270 |
264 |
268 |
-1.83% |
15,400 |
2025/2/17 |
276 |
278 |
270 |
273 |
-1.09% |
15,400 |
2025/2/14 |
274 |
284 |
262 |
276 |
+0.73% |
52,800 |
2025/2/13 |
272 |
274 |
270 |
274 |
+0.74% |
17,100 |
2025/2/12 |
262 |
274 |
261 |
272 |
+3.82% |
39,700 |
2025/2/10 |
259 |
265 |
259 |
262 |
+2.34% |
5,300 |
2025/2/7 |
265 |
265 |
256 |
256 |
-2.29% |
6,900 |
2025/2/6 |
259 |
263 |
259 |
262 |
-0.76% |
1,900 |
2025/2/5 |
266 |
266 |
263 |
264 |
+0.00% |
1,400 |
2025/2/4 |
263 |
264 |
260 |
264 |
+0.38% |
1,400 |
2025/2/3 |
267 |
267 |
263 |
263 |
-1.13% |
4,400 |
2025/1/31 |
267 |
267 |
265 |
266 |
-0.37% |
2,700 |
2025/1/30 |
265 |
268 |
262 |
267 |
+0.00% |
5,800 |
2025/1/29 |
263 |
268 |
261 |
267 |
+1.52% |
16,700 |
2025/1/28 |
263 |
263 |
256 |
263 |
+0.00% |
8,800 |
2025/1/27 |
257 |
265 |
255 |
263 |
+2.33% |
19,600 |
2025/1/24 |
257 |
258 |
254 |
257 |
-0.39% |
7,400 |
2025/1/23 |
258 |
258 |
250 |
258 |
+1.98% |
13,100 |
2025/1/22 |
252 |
253 |
245 |
253 |
+0.00% |
10,300 |
2025/1/21 |
254 |
254 |
248 |
253 |
-0.39% |
8,400 |
2025/1/20 |
248 |
254 |
248 |
254 |
+2.83% |
3,100 |
2025/1/17 |
246 |
250 |
242 |
247 |
+0.82% |
13,700 |
2025/1/16 |
255 |
256 |
242 |
245 |
-4.30% |
25,500 |
2025/1/15 |
255 |
258 |
254 |
256 |
+0.00% |
4,700 |
2025/1/14 |
259 |
260 |
256 |
256 |
-1.54% |
6,200 |
2025/1/10 |
257 |
260 |
253 |
260 |
+3.17% |
8,300 |
2025/1/9 |
252 |
264 |
252 |
252 |
-0.79% |
7,300 |
2025/1/8 |
256 |
256 |
250 |
254 |
-0.78% |
8,100 |
2025/1/7 |
268 |
268 |
254 |
256 |
+0.79% |
35,800 |
2025/1/6 |
248 |
256 |
247 |
254 |
+1.60% |
12,400 |
2024/12/30 |
252 |
252 |
246 |
250 |
-0.40% |
7,700 |
2024/12/27 |
244 |
251 |
244 |
251 |
+2.03% |
18,200 |
2024/12/26 |
248 |
250 |
244 |
246 |
-0.81% |
54,500 |
2024/12/25 |
248 |
248 |
245 |
248 |
+0.00% |
14,500 |
2024/12/24 |
249 |
250 |
246 |
248 |
-0.40% |
15,200 |
2024/12/23 |
245 |
252 |
245 |
249 |
+1.22% |
20,300 |
2024/12/20 |
253 |
254 |
246 |
246 |
-1.60% |
13,600 |
2024/12/19 |
252 |
252 |
245 |
250 |
+0.40% |
12,400 |
2024/12/18 |
250 |
251 |
248 |
249 |
-0.40% |
40,100 |
2024/12/17 |
255 |
258 |
250 |
250 |
-0.40% |
1,129,100 |
2024/12/16 |
270 |
270 |
250 |
251 |
-5.99% |
48,800 |
2024/12/13 |
268 |
268 |
261 |
267 |
+2.69% |
37,700 |
2024/12/12 |
266 |
270 |
260 |
260 |
+0.00% |
32,000 |
2024/12/11 |
265 |
267 |
260 |
260 |
-1.89% |
6,600 |
2024/12/10 |
263 |
268 |
259 |
265 |
+2.32% |
55,600 |
2024/12/9 |
264 |
264 |
259 |
259 |
-2.63% |
2,900 |
2024/12/6 |
262 |
266 |
259 |
266 |
+2.70% |
41,200 |
2024/12/5 |
264 |
264 |
256 |
259 |
-1.15% |
35,400 |
2024/12/4 |
264 |
264 |
262 |
262 |
+0.00% |
1,700 |
2024/12/3 |
254 |
262 |
254 |
262 |
+3.15% |
16,000 |
2024/12/2 |
256 |
260 |
254 |
254 |
-1.17% |
10,500 |
2024/11/29 |
268 |
268 |
252 |
257 |
-4.46% |
17,100 |
2024/11/28 |
267 |
269 |
265 |
269 |
+0.00% |
4,800 |
2024/11/27 |
267 |
270 |
266 |
269 |
+0.00% |
4,500 |
2024/11/26 |
263 |
272 |
263 |
269 |
+0.00% |
10,200 |
2024/11/25 |
283 |
289 |
261 |
269 |
-2.18% |
34,200 |
2024/11/22 |
272 |
277 |
269 |
275 |
+0.36% |
19,000 |
2024/11/21 |
270 |
278 |
265 |
274 |
+0.74% |
7,300 |
2024/11/20 |
280 |
280 |
272 |
272 |
-2.86% |
17,100 |
2024/11/19 |
276 |
285 |
274 |
280 |
+2.19% |
8,700 |
2024/11/18 |
277 |
282 |
271 |
274 |
-3.18% |
19,900 |
2024/11/15 |
283 |
287 |
271 |
283 |
+1.07% |
34,900 |
2024/11/14 |
268 |
280 |
265 |
280 |
+6.46% |
67,200 |
2024/11/13 |
269 |
271 |
263 |
263 |
-1.87% |
4,900 |
2024/11/12 |
267 |
272 |
265 |
268 |
-1.11% |
23,800 |
2024/11/11 |
260 |
273 |
259 |
271 |
+4.23% |
30,800 |
2024/11/8 |
255 |
260 |
251 |
260 |
+2.36% |
34,200 |
2024/11/7 |
249 |
254 |
248 |
254 |
+1.20% |
11,800 |
2024/11/6 |
250 |
254 |
248 |
251 |
+1.21% |
13,700 |
2024/11/5 |
247 |
251 |
246 |
248 |
+0.40% |
5,700 |
2024/11/1 |
252 |
252 |
242 |
247 |
+0.00% |
23,900 |
2024/10/31 |
254 |
266 |
246 |
247 |
-3.52% |
42,100 |
2024/10/30 |
251 |
260 |
247 |
256 |
+2.40% |
49,700 |
2024/10/29 |
245 |
250 |
242 |
250 |
+3.73% |
24,700 |
2024/10/28 |
245 |
245 |
240 |
241 |
-0.41% |
28,500 |
2024/10/25 |
245 |
245 |
239 |
242 |
+1.26% |
11,200 |
2024/10/24 |
239 |
249 |
237 |
239 |
-0.83% |
50,300 |
|