日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
364 |
367 |
360 |
363 |
+1.11% |
758,400 |
2025/4/24 |
360 |
363 |
355 |
359 |
+0.28% |
586,600 |
2025/4/23 |
371 |
372 |
353 |
358 |
-1.92% |
1,099,900 |
2025/4/22 |
364 |
372 |
363 |
365 |
-0.54% |
726,300 |
2025/4/21 |
359 |
369 |
358 |
367 |
+2.23% |
683,500 |
2025/4/18 |
352 |
359 |
347 |
359 |
+2.28% |
561,000 |
2025/4/17 |
336 |
352 |
335 |
351 |
+2.63% |
652,900 |
2025/4/16 |
348 |
348 |
341 |
342 |
-1.72% |
528,800 |
2025/4/15 |
354 |
355 |
347 |
348 |
-1.42% |
788,800 |
2025/4/14 |
359 |
376 |
353 |
353 |
+0.00% |
1,458,800 |
2025/4/11 |
333 |
358 |
329 |
353 |
+1.73% |
1,465,500 |
2025/4/10 |
348 |
350 |
332 |
347 |
+10.16% |
1,509,400 |
2025/4/9 |
310 |
318 |
306 |
315 |
-2.48% |
1,316,600 |
2025/4/8 |
308 |
329 |
308 |
323 |
+9.49% |
1,284,000 |
2025/4/7 |
309 |
314 |
292 |
295 |
-11.41% |
1,604,800 |
2025/4/4 |
336 |
341 |
326 |
333 |
-3.20% |
2,001,800 |
2025/4/3 |
336 |
347 |
334 |
344 |
-3.10% |
1,127,400 |
2025/4/2 |
354 |
355 |
344 |
355 |
+1.72% |
1,041,800 |
2025/4/1 |
360 |
362 |
348 |
349 |
-1.13% |
1,129,900 |
2025/3/31 |
355 |
356 |
349 |
353 |
-2.22% |
1,079,700 |
2025/3/28 |
375 |
381 |
361 |
361 |
-4.50% |
1,216,000 |
2025/3/27 |
373 |
378 |
365 |
378 |
+1.34% |
1,047,800 |
2025/3/26 |
354 |
377 |
353 |
373 |
+5.97% |
1,276,000 |
2025/3/25 |
358 |
362 |
351 |
352 |
-0.28% |
794,500 |
2025/3/24 |
366 |
367 |
348 |
353 |
-2.75% |
1,753,500 |
2025/3/21 |
371 |
371 |
359 |
363 |
-3.46% |
1,397,700 |
2025/3/19 |
371 |
376 |
371 |
376 |
+1.35% |
514,900 |
2025/3/18 |
372 |
375 |
368 |
371 |
+0.27% |
654,800 |
2025/3/17 |
375 |
378 |
370 |
370 |
-0.54% |
501,000 |
2025/3/14 |
371 |
374 |
366 |
372 |
-1.06% |
764,400 |
2025/3/13 |
379 |
384 |
376 |
376 |
+0.53% |
1,275,900 |
2025/3/12 |
356 |
377 |
353 |
374 |
+4.18% |
1,346,900 |
2025/3/11 |
352 |
359 |
345 |
359 |
-0.28% |
1,657,800 |
2025/3/10 |
362 |
369 |
359 |
360 |
+0.00% |
1,040,500 |
2025/3/7 |
362 |
372 |
360 |
360 |
-2.44% |
841,900 |
2025/3/6 |
362 |
369 |
360 |
369 |
+2.22% |
1,456,400 |
2025/3/5 |
362 |
363 |
357 |
361 |
+0.28% |
1,102,100 |
2025/3/4 |
374 |
374 |
359 |
360 |
-2.70% |
1,435,800 |
2025/3/3 |
379 |
384 |
370 |
370 |
-1.33% |
1,163,100 |
2025/2/28 |
383 |
386 |
373 |
375 |
-3.85% |
1,564,400 |
2025/2/27 |
390 |
396 |
386 |
390 |
-0.51% |
1,014,900 |
2025/2/26 |
403 |
406 |
385 |
392 |
-3.45% |
1,783,200 |
2025/2/25 |
398 |
410 |
394 |
406 |
-0.98% |
1,662,100 |
2025/2/21 |
409 |
419 |
409 |
410 |
-0.73% |
1,346,400 |
2025/2/20 |
409 |
418 |
408 |
413 |
+0.98% |
2,104,500 |
2025/2/19 |
398 |
415 |
391 |
409 |
+4.87% |
3,129,400 |
2025/2/18 |
383 |
397 |
376 |
390 |
+2.36% |
3,358,500 |
2025/2/17 |
355 |
394 |
345 |
381 |
+19.81% |
9,322,100 |
2025/2/14 |
327 |
331 |
316 |
318 |
-2.75% |
1,432,500 |
2025/2/13 |
326 |
332 |
324 |
327 |
+2.51% |
1,126,900 |
2025/2/12 |
312 |
319 |
308 |
319 |
+2.24% |
1,010,000 |
2025/2/10 |
310 |
316 |
307 |
312 |
+0.32% |
819,900 |
2025/2/7 |
319 |
320 |
309 |
311 |
-0.64% |
1,326,200 |
2025/2/6 |
314 |
317 |
312 |
313 |
+0.97% |
973,800 |
2025/2/5 |
319 |
319 |
310 |
310 |
-2.52% |
987,300 |
2025/2/4 |
321 |
321 |
312 |
318 |
+0.32% |
938,300 |
2025/2/3 |
318 |
320 |
310 |
317 |
-2.76% |
1,323,200 |
2025/1/31 |
334 |
336 |
326 |
326 |
-2.98% |
1,153,900 |
2025/1/30 |
331 |
339 |
330 |
336 |
+0.30% |
1,498,000 |
2025/1/29 |
335 |
341 |
333 |
335 |
+0.60% |
1,330,300 |
2025/1/28 |
326 |
334 |
323 |
333 |
+2.15% |
1,687,500 |
2025/1/27 |
328 |
332 |
321 |
326 |
+0.31% |
2,099,300 |
2025/1/24 |
323 |
326 |
311 |
325 |
+0.00% |
2,918,300 |
2025/1/23 |
306 |
325 |
303 |
325 |
+9.06% |
5,671,800 |
2025/1/22 |
296 |
299 |
291 |
298 |
+1.36% |
856,000 |
2025/1/21 |
289 |
297 |
288 |
294 |
+2.08% |
886,700 |
2025/1/20 |
285 |
291 |
283 |
288 |
+1.77% |
750,800 |
2025/1/17 |
286 |
287 |
275 |
283 |
-1.74% |
1,106,900 |
2025/1/16 |
289 |
294 |
287 |
288 |
+1.41% |
1,167,500 |
2025/1/15 |
297 |
298 |
284 |
284 |
-2.07% |
939,800 |
2025/1/14 |
290 |
295 |
287 |
290 |
-0.34% |
802,200 |
2025/1/10 |
296 |
298 |
291 |
291 |
-2.02% |
727,600 |
2025/1/9 |
299 |
301 |
297 |
297 |
+0.00% |
880,400 |
2025/1/8 |
302 |
302 |
292 |
297 |
-1.33% |
1,574,700 |
2025/1/7 |
303 |
304 |
296 |
301 |
-0.33% |
1,625,500 |
2025/1/6 |
307 |
312 |
302 |
302 |
-1.95% |
1,740,900 |
2024/12/30 |
292 |
308 |
291 |
308 |
+6.21% |
2,372,500 |
2024/12/27 |
289 |
294 |
288 |
290 |
-0.68% |
1,122,100 |
2024/12/26 |
293 |
296 |
289 |
292 |
-0.34% |
1,046,300 |
2024/12/25 |
303 |
303 |
289 |
293 |
-2.98% |
1,120,100 |
2024/12/24 |
302 |
305 |
299 |
302 |
-0.98% |
985,900 |
2024/12/23 |
306 |
309 |
302 |
305 |
+2.35% |
1,126,800 |
2024/12/20 |
295 |
308 |
295 |
298 |
+2.41% |
2,135,400 |
2024/12/19 |
284 |
296 |
283 |
291 |
+0.69% |
1,464,100 |
2024/12/18 |
295 |
296 |
288 |
289 |
-2.03% |
1,124,100 |
2024/12/17 |
290 |
299 |
285 |
295 |
+3.87% |
2,209,000 |
2024/12/16 |
281 |
287 |
280 |
284 |
+2.53% |
1,524,300 |
2024/12/13 |
270 |
278 |
269 |
277 |
+0.73% |
1,313,600 |
2024/12/12 |
279 |
281 |
273 |
275 |
-0.36% |
856,200 |
2024/12/11 |
275 |
278 |
272 |
276 |
+0.36% |
534,500 |
2024/12/10 |
278 |
278 |
274 |
275 |
-0.36% |
645,600 |
2024/12/9 |
274 |
280 |
273 |
276 |
+1.47% |
1,428,200 |
2024/12/6 |
274 |
276 |
270 |
272 |
-1.09% |
972,400 |
2024/12/5 |
278 |
282 |
273 |
275 |
+0.00% |
642,100 |
2024/12/4 |
271 |
276 |
269 |
275 |
+1.10% |
915,700 |
2024/12/3 |
271 |
277 |
267 |
272 |
-2.51% |
1,975,200 |
2024/12/2 |
286 |
287 |
279 |
279 |
-2.11% |
723,700 |
2024/11/29 |
280 |
287 |
276 |
285 |
+1.79% |
1,083,800 |
2024/11/28 |
276 |
280 |
275 |
280 |
+0.36% |
834,600 |
2024/11/27 |
278 |
279 |
274 |
279 |
+0.36% |
882,100 |
2024/11/26 |
280 |
284 |
275 |
278 |
-1.77% |
1,186,200 |
2024/11/25 |
294 |
294 |
283 |
283 |
-1.74% |
1,161,100 |
2024/11/22 |
281 |
291 |
280 |
288 |
+2.49% |
924,100 |
2024/11/21 |
284 |
286 |
281 |
281 |
-0.71% |
891,200 |
2024/11/20 |
284 |
291 |
281 |
283 |
-0.70% |
1,082,000 |
2024/11/19 |
291 |
297 |
284 |
285 |
-0.70% |
1,330,900 |
2024/11/18 |
275 |
290 |
274 |
287 |
-0.69% |
1,709,200 |
2024/11/15 |
285 |
289 |
284 |
289 |
+0.70% |
1,233,700 |
2024/11/14 |
285 |
291 |
283 |
287 |
-1.03% |
1,673,300 |
2024/11/13 |
292 |
298 |
290 |
290 |
-3.33% |
1,583,900 |
2024/11/12 |
300 |
308 |
297 |
300 |
+0.00% |
1,126,000 |
2024/11/11 |
295 |
304 |
295 |
300 |
+0.33% |
1,008,600 |
2024/11/8 |
305 |
308 |
298 |
299 |
-1.32% |
1,519,100 |
2024/11/7 |
304 |
314 |
301 |
303 |
-5.61% |
2,410,700 |
2024/11/6 |
329 |
332 |
321 |
321 |
-2.13% |
1,270,600 |
2024/11/5 |
335 |
336 |
323 |
328 |
+3.14% |
1,140,100 |
2024/11/1 |
344 |
358 |
317 |
318 |
-12.88% |
3,135,000 |
2024/10/31 |
363 |
369 |
362 |
365 |
-1.08% |
1,782,700 |
2024/10/30 |
370 |
371 |
363 |
369 |
+0.00% |
1,493,500 |
2024/10/29 |
366 |
373 |
364 |
369 |
+1.65% |
1,103,400 |
2024/10/28 |
356 |
364 |
353 |
363 |
+2.54% |
774,700 |
2024/10/25 |
356 |
357 |
351 |
354 |
+0.00% |
862,400 |
2024/10/24 |
352 |
357 |
352 |
354 |
+0.00% |
677,900 |
|