日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
299 |
304 |
299 |
304 |
+0.00% |
21,300 |
2025/4/24 |
303 |
306 |
303 |
304 |
+0.33% |
5,200 |
2025/4/23 |
306 |
306 |
303 |
303 |
+0.00% |
8,600 |
2025/4/22 |
303 |
304 |
301 |
303 |
+0.00% |
7,900 |
2025/4/21 |
300 |
314 |
297 |
303 |
+1.68% |
64,200 |
2025/4/18 |
296 |
300 |
295 |
298 |
-0.33% |
7,200 |
2025/4/17 |
293 |
299 |
293 |
299 |
+0.00% |
14,100 |
2025/4/16 |
297 |
299 |
297 |
299 |
+0.34% |
2,900 |
2025/4/15 |
300 |
300 |
297 |
298 |
-0.67% |
6,700 |
2025/4/14 |
301 |
302 |
296 |
300 |
-0.33% |
23,400 |
2025/4/11 |
304 |
304 |
298 |
301 |
-0.66% |
8,700 |
2025/4/10 |
303 |
305 |
299 |
303 |
+5.57% |
16,400 |
2025/4/9 |
287 |
288 |
285 |
287 |
-1.03% |
24,100 |
2025/4/8 |
300 |
300 |
290 |
290 |
+3.57% |
26,300 |
2025/4/7 |
270 |
286 |
270 |
280 |
-6.04% |
117,000 |
2025/4/4 |
301 |
302 |
294 |
298 |
-1.65% |
67,400 |
2025/4/3 |
306 |
308 |
303 |
303 |
-1.94% |
29,400 |
2025/4/2 |
310 |
310 |
307 |
309 |
+0.32% |
12,000 |
2025/4/1 |
310 |
312 |
308 |
308 |
-0.32% |
19,400 |
2025/3/31 |
313 |
315 |
308 |
309 |
-1.28% |
40,300 |
2025/3/28 |
310 |
316 |
307 |
313 |
-5.44% |
104,100 |
2025/3/27 |
334 |
334 |
326 |
331 |
-0.30% |
70,700 |
2025/3/26 |
330 |
334 |
330 |
332 |
+0.30% |
54,600 |
2025/3/25 |
331 |
331 |
329 |
331 |
-0.30% |
41,900 |
2025/3/24 |
334 |
334 |
330 |
332 |
-0.30% |
56,000 |
2025/3/21 |
332 |
334 |
329 |
333 |
+0.60% |
33,200 |
2025/3/19 |
330 |
334 |
329 |
331 |
+0.00% |
32,400 |
2025/3/18 |
332 |
333 |
329 |
331 |
+0.30% |
27,900 |
2025/3/17 |
332 |
333 |
330 |
330 |
+0.00% |
26,300 |
2025/3/14 |
330 |
332 |
329 |
330 |
+0.00% |
7,900 |
2025/3/13 |
331 |
332 |
329 |
330 |
+0.00% |
9,300 |
2025/3/12 |
329 |
331 |
328 |
330 |
+1.54% |
20,200 |
2025/3/11 |
325 |
329 |
323 |
325 |
-1.22% |
23,700 |
2025/3/10 |
328 |
329 |
327 |
329 |
+0.61% |
8,500 |
2025/3/7 |
327 |
328 |
326 |
327 |
+0.00% |
12,400 |
2025/3/6 |
326 |
328 |
324 |
327 |
+0.93% |
22,200 |
2025/3/5 |
323 |
325 |
322 |
324 |
+0.62% |
12,900 |
2025/3/4 |
322 |
323 |
320 |
322 |
+0.31% |
23,800 |
2025/3/3 |
319 |
323 |
319 |
321 |
+0.63% |
25,200 |
2025/2/28 |
319 |
322 |
319 |
319 |
+0.00% |
26,800 |
2025/2/27 |
320 |
322 |
319 |
319 |
+0.00% |
12,100 |
2025/2/26 |
322 |
322 |
319 |
319 |
-0.93% |
9,200 |
2025/2/25 |
319 |
322 |
319 |
322 |
+0.94% |
17,600 |
2025/2/21 |
317 |
321 |
312 |
319 |
+1.27% |
27,800 |
2025/2/20 |
315 |
316 |
314 |
315 |
+0.32% |
19,700 |
2025/2/19 |
314 |
315 |
311 |
314 |
-0.32% |
19,700 |
2025/2/18 |
315 |
316 |
314 |
315 |
-0.63% |
8,200 |
2025/2/17 |
315 |
319 |
311 |
317 |
+0.63% |
41,200 |
2025/2/14 |
314 |
315 |
312 |
315 |
+0.32% |
10,100 |
2025/2/13 |
314 |
314 |
312 |
314 |
+0.00% |
16,200 |
2025/2/12 |
310 |
315 |
309 |
314 |
+0.96% |
23,800 |
2025/2/10 |
310 |
311 |
309 |
311 |
-0.32% |
9,600 |
2025/2/7 |
309 |
312 |
307 |
312 |
+0.97% |
27,200 |
2025/2/6 |
309 |
310 |
308 |
309 |
+0.00% |
11,300 |
2025/2/5 |
310 |
311 |
308 |
309 |
+0.32% |
20,600 |
2025/2/4 |
309 |
309 |
305 |
308 |
+0.00% |
15,100 |
2025/2/3 |
309 |
309 |
304 |
308 |
-0.32% |
48,400 |
2025/1/31 |
300 |
309 |
299 |
309 |
+4.39% |
59,800 |
2025/1/30 |
302 |
303 |
296 |
296 |
-1.99% |
227,900 |
2025/1/29 |
305 |
306 |
302 |
302 |
-0.98% |
41,400 |
2025/1/28 |
307 |
307 |
305 |
305 |
-0.65% |
11,600 |
2025/1/27 |
306 |
308 |
305 |
307 |
+0.33% |
22,200 |
2025/1/24 |
305 |
307 |
303 |
306 |
+0.33% |
25,000 |
2025/1/23 |
307 |
307 |
303 |
305 |
+0.66% |
14,000 |
2025/1/22 |
307 |
307 |
303 |
303 |
-0.33% |
28,600 |
2025/1/21 |
307 |
308 |
304 |
304 |
-1.30% |
28,400 |
2025/1/20 |
307 |
309 |
305 |
308 |
+0.65% |
22,500 |
2025/1/17 |
307 |
310 |
305 |
306 |
+0.33% |
15,800 |
2025/1/16 |
306 |
308 |
304 |
305 |
-0.33% |
15,000 |
2025/1/15 |
307 |
311 |
305 |
306 |
-0.33% |
22,200 |
2025/1/14 |
309 |
314 |
306 |
307 |
-0.97% |
26,000 |
2025/1/10 |
311 |
311 |
309 |
310 |
+0.32% |
15,100 |
2025/1/9 |
309 |
313 |
309 |
309 |
+0.00% |
7,900 |
2025/1/8 |
314 |
319 |
309 |
309 |
-1.59% |
52,100 |
2025/1/7 |
313 |
314 |
311 |
314 |
+1.29% |
19,600 |
2025/1/6 |
311 |
312 |
310 |
310 |
+0.00% |
30,200 |
2024/12/30 |
307 |
312 |
307 |
310 |
+0.98% |
37,600 |
2024/12/27 |
305 |
307 |
304 |
307 |
+1.66% |
47,800 |
2024/12/26 |
303 |
305 |
302 |
302 |
-0.33% |
104,300 |
2024/12/25 |
305 |
306 |
303 |
303 |
-0.98% |
43,700 |
2024/12/24 |
305 |
307 |
304 |
306 |
+0.00% |
45,500 |
2024/12/23 |
306 |
308 |
305 |
306 |
-0.33% |
54,000 |
2024/12/20 |
308 |
309 |
307 |
307 |
+0.00% |
21,600 |
2024/12/19 |
306 |
310 |
305 |
307 |
-0.97% |
19,600 |
2024/12/18 |
305 |
310 |
305 |
310 |
+1.64% |
48,500 |
2024/12/17 |
308 |
309 |
305 |
305 |
-0.97% |
44,400 |
2024/12/16 |
309 |
310 |
308 |
308 |
+0.00% |
33,000 |
2024/12/13 |
312 |
312 |
308 |
308 |
-1.28% |
27,900 |
2024/12/12 |
313 |
313 |
310 |
312 |
+0.00% |
28,700 |
2024/12/11 |
312 |
313 |
311 |
312 |
-0.32% |
88,600 |
2024/12/10 |
311 |
313 |
311 |
313 |
+0.64% |
18,700 |
2024/12/9 |
311 |
313 |
310 |
311 |
+0.00% |
30,900 |
2024/12/6 |
311 |
313 |
311 |
311 |
-0.32% |
13,800 |
2024/12/5 |
313 |
314 |
312 |
312 |
-0.32% |
20,300 |
2024/12/4 |
314 |
315 |
313 |
313 |
+0.00% |
16,800 |
2024/12/3 |
314 |
316 |
313 |
313 |
-0.32% |
19,600 |
2024/12/2 |
317 |
317 |
314 |
314 |
-0.32% |
16,300 |
2024/11/29 |
316 |
316 |
312 |
315 |
+0.96% |
17,500 |
2024/11/28 |
312 |
315 |
312 |
312 |
-0.32% |
14,000 |
2024/11/27 |
312 |
315 |
312 |
313 |
-0.32% |
7,000 |
2024/11/26 |
313 |
315 |
311 |
314 |
+0.64% |
13,200 |
2024/11/25 |
311 |
314 |
310 |
312 |
+0.32% |
25,300 |
2024/11/22 |
314 |
314 |
311 |
311 |
-0.32% |
8,400 |
2024/11/21 |
315 |
315 |
311 |
312 |
+0.00% |
11,700 |
2024/11/20 |
319 |
319 |
311 |
312 |
-2.19% |
27,500 |
2024/11/19 |
318 |
320 |
317 |
319 |
+0.31% |
16,600 |
2024/11/18 |
310 |
318 |
310 |
318 |
+2.58% |
18,300 |
2024/11/15 |
309 |
313 |
309 |
310 |
+0.32% |
17,500 |
2024/11/14 |
308 |
312 |
308 |
309 |
-0.32% |
20,400 |
2024/11/13 |
309 |
314 |
307 |
310 |
+0.98% |
30,400 |
2024/11/12 |
306 |
312 |
306 |
307 |
+0.00% |
34,600 |
2024/11/11 |
307 |
312 |
306 |
307 |
+0.33% |
39,800 |
2024/11/8 |
307 |
310 |
306 |
306 |
+0.00% |
22,800 |
2024/11/7 |
305 |
307 |
305 |
306 |
+0.33% |
17,900 |
2024/11/6 |
307 |
308 |
305 |
305 |
-0.33% |
28,400 |
2024/11/5 |
306 |
309 |
306 |
306 |
+0.00% |
18,000 |
2024/11/1 |
306 |
308 |
304 |
306 |
+0.00% |
18,800 |
2024/10/31 |
301 |
306 |
300 |
306 |
+2.00% |
28,900 |
2024/10/30 |
306 |
307 |
300 |
300 |
-1.96% |
124,200 |
2024/10/29 |
308 |
309 |
306 |
306 |
+0.00% |
19,900 |
2024/10/28 |
307 |
308 |
305 |
306 |
-0.65% |
32,300 |
2024/10/25 |
313 |
314 |
308 |
308 |
-2.22% |
42,200 |
2024/10/24 |
314 |
317 |
314 |
315 |
-0.32% |
10,800 |
|