日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
310 |
323 |
310 |
320 |
+3.56% |
929,900 |
2025/4/24 |
312 |
312 |
305 |
309 |
+0.00% |
391,500 |
2025/4/23 |
312 |
314 |
302 |
309 |
+0.65% |
769,300 |
2025/4/22 |
308 |
312 |
303 |
307 |
-0.32% |
455,900 |
2025/4/21 |
300 |
310 |
297 |
308 |
+3.70% |
837,100 |
2025/4/18 |
288 |
299 |
287 |
297 |
+2.77% |
428,200 |
2025/4/17 |
283 |
290 |
280 |
289 |
+2.12% |
336,300 |
2025/4/16 |
291 |
291 |
279 |
283 |
-2.41% |
638,200 |
2025/4/15 |
289 |
292 |
287 |
290 |
+1.40% |
283,600 |
2025/4/14 |
290 |
296 |
286 |
286 |
-1.38% |
495,800 |
2025/4/11 |
276 |
293 |
273 |
290 |
+1.40% |
717,400 |
2025/4/10 |
289 |
289 |
275 |
286 |
+10.85% |
1,087,500 |
2025/4/9 |
262 |
266 |
249 |
258 |
-4.09% |
1,364,500 |
2025/4/8 |
255 |
276 |
254 |
269 |
+10.70% |
1,289,200 |
2025/4/7 |
227 |
256 |
227 |
243 |
-14.13% |
2,254,300 |
2025/4/4 |
288 |
295 |
271 |
283 |
-3.74% |
2,006,500 |
2025/4/3 |
285 |
298 |
284 |
294 |
-2.33% |
1,062,400 |
2025/4/2 |
297 |
303 |
294 |
301 |
+2.38% |
487,900 |
2025/4/1 |
303 |
305 |
294 |
294 |
-2.65% |
743,500 |
2025/3/31 |
305 |
307 |
298 |
302 |
-2.58% |
1,258,300 |
2025/3/28 |
313 |
316 |
308 |
310 |
-1.27% |
509,800 |
2025/3/27 |
317 |
317 |
311 |
314 |
-0.32% |
490,800 |
2025/3/26 |
318 |
321 |
314 |
315 |
-0.32% |
643,500 |
2025/3/25 |
317 |
317 |
313 |
316 |
+0.64% |
518,000 |
2025/3/24 |
317 |
320 |
313 |
314 |
-0.32% |
474,200 |
2025/3/21 |
318 |
320 |
314 |
315 |
-0.94% |
506,900 |
2025/3/19 |
321 |
322 |
315 |
318 |
-0.31% |
540,700 |
2025/3/18 |
320 |
322 |
317 |
319 |
+0.31% |
427,200 |
2025/3/17 |
317 |
321 |
313 |
318 |
+0.63% |
1,080,800 |
2025/3/14 |
311 |
319 |
306 |
316 |
+0.32% |
2,014,800 |
2025/3/13 |
319 |
323 |
311 |
315 |
-0.32% |
807,300 |
2025/3/12 |
314 |
322 |
313 |
316 |
-0.63% |
792,400 |
2025/3/11 |
310 |
318 |
304 |
318 |
-0.62% |
1,397,200 |
2025/3/10 |
313 |
323 |
308 |
320 |
+0.00% |
1,040,000 |
2025/3/7 |
331 |
335 |
320 |
320 |
-4.48% |
932,100 |
2025/3/6 |
333 |
342 |
331 |
335 |
+2.45% |
949,400 |
2025/3/5 |
337 |
337 |
322 |
327 |
-4.94% |
1,539,100 |
2025/3/4 |
335 |
344 |
331 |
344 |
+1.78% |
983,000 |
2025/3/3 |
350 |
351 |
337 |
338 |
-3.15% |
1,191,200 |
2025/2/28 |
341 |
352 |
341 |
349 |
+2.35% |
1,306,700 |
2025/2/27 |
350 |
352 |
338 |
341 |
-3.12% |
1,315,000 |
2025/2/26 |
346 |
353 |
341 |
352 |
+1.15% |
971,800 |
2025/2/25 |
342 |
348 |
339 |
348 |
+0.58% |
812,000 |
2025/2/21 |
351 |
356 |
345 |
346 |
-2.54% |
1,179,300 |
2025/2/20 |
341 |
367 |
341 |
355 |
+4.72% |
2,686,800 |
2025/2/19 |
348 |
353 |
334 |
339 |
-2.59% |
2,903,900 |
2025/2/18 |
364 |
374 |
347 |
348 |
-3.87% |
2,779,600 |
2025/2/17 |
361 |
370 |
353 |
362 |
+0.56% |
3,208,100 |
2025/2/14 |
415 |
416 |
359 |
360 |
-18.00% |
8,091,400 |
2025/2/13 |
439 |
439 |
439 |
439 |
-18.55% |
410,100 |
2025/2/12 |
533 |
541 |
521 |
539 |
+1.51% |
2,098,200 |
2025/2/10 |
528 |
536 |
522 |
531 |
+3.71% |
2,163,500 |
2025/2/7 |
510 |
522 |
502 |
512 |
+3.02% |
2,322,900 |
2025/2/6 |
497 |
517 |
496 |
497 |
+0.40% |
1,630,500 |
2025/2/5 |
490 |
495 |
475 |
495 |
+0.20% |
1,181,400 |
2025/2/4 |
475 |
500 |
475 |
494 |
+4.44% |
1,314,100 |
2025/2/3 |
458 |
486 |
448 |
473 |
-5.02% |
1,899,500 |
2025/1/31 |
504 |
506 |
491 |
498 |
-0.60% |
941,700 |
2025/1/30 |
493 |
510 |
489 |
501 |
-0.40% |
2,140,800 |
2025/1/29 |
463 |
519 |
463 |
503 |
+10.07% |
5,441,600 |
2025/1/28 |
441 |
458 |
438 |
457 |
+1.33% |
1,048,000 |
2025/1/27 |
461 |
467 |
451 |
451 |
-3.22% |
1,027,200 |
2025/1/24 |
446 |
467 |
442 |
466 |
+5.91% |
1,661,700 |
2025/1/23 |
451 |
459 |
440 |
440 |
-0.90% |
1,008,900 |
2025/1/22 |
455 |
455 |
439 |
444 |
-1.33% |
876,100 |
2025/1/21 |
439 |
452 |
434 |
450 |
+2.51% |
937,400 |
2025/1/20 |
435 |
442 |
430 |
439 |
+1.86% |
720,400 |
2025/1/17 |
435 |
435 |
411 |
431 |
-2.27% |
1,547,900 |
2025/1/16 |
435 |
459 |
434 |
441 |
+5.25% |
2,612,300 |
2025/1/15 |
424 |
428 |
417 |
419 |
-1.18% |
524,900 |
2025/1/14 |
427 |
433 |
421 |
424 |
-1.40% |
517,100 |
2025/1/10 |
436 |
443 |
430 |
430 |
-2.05% |
520,300 |
2025/1/9 |
447 |
451 |
433 |
439 |
-1.13% |
868,200 |
2025/1/8 |
440 |
446 |
436 |
444 |
+0.68% |
996,400 |
2025/1/7 |
430 |
443 |
429 |
441 |
+3.28% |
1,019,600 |
2025/1/6 |
438 |
445 |
424 |
427 |
+0.71% |
1,934,100 |
2024/12/30 |
416 |
428 |
411 |
424 |
+2.42% |
1,300,100 |
2024/12/27 |
415 |
422 |
413 |
414 |
+0.49% |
763,700 |
2024/12/26 |
415 |
421 |
407 |
412 |
-0.72% |
851,300 |
2024/12/25 |
418 |
419 |
411 |
415 |
-0.48% |
629,800 |
2024/12/24 |
421 |
425 |
408 |
417 |
-0.48% |
873,800 |
2024/12/23 |
422 |
427 |
411 |
419 |
+0.96% |
934,600 |
2024/12/20 |
410 |
423 |
408 |
415 |
+0.97% |
896,200 |
2024/12/19 |
418 |
426 |
411 |
411 |
-3.52% |
997,300 |
2024/12/18 |
425 |
429 |
418 |
426 |
+0.24% |
662,600 |
2024/12/17 |
413 |
429 |
412 |
425 |
+3.41% |
922,100 |
2024/12/16 |
416 |
418 |
407 |
411 |
-1.20% |
769,200 |
2024/12/13 |
421 |
433 |
416 |
416 |
-0.72% |
1,426,400 |
2024/12/12 |
416 |
430 |
414 |
419 |
+1.95% |
1,333,200 |
2024/12/11 |
412 |
414 |
406 |
411 |
+0.00% |
472,000 |
2024/12/10 |
416 |
421 |
411 |
411 |
-0.96% |
1,305,800 |
2024/12/9 |
396 |
417 |
396 |
415 |
+5.87% |
1,507,900 |
2024/12/6 |
395 |
399 |
387 |
392 |
-0.76% |
923,800 |
2024/12/5 |
389 |
407 |
388 |
395 |
+3.67% |
2,122,300 |
2024/12/4 |
394 |
394 |
379 |
381 |
-3.30% |
776,500 |
2024/12/3 |
394 |
397 |
389 |
394 |
+1.03% |
997,700 |
2024/12/2 |
381 |
398 |
370 |
390 |
+2.36% |
1,151,200 |
2024/11/29 |
378 |
387 |
378 |
381 |
-0.26% |
579,800 |
2024/11/28 |
378 |
390 |
378 |
382 |
-1.04% |
567,100 |
2024/11/27 |
390 |
392 |
380 |
386 |
-1.53% |
946,500 |
2024/11/26 |
398 |
398 |
386 |
392 |
-1.51% |
817,300 |
2024/11/25 |
391 |
401 |
386 |
398 |
+2.58% |
851,000 |
2024/11/22 |
405 |
408 |
388 |
388 |
-3.48% |
1,340,700 |
2024/11/21 |
399 |
412 |
393 |
402 |
+4.96% |
1,898,800 |
2024/11/20 |
395 |
403 |
381 |
383 |
-2.05% |
1,064,900 |
2024/11/19 |
365 |
400 |
365 |
391 |
+6.54% |
1,636,100 |
2024/11/18 |
378 |
384 |
366 |
367 |
-3.93% |
1,015,700 |
2024/11/15 |
390 |
392 |
374 |
382 |
-2.80% |
1,544,400 |
2024/11/14 |
392 |
401 |
387 |
393 |
-1.75% |
1,361,400 |
2024/11/13 |
378 |
409 |
375 |
400 |
+16.28% |
5,076,900 |
2024/11/12 |
352 |
357 |
344 |
344 |
-1.71% |
1,300,100 |
2024/11/11 |
346 |
351 |
340 |
350 |
+1.16% |
719,700 |
2024/11/8 |
335 |
350 |
334 |
346 |
+3.59% |
1,163,200 |
2024/11/7 |
338 |
344 |
332 |
334 |
+0.00% |
639,500 |
2024/11/6 |
332 |
340 |
325 |
334 |
+1.52% |
656,600 |
2024/11/5 |
332 |
332 |
318 |
329 |
+0.30% |
519,200 |
2024/11/1 |
328 |
336 |
327 |
328 |
-2.38% |
574,500 |
2024/10/31 |
332 |
337 |
329 |
336 |
+0.00% |
411,000 |
2024/10/30 |
330 |
338 |
328 |
336 |
+1.20% |
793,500 |
2024/10/29 |
321 |
333 |
320 |
332 |
+2.79% |
653,900 |
2024/10/28 |
301 |
324 |
300 |
323 |
+6.95% |
624,500 |
2024/10/25 |
316 |
316 |
302 |
302 |
-3.51% |
787,000 |
2024/10/24 |
307 |
314 |
304 |
313 |
+0.00% |
538,900 |
|