日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
295 |
299 |
292 |
299 |
+2.75% |
288,200 |
2025/4/24 |
296 |
296 |
291 |
291 |
-1.36% |
152,900 |
2025/4/23 |
298 |
298 |
294 |
295 |
-0.67% |
133,700 |
2025/4/22 |
299 |
299 |
294 |
297 |
-0.67% |
204,700 |
2025/4/21 |
301 |
301 |
297 |
299 |
-0.66% |
385,300 |
2025/4/18 |
294 |
301 |
293 |
301 |
+3.08% |
537,900 |
2025/4/17 |
288 |
296 |
287 |
292 |
+2.10% |
347,700 |
2025/4/16 |
289 |
290 |
283 |
286 |
-1.04% |
325,200 |
2025/4/15 |
298 |
298 |
289 |
289 |
-3.02% |
315,600 |
2025/4/14 |
305 |
308 |
295 |
298 |
+3.11% |
882,600 |
2025/4/11 |
280 |
289 |
276 |
289 |
+1.40% |
652,200 |
2025/4/10 |
290 |
291 |
283 |
285 |
+5.17% |
592,900 |
2025/4/9 |
265 |
274 |
260 |
271 |
-1.81% |
705,200 |
2025/4/8 |
264 |
278 |
264 |
276 |
+9.96% |
441,900 |
2025/4/7 |
251 |
258 |
244 |
251 |
-8.39% |
1,001,400 |
2025/4/4 |
287 |
287 |
270 |
274 |
-7.12% |
815,500 |
2025/4/3 |
284 |
295 |
284 |
295 |
-0.34% |
467,900 |
2025/4/2 |
299 |
300 |
294 |
296 |
-0.67% |
339,400 |
2025/4/1 |
306 |
308 |
298 |
298 |
-1.00% |
315,500 |
2025/3/31 |
307 |
308 |
301 |
301 |
-4.14% |
441,100 |
2025/3/28 |
316 |
318 |
312 |
314 |
-0.95% |
231,200 |
2025/3/27 |
315 |
317 |
313 |
317 |
+0.00% |
374,400 |
2025/3/26 |
310 |
318 |
310 |
317 |
+2.26% |
284,200 |
2025/3/25 |
308 |
312 |
308 |
310 |
+0.98% |
216,800 |
2025/3/24 |
309 |
311 |
306 |
307 |
-0.65% |
251,400 |
2025/3/21 |
319 |
319 |
308 |
309 |
-1.90% |
486,200 |
2025/3/19 |
312 |
318 |
312 |
315 |
+0.96% |
438,100 |
2025/3/18 |
316 |
316 |
312 |
312 |
-1.27% |
456,800 |
2025/3/17 |
308 |
318 |
307 |
316 |
+2.27% |
371,700 |
2025/3/14 |
302 |
310 |
302 |
309 |
+0.98% |
268,600 |
2025/3/13 |
307 |
310 |
304 |
306 |
+0.00% |
249,300 |
2025/3/12 |
299 |
308 |
299 |
306 |
+2.00% |
431,600 |
2025/3/11 |
299 |
302 |
295 |
300 |
-1.32% |
329,900 |
2025/3/10 |
306 |
306 |
302 |
304 |
-0.33% |
291,800 |
2025/3/7 |
304 |
308 |
300 |
305 |
+0.00% |
355,100 |
2025/3/6 |
312 |
315 |
305 |
305 |
-1.61% |
497,300 |
2025/3/5 |
309 |
313 |
305 |
310 |
+0.65% |
217,500 |
2025/3/4 |
309 |
311 |
307 |
308 |
-1.60% |
229,700 |
2025/3/3 |
307 |
313 |
299 |
313 |
+2.96% |
328,700 |
2025/2/28 |
306 |
307 |
301 |
304 |
-1.62% |
263,800 |
2025/2/27 |
300 |
309 |
300 |
309 |
+1.64% |
168,400 |
2025/2/26 |
304 |
307 |
301 |
304 |
+0.00% |
233,400 |
2025/2/25 |
299 |
306 |
299 |
304 |
+2.01% |
212,900 |
2025/2/21 |
307 |
307 |
298 |
298 |
-4.49% |
342,700 |
2025/2/20 |
313 |
314 |
307 |
312 |
+0.32% |
442,300 |
2025/2/19 |
306 |
311 |
303 |
311 |
+1.30% |
290,900 |
2025/2/18 |
302 |
307 |
299 |
307 |
+1.99% |
354,700 |
2025/2/17 |
299 |
305 |
299 |
301 |
+0.33% |
336,700 |
2025/2/14 |
303 |
305 |
299 |
300 |
-1.32% |
396,900 |
2025/2/13 |
302 |
306 |
300 |
304 |
+0.33% |
259,200 |
2025/2/12 |
299 |
304 |
299 |
303 |
+2.02% |
451,300 |
2025/2/10 |
291 |
298 |
291 |
297 |
+2.06% |
324,600 |
2025/2/7 |
294 |
298 |
291 |
291 |
+0.00% |
320,300 |
2025/2/6 |
289 |
292 |
289 |
291 |
+1.04% |
187,800 |
2025/2/5 |
286 |
290 |
285 |
288 |
+1.77% |
409,500 |
2025/2/4 |
276 |
285 |
274 |
283 |
+2.91% |
647,600 |
2025/2/3 |
284 |
284 |
271 |
275 |
-2.83% |
961,500 |
2025/1/31 |
283 |
285 |
280 |
283 |
-0.70% |
321,900 |
2025/1/30 |
285 |
287 |
281 |
285 |
+0.00% |
331,600 |
2025/1/29 |
289 |
289 |
284 |
285 |
-1.72% |
336,200 |
2025/1/28 |
283 |
290 |
283 |
290 |
+2.11% |
300,800 |
2025/1/27 |
286 |
290 |
282 |
284 |
+0.71% |
404,300 |
2025/1/24 |
279 |
285 |
279 |
282 |
+1.08% |
365,900 |
2025/1/23 |
284 |
284 |
278 |
279 |
-1.41% |
381,200 |
2025/1/22 |
282 |
283 |
279 |
283 |
+0.71% |
465,100 |
2025/1/21 |
288 |
289 |
280 |
281 |
-2.77% |
543,500 |
2025/1/20 |
291 |
291 |
285 |
289 |
+1.05% |
565,400 |
2025/1/17 |
283 |
289 |
282 |
286 |
-0.35% |
468,600 |
2025/1/16 |
290 |
292 |
283 |
287 |
-0.69% |
846,500 |
2025/1/15 |
309 |
310 |
284 |
289 |
-8.83% |
2,582,000 |
2025/1/14 |
317 |
327 |
315 |
317 |
-1.25% |
586,400 |
2025/1/10 |
324 |
324 |
319 |
321 |
+0.00% |
251,100 |
2025/1/9 |
323 |
324 |
319 |
321 |
-0.31% |
209,100 |
2025/1/8 |
325 |
327 |
322 |
322 |
-1.53% |
236,300 |
2025/1/7 |
326 |
328 |
320 |
327 |
+3.15% |
411,100 |
2025/1/6 |
320 |
324 |
317 |
317 |
-0.63% |
384,200 |
2024/12/30 |
319 |
328 |
319 |
319 |
+0.31% |
413,900 |
2024/12/27 |
314 |
318 |
313 |
318 |
+1.92% |
411,200 |
2024/12/26 |
310 |
314 |
310 |
312 |
+0.65% |
256,200 |
2024/12/25 |
314 |
318 |
307 |
310 |
-0.64% |
217,500 |
2024/12/24 |
312 |
314 |
309 |
312 |
-0.32% |
237,800 |
2024/12/23 |
312 |
314 |
310 |
313 |
+0.64% |
270,000 |
2024/12/20 |
317 |
317 |
310 |
311 |
-0.64% |
571,800 |
2024/12/19 |
301 |
316 |
300 |
313 |
+3.30% |
714,900 |
2024/12/18 |
307 |
309 |
303 |
303 |
-1.30% |
449,200 |
2024/12/17 |
310 |
312 |
304 |
307 |
-1.29% |
456,200 |
2024/12/16 |
309 |
312 |
307 |
311 |
+1.63% |
345,600 |
2024/12/13 |
306 |
309 |
303 |
306 |
-0.65% |
550,900 |
2024/12/12 |
311 |
314 |
308 |
308 |
-0.65% |
379,800 |
2024/12/11 |
313 |
313 |
308 |
310 |
+0.00% |
360,800 |
2024/12/10 |
311 |
313 |
307 |
310 |
-0.64% |
305,900 |
2024/12/9 |
310 |
316 |
307 |
312 |
+0.97% |
526,200 |
2024/12/6 |
306 |
309 |
304 |
309 |
+0.32% |
276,600 |
2024/12/5 |
308 |
309 |
306 |
308 |
+0.65% |
293,600 |
2024/12/4 |
308 |
311 |
306 |
306 |
-2.24% |
325,700 |
2024/12/3 |
314 |
316 |
309 |
313 |
-0.63% |
331,400 |
2024/12/2 |
319 |
319 |
311 |
315 |
-1.25% |
452,000 |
2024/11/29 |
318 |
320 |
314 |
319 |
+0.31% |
364,900 |
2024/11/28 |
314 |
322 |
313 |
318 |
-1.85% |
935,800 |
2024/11/27 |
335 |
337 |
323 |
324 |
-4.71% |
1,708,900 |
2024/11/26 |
341 |
344 |
335 |
340 |
-1.73% |
716,400 |
2024/11/25 |
344 |
351 |
344 |
346 |
+1.76% |
509,700 |
2024/11/22 |
340 |
345 |
338 |
340 |
-1.45% |
670,400 |
2024/11/21 |
345 |
350 |
340 |
345 |
-2.27% |
577,700 |
2024/11/20 |
354 |
354 |
350 |
353 |
+0.86% |
486,300 |
2024/11/19 |
349 |
352 |
343 |
350 |
+1.74% |
485,400 |
2024/11/18 |
341 |
345 |
340 |
344 |
+0.00% |
318,800 |
2024/11/15 |
343 |
345 |
339 |
344 |
+0.00% |
348,100 |
2024/11/14 |
355 |
355 |
344 |
344 |
-3.10% |
511,500 |
2024/11/13 |
353 |
358 |
350 |
355 |
-0.56% |
681,500 |
2024/11/12 |
360 |
371 |
355 |
357 |
-1.38% |
596,500 |
2024/11/11 |
356 |
362 |
354 |
362 |
+1.40% |
333,300 |
2024/11/8 |
361 |
364 |
353 |
357 |
+0.00% |
512,400 |
2024/11/7 |
364 |
365 |
354 |
357 |
+0.28% |
646,900 |
2024/11/6 |
353 |
365 |
352 |
356 |
+0.85% |
722,500 |
2024/11/5 |
361 |
362 |
351 |
353 |
-2.22% |
397,200 |
2024/11/1 |
361 |
368 |
360 |
361 |
-1.37% |
480,200 |
2024/10/31 |
370 |
372 |
364 |
366 |
+0.55% |
409,700 |
2024/10/30 |
376 |
376 |
360 |
364 |
-3.96% |
1,224,900 |
2024/10/29 |
360 |
379 |
359 |
379 |
+6.76% |
1,120,000 |
2024/10/28 |
346 |
357 |
342 |
355 |
+2.31% |
558,000 |
2024/10/25 |
341 |
349 |
338 |
347 |
+3.27% |
993,300 |
2024/10/24 |
333 |
337 |
325 |
336 |
+0.90% |
788,700 |
|