日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
289 |
292 |
287 |
288 |
-1.03% |
214,200 |
2025/4/24 |
291 |
294 |
289 |
291 |
-1.02% |
113,800 |
2025/4/23 |
296 |
297 |
290 |
294 |
+0.34% |
218,700 |
2025/4/22 |
298 |
300 |
293 |
293 |
-2.66% |
154,300 |
2025/4/21 |
283 |
302 |
283 |
301 |
+5.61% |
277,500 |
2025/4/18 |
281 |
288 |
281 |
285 |
+2.89% |
107,000 |
2025/4/17 |
281 |
283 |
277 |
277 |
-1.07% |
81,900 |
2025/4/16 |
278 |
283 |
277 |
280 |
+1.45% |
101,700 |
2025/4/15 |
283 |
284 |
276 |
276 |
-2.47% |
87,100 |
2025/4/14 |
278 |
284 |
277 |
283 |
+4.43% |
173,400 |
2025/4/11 |
258 |
273 |
256 |
271 |
+2.26% |
210,400 |
2025/4/10 |
273 |
273 |
265 |
265 |
+5.16% |
199,300 |
2025/4/9 |
260 |
260 |
250 |
252 |
-5.62% |
364,300 |
2025/4/8 |
264 |
274 |
263 |
267 |
+6.80% |
183,100 |
2025/4/7 |
251 |
259 |
246 |
250 |
-9.09% |
282,300 |
2025/4/4 |
282 |
283 |
268 |
275 |
-3.51% |
327,200 |
2025/4/3 |
282 |
288 |
281 |
285 |
-0.70% |
169,200 |
2025/4/2 |
290 |
291 |
286 |
287 |
-0.35% |
121,700 |
2025/4/1 |
294 |
296 |
287 |
288 |
-1.71% |
171,600 |
2025/3/31 |
296 |
296 |
293 |
293 |
-1.35% |
234,500 |
2025/3/28 |
304 |
306 |
297 |
297 |
-2.94% |
146,200 |
2025/3/27 |
297 |
306 |
297 |
306 |
+2.00% |
246,500 |
2025/3/26 |
298 |
302 |
296 |
300 |
+2.39% |
163,800 |
2025/3/25 |
293 |
296 |
292 |
293 |
+0.00% |
208,700 |
2025/3/24 |
296 |
300 |
293 |
293 |
-3.62% |
465,100 |
2025/3/21 |
300 |
304 |
296 |
304 |
+1.33% |
337,800 |
2025/3/19 |
306 |
307 |
300 |
300 |
-2.28% |
227,000 |
2025/3/18 |
319 |
319 |
307 |
307 |
-4.06% |
490,400 |
2025/3/17 |
325 |
353 |
313 |
320 |
-0.93% |
1,329,500 |
2025/3/14 |
319 |
325 |
317 |
323 |
+1.57% |
96,700 |
2025/3/13 |
320 |
322 |
315 |
318 |
+0.00% |
51,700 |
2025/3/12 |
310 |
319 |
310 |
318 |
+0.95% |
108,800 |
2025/3/11 |
314 |
315 |
307 |
315 |
-0.32% |
108,600 |
2025/3/10 |
313 |
316 |
310 |
316 |
+1.94% |
65,500 |
2025/3/7 |
313 |
319 |
310 |
310 |
-2.82% |
166,800 |
2025/3/6 |
313 |
320 |
313 |
319 |
+2.57% |
174,400 |
2025/3/5 |
311 |
313 |
307 |
311 |
+0.65% |
84,500 |
2025/3/4 |
308 |
311 |
306 |
309 |
-0.64% |
91,000 |
2025/3/3 |
315 |
316 |
308 |
311 |
+0.32% |
202,300 |
2025/2/28 |
318 |
318 |
310 |
310 |
-2.82% |
180,400 |
2025/2/27 |
322 |
323 |
318 |
319 |
-0.93% |
39,400 |
2025/2/26 |
315 |
323 |
315 |
322 |
+1.58% |
121,500 |
2025/2/25 |
321 |
326 |
316 |
317 |
-3.06% |
254,100 |
2025/2/21 |
338 |
338 |
324 |
327 |
-3.25% |
169,800 |
2025/2/20 |
335 |
340 |
333 |
338 |
+0.60% |
266,600 |
2025/2/19 |
332 |
337 |
332 |
336 |
-0.30% |
73,000 |
2025/2/18 |
333 |
337 |
330 |
337 |
+0.90% |
90,700 |
2025/2/17 |
337 |
338 |
332 |
334 |
-1.18% |
54,900 |
2025/2/14 |
342 |
343 |
337 |
338 |
-1.74% |
65,000 |
2025/2/13 |
345 |
345 |
338 |
344 |
+0.58% |
134,200 |
2025/2/12 |
345 |
346 |
335 |
342 |
-0.58% |
132,600 |
2025/2/10 |
344 |
351 |
335 |
344 |
-0.29% |
190,300 |
2025/2/7 |
342 |
345 |
341 |
345 |
+0.88% |
139,200 |
2025/2/6 |
338 |
343 |
338 |
342 |
+1.79% |
145,300 |
2025/2/5 |
334 |
338 |
333 |
336 |
+1.20% |
107,000 |
2025/2/4 |
330 |
336 |
330 |
332 |
+2.15% |
123,200 |
2025/2/3 |
325 |
327 |
318 |
325 |
+0.31% |
121,900 |
2025/1/31 |
328 |
329 |
322 |
324 |
+0.00% |
488,600 |
2025/1/30 |
321 |
327 |
317 |
324 |
-2.41% |
650,600 |
2025/1/29 |
329 |
337 |
328 |
332 |
+0.00% |
892,400 |
2025/1/28 |
333 |
337 |
331 |
332 |
+0.30% |
221,900 |
2025/1/27 |
330 |
337 |
330 |
331 |
+1.85% |
181,600 |
2025/1/24 |
325 |
330 |
323 |
325 |
+0.00% |
137,600 |
2025/1/23 |
330 |
333 |
325 |
325 |
-1.52% |
197,900 |
2025/1/22 |
325 |
335 |
325 |
330 |
+1.54% |
199,500 |
2025/1/21 |
326 |
330 |
324 |
325 |
+0.62% |
301,800 |
2025/1/20 |
317 |
326 |
315 |
323 |
+1.89% |
202,800 |
2025/1/17 |
317 |
322 |
314 |
317 |
-1.55% |
520,600 |
2025/1/16 |
307 |
323 |
306 |
322 |
+5.57% |
572,900 |
2025/1/15 |
306 |
307 |
302 |
305 |
-0.65% |
102,300 |
2025/1/14 |
306 |
310 |
306 |
307 |
-0.32% |
99,000 |
2025/1/10 |
310 |
312 |
306 |
308 |
+0.00% |
49,200 |
2025/1/9 |
311 |
311 |
307 |
308 |
-0.96% |
94,000 |
2025/1/8 |
319 |
319 |
311 |
311 |
-2.51% |
121,000 |
2025/1/7 |
315 |
319 |
313 |
319 |
+2.24% |
189,500 |
2025/1/6 |
310 |
318 |
307 |
312 |
+0.32% |
304,400 |
2024/12/30 |
310 |
313 |
307 |
311 |
+0.65% |
169,100 |
2024/12/27 |
305 |
310 |
304 |
309 |
+1.31% |
249,600 |
2024/12/26 |
297 |
306 |
297 |
305 |
+3.39% |
377,000 |
2024/12/25 |
290 |
295 |
288 |
295 |
+2.08% |
220,400 |
2024/12/24 |
290 |
290 |
285 |
289 |
-0.34% |
149,000 |
2024/12/23 |
291 |
293 |
287 |
290 |
-0.34% |
165,900 |
2024/12/20 |
295 |
295 |
290 |
291 |
-0.68% |
58,600 |
2024/12/19 |
291 |
295 |
289 |
293 |
-0.34% |
143,200 |
2024/12/18 |
298 |
298 |
294 |
294 |
-1.34% |
94,600 |
2024/12/17 |
297 |
299 |
294 |
298 |
+0.34% |
76,700 |
2024/12/16 |
295 |
297 |
287 |
297 |
+0.68% |
318,500 |
2024/12/13 |
293 |
295 |
291 |
295 |
+0.00% |
177,200 |
2024/12/12 |
294 |
295 |
292 |
295 |
+1.03% |
91,500 |
2024/12/11 |
295 |
295 |
291 |
292 |
-1.35% |
58,200 |
2024/12/10 |
298 |
298 |
295 |
296 |
-0.67% |
53,000 |
2024/12/9 |
296 |
298 |
294 |
298 |
+1.71% |
63,900 |
2024/12/6 |
300 |
300 |
292 |
293 |
-1.68% |
111,400 |
2024/12/5 |
298 |
300 |
296 |
298 |
-0.33% |
47,700 |
2024/12/4 |
300 |
300 |
297 |
299 |
-0.33% |
69,900 |
2024/12/3 |
303 |
306 |
300 |
300 |
-1.32% |
73,400 |
2024/12/2 |
300 |
304 |
300 |
304 |
+1.33% |
34,100 |
2024/11/29 |
303 |
304 |
300 |
300 |
-0.66% |
44,500 |
2024/11/28 |
299 |
303 |
299 |
302 |
+0.00% |
68,800 |
2024/11/27 |
304 |
304 |
299 |
302 |
-0.66% |
60,400 |
2024/11/26 |
300 |
304 |
299 |
304 |
+1.00% |
48,000 |
2024/11/25 |
302 |
303 |
300 |
301 |
-0.33% |
81,900 |
2024/11/22 |
293 |
302 |
292 |
302 |
+2.72% |
138,000 |
2024/11/21 |
292 |
295 |
292 |
294 |
+0.00% |
65,300 |
2024/11/20 |
294 |
298 |
291 |
294 |
-0.68% |
100,000 |
2024/11/19 |
292 |
298 |
292 |
296 |
+2.07% |
72,900 |
2024/11/18 |
291 |
293 |
289 |
290 |
-0.68% |
73,000 |
2024/11/15 |
294 |
294 |
289 |
292 |
-0.68% |
110,400 |
2024/11/14 |
297 |
297 |
291 |
294 |
-1.01% |
119,300 |
2024/11/13 |
295 |
297 |
293 |
297 |
+0.34% |
147,400 |
2024/11/12 |
297 |
300 |
296 |
296 |
-1.33% |
66,700 |
2024/11/11 |
301 |
301 |
297 |
300 |
-0.33% |
65,500 |
2024/11/8 |
303 |
306 |
301 |
301 |
+0.33% |
51,900 |
2024/11/7 |
303 |
306 |
299 |
300 |
-0.99% |
80,700 |
2024/11/6 |
300 |
306 |
300 |
303 |
+0.66% |
58,500 |
2024/11/5 |
304 |
304 |
299 |
301 |
+0.67% |
31,600 |
2024/11/1 |
303 |
304 |
299 |
299 |
-1.97% |
74,000 |
2024/10/31 |
304 |
306 |
302 |
305 |
+0.33% |
80,300 |
2024/10/30 |
304 |
306 |
300 |
304 |
-0.98% |
332,000 |
2024/10/29 |
307 |
309 |
304 |
307 |
-0.97% |
71,400 |
2024/10/28 |
298 |
310 |
294 |
310 |
+4.73% |
171,200 |
2024/10/25 |
300 |
302 |
294 |
296 |
-1.33% |
163,000 |
2024/10/24 |
299 |
301 |
298 |
300 |
-0.33% |
131,100 |
|