日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
327 |
327 |
321 |
322 |
+0.94% |
3,300 |
2025/4/24 |
322 |
340 |
315 |
319 |
-0.93% |
35,200 |
2025/4/23 |
322 |
324 |
322 |
322 |
+0.00% |
7,400 |
2025/4/22 |
318 |
322 |
317 |
322 |
+0.94% |
3,100 |
2025/4/21 |
323 |
323 |
317 |
319 |
-1.24% |
4,500 |
2025/4/18 |
323 |
323 |
323 |
323 |
+1.57% |
100 |
2025/4/17 |
324 |
324 |
313 |
318 |
-1.85% |
2,700 |
2025/4/16 |
316 |
341 |
310 |
324 |
+2.53% |
130,900 |
2025/4/15 |
314 |
319 |
314 |
316 |
+0.64% |
2,900 |
2025/4/14 |
318 |
320 |
314 |
314 |
-0.95% |
2,900 |
2025/4/11 |
314 |
320 |
314 |
317 |
-0.31% |
3,100 |
2025/4/10 |
313 |
318 |
313 |
318 |
+2.58% |
2,400 |
2025/4/9 |
295 |
311 |
291 |
310 |
+2.65% |
13,500 |
2025/4/8 |
290 |
303 |
284 |
302 |
+8.63% |
20,800 |
2025/4/7 |
298 |
298 |
262 |
278 |
-9.15% |
48,300 |
2025/4/4 |
321 |
321 |
299 |
306 |
-5.56% |
60,200 |
2025/4/3 |
326 |
334 |
321 |
324 |
-1.52% |
16,900 |
2025/4/2 |
328 |
330 |
326 |
329 |
+0.30% |
6,800 |
2025/4/1 |
330 |
332 |
328 |
328 |
-1.20% |
15,100 |
2025/3/31 |
335 |
344 |
330 |
332 |
-0.90% |
11,800 |
2025/3/28 |
330 |
348 |
330 |
335 |
-7.97% |
55,400 |
2025/3/27 |
364 |
364 |
359 |
364 |
+0.83% |
22,900 |
2025/3/26 |
364 |
365 |
360 |
361 |
-0.82% |
9,600 |
2025/3/25 |
364 |
365 |
362 |
364 |
+0.00% |
12,200 |
2025/3/24 |
361 |
364 |
361 |
364 |
+0.83% |
12,200 |
2025/3/21 |
363 |
363 |
360 |
361 |
+0.00% |
10,900 |
2025/3/19 |
360 |
363 |
360 |
361 |
+0.28% |
1,700 |
2025/3/18 |
363 |
363 |
360 |
360 |
-0.28% |
6,300 |
2025/3/17 |
362 |
363 |
361 |
361 |
+0.28% |
7,100 |
2025/3/14 |
360 |
362 |
359 |
360 |
+0.00% |
4,200 |
2025/3/13 |
361 |
363 |
359 |
360 |
+0.00% |
16,200 |
2025/3/12 |
359 |
360 |
359 |
360 |
+0.28% |
12,000 |
2025/3/11 |
356 |
359 |
353 |
359 |
+0.00% |
8,400 |
2025/3/10 |
355 |
359 |
355 |
359 |
+0.84% |
8,100 |
2025/3/7 |
356 |
358 |
356 |
356 |
+0.00% |
8,300 |
2025/3/6 |
355 |
357 |
354 |
356 |
+0.28% |
2,700 |
2025/3/5 |
354 |
357 |
354 |
355 |
-0.56% |
3,400 |
2025/3/4 |
353 |
357 |
352 |
357 |
+1.13% |
1,800 |
2025/3/3 |
351 |
358 |
351 |
353 |
+0.00% |
4,800 |
2025/2/28 |
354 |
355 |
350 |
353 |
-0.84% |
9,700 |
2025/2/27 |
354 |
357 |
354 |
356 |
+0.56% |
5,100 |
2025/2/26 |
351 |
354 |
351 |
354 |
+0.85% |
5,800 |
2025/2/25 |
353 |
353 |
351 |
351 |
-0.57% |
5,200 |
2025/2/21 |
353 |
359 |
352 |
353 |
-0.28% |
8,600 |
2025/2/20 |
355 |
359 |
352 |
354 |
+0.00% |
7,300 |
2025/2/19 |
354 |
354 |
354 |
354 |
+0.57% |
800 |
2025/2/18 |
352 |
353 |
352 |
352 |
-0.56% |
1,500 |
2025/2/17 |
353 |
358 |
351 |
354 |
+0.57% |
12,500 |
2025/2/14 |
354 |
360 |
352 |
352 |
-1.95% |
6,200 |
2025/2/13 |
355 |
359 |
353 |
359 |
+1.41% |
2,500 |
2025/2/12 |
357 |
357 |
350 |
354 |
-1.94% |
20,400 |
2025/2/10 |
355 |
361 |
355 |
361 |
+3.14% |
41,900 |
2025/2/7 |
350 |
350 |
347 |
350 |
-0.28% |
3,700 |
2025/2/6 |
352 |
352 |
351 |
351 |
+0.57% |
300 |
2025/2/5 |
352 |
352 |
348 |
349 |
-0.85% |
3,200 |
2025/2/4 |
351 |
352 |
350 |
352 |
+0.57% |
14,300 |
2025/2/3 |
348 |
350 |
348 |
350 |
+0.57% |
2,900 |
2025/1/31 |
348 |
350 |
345 |
348 |
-0.57% |
8,700 |
2025/1/30 |
351 |
351 |
347 |
350 |
+0.00% |
2,100 |
2025/1/29 |
349 |
350 |
348 |
350 |
+0.29% |
2,900 |
2025/1/28 |
349 |
349 |
347 |
349 |
+1.75% |
3,700 |
2025/1/27 |
343 |
348 |
343 |
343 |
+0.00% |
9,100 |
2025/1/24 |
346 |
346 |
343 |
343 |
+0.29% |
800 |
2025/1/23 |
341 |
346 |
341 |
342 |
-2.01% |
5,300 |
2025/1/22 |
347 |
349 |
343 |
349 |
+1.16% |
4,500 |
2025/1/21 |
343 |
345 |
343 |
345 |
+0.29% |
400 |
2025/1/20 |
347 |
347 |
344 |
344 |
-0.29% |
900 |
2025/1/17 |
343 |
345 |
343 |
345 |
+0.29% |
1,900 |
2025/1/16 |
343 |
348 |
343 |
344 |
-0.58% |
2,600 |
2025/1/15 |
347 |
350 |
341 |
346 |
+0.00% |
6,500 |
2025/1/14 |
358 |
358 |
346 |
346 |
-1.42% |
9,600 |
2025/1/10 |
349 |
355 |
349 |
351 |
-0.28% |
8,500 |
2025/1/9 |
356 |
358 |
344 |
352 |
+0.57% |
12,800 |
2025/1/8 |
340 |
351 |
340 |
350 |
+2.94% |
16,800 |
2025/1/7 |
333 |
345 |
332 |
340 |
+2.41% |
23,000 |
2025/1/6 |
320 |
332 |
320 |
332 |
+4.08% |
15,100 |
2024/12/30 |
313 |
319 |
313 |
319 |
+1.59% |
6,000 |
2024/12/27 |
306 |
314 |
304 |
314 |
+3.29% |
11,200 |
2024/12/26 |
305 |
306 |
304 |
304 |
-0.33% |
64,700 |
2024/12/25 |
310 |
310 |
305 |
305 |
-1.61% |
50,300 |
2024/12/24 |
312 |
313 |
310 |
310 |
-0.96% |
43,100 |
2024/12/23 |
313 |
314 |
312 |
313 |
+0.00% |
35,500 |
2024/12/20 |
314 |
315 |
313 |
313 |
-0.63% |
18,800 |
2024/12/19 |
314 |
316 |
314 |
315 |
-0.32% |
15,600 |
2024/12/18 |
316 |
317 |
314 |
316 |
+0.32% |
29,200 |
2024/12/17 |
316 |
317 |
315 |
315 |
-0.32% |
22,900 |
2024/12/16 |
315 |
319 |
315 |
316 |
-0.94% |
14,900 |
2024/12/13 |
322 |
322 |
317 |
319 |
+0.95% |
18,300 |
2024/12/12 |
317 |
321 |
316 |
316 |
-0.63% |
20,900 |
2024/12/11 |
315 |
320 |
315 |
318 |
+0.00% |
75,700 |
2024/12/10 |
317 |
319 |
313 |
318 |
+0.00% |
89,800 |
2024/12/9 |
322 |
323 |
317 |
318 |
-1.24% |
46,200 |
2024/12/6 |
326 |
326 |
322 |
322 |
-0.92% |
19,300 |
2024/12/5 |
326 |
326 |
323 |
325 |
-0.31% |
16,400 |
2024/12/4 |
326 |
326 |
325 |
326 |
+0.00% |
16,800 |
2024/12/3 |
326 |
326 |
325 |
326 |
+0.00% |
15,900 |
2024/12/2 |
325 |
326 |
324 |
326 |
+0.31% |
17,400 |
2024/11/29 |
326 |
326 |
324 |
325 |
+0.00% |
6,800 |
2024/11/28 |
324 |
326 |
324 |
325 |
+0.31% |
15,800 |
2024/11/27 |
326 |
326 |
324 |
324 |
-0.61% |
6,800 |
2024/11/26 |
326 |
326 |
326 |
326 |
+0.00% |
6,400 |
2024/11/25 |
326 |
328 |
324 |
326 |
+0.00% |
28,600 |
2024/11/22 |
326 |
327 |
325 |
326 |
+0.00% |
9,900 |
2024/11/21 |
327 |
327 |
326 |
326 |
-0.31% |
9,700 |
2024/11/20 |
325 |
327 |
325 |
327 |
+0.31% |
12,300 |
2024/11/19 |
327 |
329 |
326 |
326 |
+0.00% |
7,100 |
2024/11/18 |
330 |
330 |
325 |
326 |
-0.31% |
10,400 |
2024/11/15 |
326 |
329 |
326 |
327 |
+0.31% |
4,000 |
2024/11/14 |
327 |
328 |
326 |
326 |
-0.61% |
7,700 |
2024/11/13 |
327 |
329 |
327 |
328 |
+0.00% |
5,000 |
2024/11/12 |
328 |
330 |
327 |
328 |
+0.00% |
6,600 |
2024/11/11 |
328 |
330 |
327 |
328 |
+0.31% |
3,200 |
2024/11/8 |
330 |
330 |
327 |
327 |
-0.91% |
5,500 |
2024/11/7 |
329 |
331 |
329 |
330 |
-0.60% |
8,400 |
2024/11/6 |
332 |
334 |
330 |
332 |
+0.00% |
7,800 |
2024/11/5 |
331 |
332 |
330 |
332 |
+0.61% |
7,900 |
2024/11/1 |
336 |
336 |
330 |
330 |
-1.49% |
17,000 |
2024/10/31 |
334 |
335 |
333 |
335 |
+0.30% |
5,200 |
2024/10/30 |
338 |
339 |
334 |
334 |
-0.60% |
6,700 |
2024/10/29 |
335 |
337 |
334 |
336 |
+0.30% |
7,500 |
2024/10/28 |
337 |
340 |
335 |
335 |
-0.59% |
13,800 |
2024/10/25 |
341 |
341 |
337 |
337 |
-0.88% |
9,700 |
2024/10/24 |
340 |
340 |
340 |
340 |
-0.58% |
3,400 |
|