日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
331 |
337 |
331 |
335 |
+0.90% |
21,600 |
2025/4/24 |
330 |
332 |
328 |
332 |
+0.61% |
4,600 |
2025/4/23 |
330 |
332 |
329 |
330 |
+0.61% |
1,800 |
2025/4/22 |
331 |
332 |
327 |
328 |
-0.91% |
3,300 |
2025/4/21 |
329 |
331 |
325 |
331 |
+0.61% |
3,000 |
2025/4/18 |
332 |
332 |
328 |
329 |
+0.30% |
3,200 |
2025/4/17 |
319 |
330 |
319 |
328 |
+1.55% |
5,700 |
2025/4/16 |
320 |
335 |
305 |
323 |
+0.94% |
32,000 |
2025/4/15 |
316 |
320 |
315 |
320 |
+1.91% |
10,200 |
2025/4/14 |
311 |
318 |
310 |
314 |
+1.95% |
11,300 |
2025/4/11 |
304 |
311 |
304 |
308 |
+0.00% |
6,300 |
2025/4/10 |
310 |
310 |
296 |
308 |
+5.48% |
21,300 |
2025/4/9 |
306 |
306 |
288 |
292 |
-2.34% |
11,700 |
2025/4/8 |
300 |
306 |
295 |
299 |
+5.65% |
9,000 |
2025/4/7 |
289 |
300 |
275 |
283 |
-11.84% |
36,600 |
2025/4/4 |
320 |
321 |
315 |
321 |
-0.62% |
21,500 |
2025/4/3 |
328 |
328 |
322 |
323 |
-2.42% |
26,200 |
2025/4/2 |
332 |
332 |
329 |
331 |
+0.30% |
4,400 |
2025/4/1 |
333 |
333 |
330 |
330 |
+0.00% |
5,500 |
2025/3/31 |
333 |
333 |
330 |
330 |
-0.90% |
12,400 |
2025/3/28 |
332 |
335 |
331 |
333 |
+0.00% |
6,600 |
2025/3/27 |
331 |
334 |
331 |
333 |
+0.60% |
7,900 |
2025/3/26 |
332 |
332 |
330 |
331 |
+0.00% |
4,900 |
2025/3/25 |
330 |
332 |
330 |
331 |
-0.30% |
16,800 |
2025/3/24 |
334 |
334 |
332 |
332 |
-0.30% |
2,500 |
2025/3/21 |
332 |
335 |
330 |
333 |
+0.30% |
14,500 |
2025/3/19 |
334 |
334 |
330 |
332 |
+0.30% |
5,700 |
2025/3/18 |
331 |
334 |
329 |
331 |
-0.30% |
10,100 |
2025/3/17 |
330 |
332 |
328 |
332 |
+0.61% |
4,800 |
2025/3/14 |
328 |
332 |
328 |
330 |
-0.60% |
1,800 |
2025/3/13 |
331 |
332 |
328 |
332 |
+0.00% |
8,200 |
2025/3/12 |
327 |
332 |
327 |
332 |
+1.84% |
13,600 |
2025/3/11 |
327 |
327 |
325 |
326 |
-0.61% |
8,900 |
2025/3/10 |
327 |
329 |
325 |
328 |
+0.00% |
8,400 |
2025/3/7 |
329 |
330 |
327 |
328 |
-0.91% |
12,100 |
2025/3/6 |
329 |
333 |
329 |
331 |
+1.22% |
15,300 |
2025/3/5 |
326 |
330 |
325 |
327 |
-0.61% |
21,300 |
2025/3/4 |
339 |
343 |
323 |
329 |
-2.37% |
84,000 |
2025/3/3 |
347 |
347 |
327 |
337 |
-8.42% |
208,200 |
2025/2/28 |
361 |
371 |
354 |
368 |
-2.90% |
123,800 |
2025/2/27 |
365 |
383 |
365 |
379 |
+2.99% |
60,800 |
2025/2/26 |
373 |
373 |
354 |
368 |
-1.08% |
59,900 |
2025/2/25 |
382 |
389 |
363 |
372 |
-5.82% |
153,400 |
2025/2/21 |
394 |
395 |
373 |
395 |
+4.22% |
237,300 |
2025/2/20 |
368 |
388 |
364 |
379 |
+3.27% |
216,600 |
2025/2/19 |
358 |
410 |
352 |
367 |
+3.09% |
597,600 |
2025/2/18 |
350 |
356 |
350 |
356 |
+2.01% |
11,900 |
2025/2/17 |
353 |
355 |
346 |
349 |
+0.00% |
19,900 |
2025/2/14 |
355 |
355 |
349 |
349 |
-1.13% |
4,800 |
2025/2/13 |
351 |
353 |
347 |
353 |
+0.86% |
7,200 |
2025/2/12 |
354 |
356 |
349 |
350 |
-1.13% |
6,200 |
2025/2/10 |
355 |
355 |
351 |
354 |
-0.28% |
6,500 |
2025/2/7 |
357 |
357 |
352 |
355 |
-0.56% |
7,200 |
2025/2/6 |
354 |
357 |
348 |
357 |
+2.29% |
15,000 |
2025/2/5 |
351 |
353 |
346 |
349 |
-1.69% |
12,100 |
2025/2/4 |
348 |
355 |
346 |
355 |
+3.50% |
24,500 |
2025/2/3 |
350 |
350 |
341 |
343 |
-2.00% |
6,200 |
2025/1/31 |
347 |
350 |
341 |
350 |
-0.28% |
28,000 |
2025/1/30 |
345 |
364 |
337 |
351 |
+4.15% |
54,200 |
2025/1/29 |
342 |
349 |
334 |
337 |
+1.51% |
46,100 |
2025/1/28 |
331 |
333 |
328 |
332 |
+1.22% |
4,600 |
2025/1/27 |
333 |
333 |
324 |
328 |
+0.61% |
10,700 |
2025/1/24 |
331 |
333 |
325 |
326 |
+0.31% |
11,900 |
2025/1/23 |
330 |
330 |
325 |
325 |
-1.22% |
3,100 |
2025/1/22 |
327 |
329 |
322 |
329 |
+1.23% |
21,800 |
2025/1/21 |
326 |
327 |
323 |
325 |
-0.61% |
4,000 |
2025/1/20 |
325 |
327 |
322 |
327 |
+0.62% |
7,000 |
2025/1/17 |
321 |
326 |
318 |
325 |
+1.56% |
10,400 |
2025/1/16 |
320 |
320 |
317 |
320 |
-0.31% |
12,500 |
2025/1/15 |
321 |
326 |
318 |
321 |
+0.00% |
40,100 |
2025/1/14 |
326 |
333 |
321 |
321 |
-1.23% |
24,600 |
2025/1/10 |
325 |
333 |
322 |
325 |
-0.61% |
15,000 |
2025/1/9 |
328 |
329 |
324 |
327 |
-0.30% |
11,700 |
2025/1/8 |
335 |
335 |
327 |
328 |
-1.80% |
11,000 |
2025/1/7 |
334 |
337 |
334 |
334 |
-0.30% |
7,600 |
2025/1/6 |
343 |
343 |
334 |
335 |
-1.18% |
15,000 |
2024/12/30 |
329 |
343 |
326 |
339 |
+3.99% |
24,400 |
2024/12/27 |
322 |
326 |
321 |
326 |
+1.56% |
15,100 |
2024/12/26 |
323 |
323 |
319 |
321 |
-0.31% |
18,800 |
2024/12/25 |
322 |
323 |
319 |
322 |
+0.00% |
11,400 |
2024/12/24 |
320 |
323 |
318 |
322 |
+0.62% |
25,000 |
2024/12/23 |
319 |
321 |
317 |
320 |
-0.93% |
18,200 |
2024/12/20 |
318 |
325 |
318 |
323 |
+1.57% |
13,900 |
2024/12/19 |
318 |
322 |
316 |
318 |
-0.31% |
31,600 |
2024/12/18 |
322 |
323 |
313 |
319 |
-0.93% |
39,000 |
2024/12/17 |
333 |
333 |
322 |
322 |
-3.59% |
32,800 |
2024/12/16 |
343 |
345 |
334 |
334 |
-2.34% |
36,400 |
2024/12/13 |
348 |
348 |
342 |
342 |
-1.72% |
20,500 |
2024/12/12 |
350 |
350 |
344 |
348 |
-0.57% |
15,500 |
2024/12/11 |
346 |
351 |
346 |
350 |
+1.74% |
30,400 |
2024/12/10 |
344 |
348 |
344 |
344 |
+0.00% |
13,200 |
2024/12/9 |
346 |
348 |
342 |
344 |
-0.58% |
41,100 |
2024/12/6 |
357 |
357 |
346 |
346 |
-3.08% |
68,300 |
2024/12/5 |
362 |
364 |
354 |
357 |
-9.39% |
196,000 |
2024/12/4 |
390 |
394 |
383 |
394 |
+0.51% |
32,400 |
2024/12/3 |
382 |
392 |
382 |
392 |
+4.26% |
35,100 |
2024/12/2 |
395 |
396 |
368 |
376 |
-6.70% |
123,200 |
2024/11/29 |
411 |
413 |
398 |
403 |
-1.71% |
214,200 |
2024/11/28 |
405 |
415 |
404 |
410 |
+0.74% |
51,800 |
2024/11/27 |
409 |
409 |
397 |
407 |
-0.49% |
29,600 |
2024/11/26 |
413 |
422 |
407 |
409 |
-0.73% |
50,600 |
2024/11/25 |
416 |
425 |
412 |
412 |
-1.20% |
56,200 |
2024/11/22 |
416 |
418 |
410 |
417 |
+0.48% |
21,800 |
2024/11/21 |
408 |
415 |
408 |
415 |
+2.22% |
21,700 |
2024/11/20 |
400 |
406 |
397 |
406 |
+2.53% |
23,100 |
2024/11/19 |
401 |
401 |
394 |
396 |
-0.50% |
13,700 |
2024/11/18 |
400 |
401 |
394 |
398 |
+0.51% |
23,400 |
2024/11/15 |
400 |
401 |
396 |
396 |
-0.25% |
15,100 |
2024/11/14 |
400 |
401 |
394 |
397 |
-1.00% |
21,800 |
2024/11/13 |
391 |
407 |
386 |
401 |
+3.35% |
67,100 |
2024/11/12 |
381 |
388 |
380 |
388 |
+1.84% |
15,500 |
2024/11/11 |
383 |
386 |
378 |
381 |
-0.52% |
16,900 |
2024/11/8 |
375 |
385 |
375 |
383 |
+2.13% |
20,100 |
2024/11/7 |
368 |
380 |
368 |
375 |
+1.90% |
16,900 |
2024/11/6 |
365 |
372 |
365 |
368 |
+0.82% |
9,300 |
2024/11/5 |
372 |
374 |
364 |
365 |
-1.88% |
22,100 |
2024/11/1 |
378 |
380 |
372 |
372 |
-1.59% |
12,300 |
2024/10/31 |
376 |
379 |
376 |
378 |
+0.53% |
13,900 |
2024/10/30 |
381 |
383 |
365 |
376 |
-1.05% |
32,500 |
2024/10/29 |
375 |
384 |
375 |
380 |
+0.26% |
7,600 |
2024/10/28 |
361 |
380 |
361 |
379 |
+2.43% |
24,800 |
2024/10/25 |
379 |
380 |
369 |
370 |
-2.37% |
30,900 |
2024/10/24 |
382 |
385 |
379 |
379 |
-2.07% |
17,600 |
|