日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
322 |
323 |
315 |
316 |
-0.32% |
7,400 |
2025/4/24 |
322 |
347 |
312 |
317 |
-1.86% |
61,800 |
2025/4/23 |
323 |
325 |
323 |
323 |
+0.62% |
1,100 |
2025/4/22 |
322 |
328 |
321 |
321 |
+0.31% |
3,800 |
2025/4/21 |
322 |
322 |
320 |
320 |
-0.93% |
900 |
2025/4/18 |
328 |
328 |
322 |
323 |
+0.00% |
2,800 |
2025/4/17 |
322 |
324 |
320 |
323 |
+0.94% |
1,100 |
2025/4/16 |
320 |
323 |
318 |
320 |
-0.93% |
1,100 |
2025/4/15 |
321 |
323 |
319 |
323 |
+0.31% |
3,800 |
2025/4/14 |
317 |
342 |
316 |
322 |
+1.90% |
26,000 |
2025/4/11 |
315 |
318 |
311 |
316 |
+0.00% |
3,100 |
2025/4/10 |
320 |
325 |
316 |
316 |
-0.32% |
2,700 |
2025/4/9 |
318 |
320 |
316 |
317 |
-1.25% |
2,100 |
2025/4/8 |
326 |
332 |
314 |
321 |
-1.23% |
6,700 |
2025/4/7 |
299 |
328 |
286 |
325 |
-2.99% |
15,400 |
2025/4/4 |
328 |
335 |
315 |
335 |
-0.30% |
14,800 |
2025/4/3 |
337 |
337 |
331 |
336 |
-1.47% |
5,500 |
2025/4/2 |
343 |
343 |
337 |
341 |
-0.58% |
800 |
2025/4/1 |
336 |
343 |
336 |
343 |
+1.78% |
8,700 |
2025/3/31 |
338 |
345 |
337 |
337 |
-0.30% |
1,800 |
2025/3/28 |
338 |
341 |
336 |
338 |
-1.17% |
1,800 |
2025/3/27 |
337 |
342 |
337 |
342 |
+1.79% |
1,200 |
2025/3/26 |
338 |
340 |
336 |
336 |
-0.59% |
3,100 |
2025/3/25 |
339 |
343 |
338 |
338 |
-0.29% |
2,400 |
2025/3/24 |
340 |
341 |
336 |
339 |
-0.29% |
1,500 |
2025/3/21 |
340 |
347 |
339 |
340 |
-0.58% |
2,900 |
2025/3/19 |
343 |
345 |
342 |
342 |
-0.29% |
1,100 |
2025/3/18 |
343 |
343 |
342 |
343 |
-0.87% |
500 |
2025/3/17 |
344 |
347 |
341 |
346 |
+1.47% |
7,200 |
2025/3/14 |
336 |
343 |
336 |
341 |
+1.49% |
1,500 |
2025/3/13 |
341 |
341 |
336 |
336 |
-1.18% |
2,600 |
2025/3/12 |
342 |
347 |
340 |
340 |
-0.87% |
1,200 |
2025/3/11 |
350 |
350 |
341 |
343 |
+0.29% |
3,000 |
2025/3/10 |
341 |
342 |
341 |
342 |
+0.29% |
400 |
2025/3/7 |
338 |
355 |
338 |
341 |
+0.59% |
3,900 |
2025/3/6 |
340 |
340 |
339 |
339 |
-0.29% |
1,300 |
2025/3/5 |
340 |
347 |
340 |
340 |
+0.00% |
1,600 |
2025/3/4 |
336 |
340 |
336 |
340 |
+1.19% |
1,800 |
2025/3/3 |
336 |
338 |
336 |
336 |
+0.00% |
800 |
2025/2/28 |
339 |
344 |
333 |
336 |
-0.88% |
4,500 |
2025/2/27 |
336 |
339 |
336 |
339 |
+0.30% |
600 |
2025/2/26 |
333 |
338 |
333 |
338 |
+0.00% |
1,100 |
2025/2/25 |
332 |
338 |
332 |
338 |
-0.59% |
2,200 |
2025/2/21 |
340 |
340 |
334 |
340 |
+0.59% |
1,600 |
2025/2/20 |
335 |
338 |
334 |
338 |
+0.90% |
1,100 |
2025/2/19 |
338 |
340 |
335 |
335 |
-2.05% |
700 |
2025/2/18 |
332 |
342 |
332 |
342 |
+2.70% |
2,900 |
2025/2/17 |
333 |
339 |
333 |
333 |
-1.19% |
4,900 |
2025/2/14 |
337 |
339 |
337 |
337 |
+0.30% |
1,000 |
2025/2/13 |
338 |
340 |
335 |
336 |
-1.75% |
2,000 |
2025/2/12 |
335 |
342 |
335 |
342 |
+2.09% |
1,000 |
2025/2/10 |
339 |
339 |
332 |
335 |
-1.47% |
1,500 |
2025/2/7 |
339 |
341 |
339 |
340 |
+0.29% |
1,400 |
2025/2/6 |
339 |
339 |
336 |
339 |
+0.00% |
500 |
2025/2/5 |
336 |
339 |
335 |
339 |
+0.00% |
6,000 |
2025/2/4 |
335 |
339 |
335 |
339 |
+1.19% |
1,000 |
2025/2/3 |
333 |
340 |
332 |
335 |
+0.60% |
3,000 |
2025/1/31 |
335 |
340 |
332 |
333 |
-1.48% |
2,100 |
2025/1/30 |
337 |
339 |
337 |
338 |
+0.00% |
400 |
2025/1/29 |
337 |
340 |
336 |
338 |
+0.90% |
900 |
2025/1/28 |
339 |
340 |
335 |
335 |
+0.60% |
3,100 |
2025/1/27 |
336 |
336 |
333 |
333 |
-0.30% |
1,600 |
2025/1/24 |
336 |
339 |
334 |
334 |
-0.89% |
3,000 |
2025/1/23 |
327 |
337 |
327 |
337 |
+1.81% |
2,900 |
2025/1/22 |
331 |
331 |
327 |
331 |
+0.00% |
1,000 |
2025/1/21 |
330 |
332 |
327 |
331 |
+0.30% |
6,500 |
2025/1/20 |
326 |
330 |
322 |
330 |
+2.48% |
1,700 |
2025/1/17 |
324 |
324 |
320 |
322 |
-0.31% |
4,200 |
2025/1/16 |
331 |
334 |
322 |
323 |
-1.82% |
4,800 |
2025/1/15 |
330 |
330 |
325 |
329 |
+1.54% |
400 |
2025/1/14 |
321 |
324 |
321 |
324 |
-1.52% |
4,200 |
2025/1/10 |
326 |
329 |
326 |
329 |
+0.92% |
4,800 |
2025/1/9 |
327 |
327 |
325 |
326 |
-0.31% |
900 |
2025/1/8 |
331 |
331 |
325 |
327 |
-1.51% |
4,500 |
2025/1/7 |
331 |
344 |
330 |
332 |
+0.30% |
21,200 |
2025/1/6 |
329 |
335 |
326 |
331 |
-0.30% |
4,600 |
2024/12/30 |
336 |
336 |
326 |
332 |
+0.00% |
1,500 |
2024/12/27 |
325 |
334 |
324 |
332 |
+2.79% |
3,500 |
2024/12/26 |
319 |
324 |
316 |
323 |
+0.62% |
29,400 |
2024/12/25 |
321 |
322 |
318 |
321 |
+0.00% |
6,100 |
2024/12/24 |
320 |
322 |
318 |
321 |
+0.31% |
4,200 |
2024/12/23 |
323 |
324 |
314 |
320 |
-2.14% |
50,200 |
2024/12/20 |
326 |
329 |
326 |
327 |
-1.21% |
43,800 |
2024/12/19 |
334 |
335 |
330 |
331 |
-1.49% |
35,800 |
2024/12/18 |
339 |
339 |
335 |
336 |
-2.04% |
3,700 |
2024/12/17 |
341 |
346 |
339 |
343 |
-0.58% |
4,300 |
2024/12/16 |
343 |
345 |
337 |
345 |
+0.00% |
4,300 |
2024/12/13 |
349 |
349 |
334 |
345 |
+0.29% |
6,000 |
2024/12/12 |
337 |
344 |
337 |
344 |
-0.29% |
6,900 |
2024/12/11 |
346 |
359 |
337 |
345 |
-1.43% |
15,100 |
2024/12/10 |
349 |
350 |
349 |
350 |
+0.00% |
3,200 |
2024/12/9 |
352 |
354 |
350 |
350 |
-1.13% |
4,600 |
2024/12/6 |
351 |
360 |
351 |
354 |
-1.12% |
4,400 |
2024/12/5 |
350 |
360 |
350 |
358 |
+1.42% |
6,000 |
2024/12/4 |
353 |
353 |
351 |
353 |
-0.28% |
1,700 |
2024/12/3 |
354 |
356 |
353 |
354 |
+0.00% |
2,400 |
2024/12/2 |
355 |
356 |
354 |
354 |
-0.56% |
1,000 |
2024/11/29 |
356 |
357 |
355 |
356 |
-1.11% |
1,500 |
2024/11/28 |
358 |
360 |
356 |
360 |
+0.84% |
1,100 |
2024/11/27 |
363 |
363 |
353 |
357 |
-1.11% |
2,300 |
2024/11/26 |
361 |
362 |
361 |
361 |
+0.84% |
1,500 |
2024/11/25 |
364 |
367 |
354 |
358 |
-2.98% |
10,500 |
2024/11/22 |
365 |
370 |
365 |
369 |
-1.07% |
3,600 |
2024/11/21 |
373 |
379 |
365 |
373 |
+0.54% |
7,100 |
2024/11/20 |
379 |
381 |
371 |
371 |
-1.85% |
2,200 |
2024/11/19 |
367 |
380 |
367 |
378 |
+0.80% |
7,100 |
2024/11/18 |
378 |
382 |
374 |
375 |
-1.83% |
2,300 |
2024/11/15 |
395 |
395 |
382 |
382 |
+0.00% |
10,600 |
2024/11/14 |
386 |
386 |
381 |
382 |
+0.00% |
1,100 |
2024/11/13 |
376 |
382 |
372 |
382 |
+1.06% |
3,100 |
2024/11/12 |
376 |
378 |
370 |
378 |
+0.53% |
2,000 |
2024/11/11 |
391 |
393 |
375 |
376 |
-2.34% |
4,900 |
2024/11/8 |
371 |
385 |
371 |
385 |
+4.34% |
3,600 |
2024/11/7 |
372 |
380 |
368 |
369 |
+0.00% |
3,600 |
2024/11/6 |
366 |
380 |
361 |
369 |
+0.82% |
8,100 |
2024/11/5 |
379 |
379 |
363 |
366 |
-1.35% |
7,700 |
2024/11/1 |
369 |
409 |
366 |
371 |
+0.00% |
43,700 |
2024/10/31 |
362 |
372 |
362 |
371 |
+3.92% |
3,900 |
2024/10/30 |
361 |
370 |
357 |
357 |
-1.11% |
5,000 |
2024/10/29 |
360 |
361 |
360 |
361 |
+1.98% |
400 |
2024/10/28 |
355 |
355 |
350 |
354 |
+0.85% |
6,400 |
2024/10/25 |
367 |
374 |
349 |
351 |
-4.36% |
7,600 |
2024/10/24 |
367 |
374 |
367 |
367 |
+0.00% |
400 |
|