日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
218 |
225 |
218 |
225 |
+3.21% |
118,400 |
2025/4/24 |
222 |
223 |
218 |
218 |
-0.91% |
50,700 |
2025/4/23 |
224 |
225 |
219 |
220 |
-1.79% |
217,200 |
2025/4/22 |
218 |
250 |
217 |
224 |
+3.23% |
770,100 |
2025/4/21 |
217 |
221 |
215 |
217 |
+0.46% |
41,700 |
2025/4/18 |
212 |
218 |
209 |
216 |
+1.89% |
67,400 |
2025/4/17 |
206 |
213 |
206 |
212 |
+2.91% |
48,800 |
2025/4/16 |
208 |
211 |
205 |
206 |
-1.90% |
76,200 |
2025/4/15 |
210 |
230 |
207 |
210 |
-0.47% |
436,700 |
2025/4/14 |
207 |
214 |
207 |
211 |
+3.94% |
105,800 |
2025/4/11 |
199 |
205 |
195 |
203 |
-0.98% |
118,100 |
2025/4/10 |
208 |
208 |
202 |
205 |
+9.04% |
210,600 |
2025/4/9 |
196 |
196 |
185 |
188 |
-6.47% |
171,900 |
2025/4/8 |
194 |
204 |
194 |
201 |
+15.52% |
173,200 |
2025/4/7 |
177 |
188 |
174 |
174 |
-15.12% |
306,300 |
2025/4/4 |
206 |
213 |
196 |
205 |
-5.09% |
447,800 |
2025/4/3 |
216 |
228 |
208 |
216 |
-5.26% |
539,000 |
2025/4/2 |
234 |
234 |
227 |
228 |
-1.72% |
149,400 |
2025/4/1 |
239 |
239 |
232 |
232 |
-1.28% |
108,000 |
2025/3/31 |
239 |
239 |
235 |
235 |
-3.29% |
115,600 |
2025/3/28 |
243 |
245 |
242 |
243 |
+0.00% |
61,300 |
2025/3/27 |
248 |
248 |
242 |
243 |
-2.41% |
120,100 |
2025/3/26 |
251 |
251 |
246 |
249 |
+0.40% |
78,400 |
2025/3/25 |
245 |
251 |
244 |
248 |
+0.40% |
198,300 |
2025/3/24 |
255 |
255 |
247 |
247 |
-3.52% |
108,200 |
2025/3/21 |
254 |
256 |
251 |
256 |
+1.99% |
94,100 |
2025/3/19 |
252 |
255 |
251 |
251 |
-0.40% |
74,800 |
2025/3/18 |
250 |
252 |
249 |
252 |
+0.80% |
73,100 |
2025/3/17 |
247 |
252 |
246 |
250 |
+0.40% |
70,600 |
2025/3/14 |
247 |
251 |
246 |
249 |
+0.81% |
133,600 |
2025/3/13 |
250 |
252 |
247 |
247 |
-1.59% |
181,700 |
2025/3/12 |
253 |
256 |
249 |
251 |
-0.79% |
153,800 |
2025/3/11 |
251 |
256 |
246 |
253 |
-10.28% |
564,200 |
2025/3/10 |
283 |
285 |
272 |
282 |
+0.71% |
413,600 |
2025/3/7 |
279 |
280 |
271 |
280 |
+0.00% |
134,400 |
2025/3/6 |
284 |
286 |
276 |
280 |
-0.36% |
231,500 |
2025/3/5 |
278 |
281 |
276 |
281 |
+2.18% |
116,700 |
2025/3/4 |
272 |
275 |
264 |
275 |
+0.73% |
156,300 |
2025/3/3 |
270 |
278 |
269 |
273 |
+1.87% |
130,500 |
2025/2/28 |
271 |
273 |
266 |
268 |
-2.19% |
141,500 |
2025/2/27 |
273 |
277 |
271 |
274 |
+0.37% |
116,300 |
2025/2/26 |
276 |
278 |
267 |
273 |
-1.44% |
196,900 |
2025/2/25 |
277 |
280 |
274 |
277 |
-1.07% |
194,300 |
2025/2/21 |
278 |
285 |
277 |
280 |
-0.36% |
129,000 |
2025/2/20 |
290 |
290 |
281 |
281 |
-3.44% |
219,200 |
2025/2/19 |
299 |
300 |
290 |
291 |
-2.02% |
181,700 |
2025/2/18 |
290 |
298 |
290 |
297 |
+2.06% |
296,100 |
2025/2/17 |
296 |
298 |
284 |
291 |
-3.00% |
426,600 |
2025/2/14 |
307 |
308 |
299 |
300 |
-3.23% |
294,300 |
2025/2/13 |
318 |
318 |
302 |
310 |
-2.21% |
354,700 |
2025/2/12 |
312 |
318 |
311 |
317 |
+1.93% |
304,400 |
2025/2/10 |
305 |
314 |
302 |
311 |
+0.97% |
284,000 |
2025/2/7 |
313 |
314 |
303 |
308 |
-2.53% |
439,200 |
2025/2/6 |
313 |
316 |
310 |
316 |
+0.96% |
332,400 |
2025/2/5 |
323 |
326 |
313 |
313 |
-3.40% |
437,000 |
2025/2/4 |
319 |
327 |
316 |
324 |
+0.62% |
579,300 |
2025/2/3 |
326 |
332 |
322 |
322 |
-2.72% |
780,400 |
2025/1/31 |
345 |
348 |
331 |
331 |
-8.06% |
1,380,800 |
2025/1/30 |
384 |
400 |
346 |
360 |
-5.01% |
2,812,800 |
2025/1/29 |
412 |
412 |
360 |
379 |
-5.25% |
2,415,300 |
2025/1/28 |
398 |
425 |
382 |
400 |
-5.44% |
3,139,900 |
2025/1/27 |
463 |
463 |
423 |
423 |
+10.44% |
7,471,500 |
2025/1/24 |
333 |
383 |
333 |
383 |
+26.40% |
9,271,400 |
2025/1/23 |
273 |
328 |
273 |
303 |
+17.44% |
10,117,100 |
2025/1/22 |
239 |
263 |
239 |
258 |
+7.95% |
260,000 |
2025/1/21 |
244 |
244 |
238 |
239 |
-2.45% |
68,900 |
2025/1/20 |
237 |
245 |
237 |
245 |
+4.70% |
122,500 |
2025/1/17 |
238 |
238 |
233 |
234 |
-2.09% |
59,100 |
2025/1/16 |
241 |
244 |
239 |
239 |
-1.24% |
60,800 |
2025/1/15 |
246 |
247 |
240 |
242 |
+0.00% |
67,700 |
2025/1/14 |
253 |
253 |
240 |
242 |
-4.35% |
125,200 |
2025/1/10 |
252 |
256 |
252 |
253 |
+0.00% |
44,100 |
2025/1/9 |
255 |
256 |
253 |
253 |
-1.94% |
47,200 |
2025/1/8 |
257 |
259 |
254 |
258 |
+0.39% |
55,500 |
2025/1/7 |
258 |
261 |
255 |
257 |
-0.39% |
56,500 |
2025/1/6 |
269 |
269 |
257 |
258 |
-2.27% |
105,300 |
2024/12/30 |
259 |
266 |
259 |
264 |
+2.72% |
107,200 |
2024/12/27 |
253 |
260 |
250 |
257 |
+1.58% |
139,900 |
2024/12/26 |
255 |
263 |
252 |
253 |
+0.40% |
253,300 |
2024/12/25 |
248 |
255 |
244 |
252 |
+4.13% |
264,900 |
2024/12/24 |
240 |
244 |
237 |
242 |
+0.41% |
224,200 |
2024/12/23 |
251 |
251 |
240 |
241 |
-4.37% |
260,300 |
2024/12/20 |
254 |
261 |
251 |
252 |
+0.00% |
229,800 |
2024/12/19 |
253 |
260 |
252 |
252 |
-2.70% |
378,700 |
2024/12/18 |
259 |
263 |
255 |
259 |
-1.52% |
224,000 |
2024/12/17 |
264 |
269 |
258 |
263 |
-0.75% |
261,800 |
2024/12/16 |
279 |
279 |
265 |
265 |
-5.36% |
251,700 |
2024/12/13 |
282 |
287 |
280 |
280 |
-2.78% |
182,200 |
2024/12/12 |
295 |
295 |
283 |
288 |
-1.71% |
395,900 |
2024/12/11 |
304 |
305 |
289 |
293 |
-5.48% |
481,400 |
2024/12/10 |
302 |
311 |
301 |
310 |
+3.68% |
313,100 |
2024/12/9 |
298 |
302 |
296 |
299 |
+0.34% |
78,700 |
2024/12/6 |
298 |
301 |
296 |
298 |
-0.67% |
53,400 |
2024/12/5 |
300 |
303 |
297 |
300 |
+0.67% |
42,200 |
2024/12/4 |
308 |
308 |
297 |
298 |
-2.93% |
115,600 |
2024/12/3 |
302 |
307 |
299 |
307 |
+1.66% |
89,000 |
2024/12/2 |
308 |
308 |
302 |
302 |
-1.31% |
103,800 |
2024/11/29 |
308 |
315 |
305 |
306 |
-0.65% |
151,400 |
2024/11/28 |
299 |
330 |
299 |
308 |
+2.33% |
718,600 |
2024/11/27 |
306 |
306 |
300 |
301 |
-1.63% |
90,900 |
2024/11/26 |
316 |
316 |
305 |
306 |
-3.16% |
102,200 |
2024/11/25 |
313 |
318 |
310 |
316 |
+1.94% |
137,300 |
2024/11/22 |
313 |
313 |
308 |
310 |
+0.00% |
44,200 |
2024/11/21 |
310 |
314 |
310 |
310 |
-0.96% |
42,200 |
2024/11/20 |
312 |
320 |
309 |
313 |
+0.00% |
77,400 |
2024/11/19 |
311 |
318 |
311 |
313 |
+0.97% |
46,700 |
2024/11/18 |
309 |
315 |
309 |
310 |
-0.32% |
31,500 |
2024/11/15 |
309 |
315 |
307 |
311 |
+0.00% |
52,100 |
2024/11/14 |
315 |
317 |
308 |
311 |
-1.27% |
89,800 |
2024/11/13 |
324 |
325 |
315 |
315 |
-3.37% |
78,700 |
2024/11/12 |
326 |
334 |
325 |
326 |
-0.61% |
111,000 |
2024/11/11 |
323 |
329 |
321 |
328 |
+0.61% |
44,100 |
2024/11/8 |
327 |
331 |
324 |
326 |
-0.31% |
68,300 |
2024/11/7 |
317 |
327 |
315 |
327 |
+4.47% |
106,900 |
2024/11/6 |
310 |
317 |
309 |
313 |
+0.64% |
74,600 |
2024/11/5 |
314 |
317 |
311 |
311 |
-0.64% |
49,700 |
2024/11/1 |
319 |
322 |
313 |
313 |
-2.49% |
66,600 |
2024/10/31 |
323 |
323 |
320 |
321 |
-0.62% |
49,900 |
2024/10/30 |
325 |
326 |
320 |
323 |
-1.82% |
49,700 |
2024/10/29 |
318 |
330 |
317 |
329 |
+3.13% |
70,100 |
2024/10/28 |
314 |
322 |
314 |
319 |
+3.57% |
76,200 |
2024/10/25 |
312 |
315 |
305 |
308 |
-0.96% |
99,200 |
2024/10/24 |
316 |
318 |
311 |
311 |
-2.81% |
106,300 |
|