日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
227 |
231 |
225 |
226 |
-0.44% |
353,900 |
2025/4/24 |
226 |
227 |
222 |
227 |
+0.89% |
257,200 |
2025/4/23 |
225 |
228 |
222 |
225 |
+2.27% |
318,800 |
2025/4/22 |
215 |
229 |
215 |
220 |
+1.38% |
458,800 |
2025/4/21 |
225 |
225 |
214 |
217 |
-3.56% |
378,600 |
2025/4/18 |
222 |
229 |
222 |
225 |
+1.35% |
394,800 |
2025/4/17 |
214 |
223 |
214 |
222 |
+3.74% |
500,400 |
2025/4/16 |
216 |
224 |
212 |
214 |
-0.47% |
464,300 |
2025/4/15 |
214 |
218 |
212 |
215 |
+0.94% |
242,500 |
2025/4/14 |
218 |
219 |
213 |
213 |
-0.47% |
341,500 |
2025/4/11 |
212 |
220 |
208 |
214 |
+0.94% |
668,900 |
2025/4/10 |
216 |
219 |
206 |
212 |
+5.47% |
959,900 |
2025/4/9 |
198 |
206 |
194 |
201 |
-2.43% |
871,000 |
2025/4/8 |
178 |
212 |
177 |
206 |
+26.38% |
1,334,600 |
2025/4/7 |
165 |
176 |
163 |
163 |
-13.30% |
965,500 |
2025/4/4 |
194 |
200 |
174 |
188 |
-4.57% |
1,347,100 |
2025/4/3 |
190 |
219 |
188 |
197 |
-2.96% |
1,420,300 |
2025/4/2 |
220 |
228 |
202 |
203 |
-2.40% |
1,662,500 |
2025/4/1 |
218 |
218 |
206 |
208 |
-0.95% |
568,600 |
2025/3/31 |
208 |
212 |
205 |
210 |
-2.33% |
646,000 |
2025/3/28 |
203 |
229 |
200 |
215 |
+5.39% |
1,547,300 |
2025/3/27 |
215 |
222 |
199 |
204 |
-8.11% |
2,174,900 |
2025/3/26 |
222 |
232 |
222 |
222 |
-1.33% |
741,900 |
2025/3/25 |
247 |
249 |
212 |
225 |
-8.54% |
4,331,500 |
2025/3/24 |
260 |
262 |
240 |
246 |
-5.38% |
2,707,400 |
2025/3/21 |
240 |
269 |
234 |
260 |
+7.00% |
5,158,500 |
2025/3/19 |
228 |
244 |
221 |
243 |
+9.46% |
3,142,300 |
2025/3/18 |
220 |
230 |
217 |
222 |
-3.48% |
1,817,000 |
2025/3/17 |
194 |
235 |
192 |
230 |
+19.17% |
7,223,300 |
2025/3/14 |
190 |
196 |
188 |
193 |
-1.03% |
600,800 |
2025/3/13 |
211 |
214 |
194 |
195 |
-4.41% |
1,620,800 |
2025/3/12 |
195 |
210 |
195 |
204 |
+3.55% |
1,239,600 |
2025/3/11 |
205 |
206 |
193 |
197 |
-5.74% |
1,762,200 |
2025/3/10 |
187 |
211 |
185 |
209 |
+10.58% |
3,121,900 |
2025/3/7 |
193 |
218 |
185 |
189 |
+9.25% |
6,430,500 |
2025/3/6 |
168 |
174 |
164 |
173 |
+4.85% |
483,300 |
2025/3/5 |
162 |
169 |
159 |
165 |
+1.23% |
600,700 |
2025/3/4 |
165 |
167 |
160 |
163 |
-2.98% |
1,030,300 |
2025/3/3 |
169 |
198 |
166 |
168 |
+2.44% |
4,491,800 |
2025/2/28 |
167 |
173 |
162 |
164 |
-1.20% |
842,900 |
2025/2/27 |
168 |
169 |
164 |
166 |
+1.22% |
809,800 |
2025/2/26 |
175 |
176 |
163 |
164 |
-7.87% |
2,141,500 |
2025/2/25 |
180 |
183 |
177 |
178 |
-3.26% |
840,900 |
2025/2/21 |
190 |
191 |
182 |
184 |
-0.54% |
1,161,300 |
2025/2/20 |
195 |
199 |
183 |
185 |
-4.64% |
1,865,800 |
2025/2/19 |
195 |
197 |
190 |
194 |
-2.02% |
1,415,800 |
2025/2/18 |
208 |
209 |
198 |
198 |
-3.41% |
1,996,100 |
2025/2/17 |
210 |
212 |
204 |
205 |
-1.44% |
1,598,200 |
2025/2/14 |
230 |
232 |
207 |
208 |
-12.61% |
6,201,600 |
2025/2/13 |
206 |
238 |
206 |
238 |
+26.60% |
9,932,300 |
2025/2/12 |
210 |
215 |
187 |
188 |
-12.56% |
6,514,700 |
2025/2/10 |
228 |
230 |
215 |
215 |
-5.70% |
4,168,700 |
2025/2/7 |
247 |
253 |
214 |
228 |
-4.60% |
10,201,400 |
2025/2/6 |
245 |
271 |
238 |
239 |
-37.27% |
22,889,100 |
2025/2/5 |
381 |
381 |
381 |
381 |
-17.35% |
43,300 |
2025/2/4 |
461 |
461 |
461 |
461 |
-17.83% |
67,300 |
2025/2/3 |
538 |
570 |
528 |
561 |
+0.54% |
2,121,900 |
2025/1/31 |
601 |
627 |
546 |
558 |
-7.62% |
5,881,100 |
2025/1/30 |
575 |
623 |
561 |
604 |
+12.06% |
7,525,900 |
2025/1/29 |
560 |
569 |
532 |
539 |
-4.26% |
2,870,000 |
2025/1/28 |
540 |
582 |
530 |
563 |
+0.54% |
5,155,400 |
2025/1/27 |
553 |
592 |
533 |
560 |
+0.00% |
5,724,000 |
2025/1/24 |
560 |
575 |
542 |
560 |
+2.75% |
3,872,000 |
2025/1/23 |
556 |
564 |
521 |
545 |
-3.37% |
2,879,200 |
2025/1/22 |
571 |
587 |
545 |
564 |
-1.23% |
6,515,700 |
2025/1/21 |
489 |
577 |
457 |
571 |
+14.89% |
14,137,100 |
2025/1/20 |
473 |
497 |
460 |
497 |
+19.18% |
5,491,500 |
2025/1/17 |
395 |
418 |
375 |
417 |
+4.51% |
2,461,500 |
2025/1/16 |
370 |
403 |
356 |
399 |
+9.92% |
2,372,500 |
2025/1/15 |
355 |
375 |
345 |
363 |
+6.45% |
1,421,500 |
2025/1/14 |
336 |
345 |
331 |
341 |
+0.89% |
565,600 |
2025/1/10 |
347 |
348 |
313 |
338 |
-2.31% |
2,121,900 |
2025/1/9 |
377 |
377 |
346 |
346 |
-7.98% |
1,503,100 |
2025/1/8 |
365 |
381 |
357 |
376 |
+1.62% |
737,800 |
2025/1/7 |
370 |
376 |
363 |
370 |
+0.00% |
807,400 |
2025/1/6 |
393 |
409 |
365 |
370 |
-4.15% |
1,571,100 |
2024/12/30 |
394 |
396 |
378 |
386 |
-3.02% |
1,394,400 |
2024/12/27 |
419 |
421 |
392 |
398 |
-4.10% |
1,586,700 |
2024/12/26 |
415 |
434 |
395 |
415 |
+0.00% |
2,053,200 |
2024/12/25 |
409 |
415 |
395 |
415 |
+2.72% |
803,300 |
2024/12/24 |
408 |
424 |
384 |
404 |
-0.98% |
1,654,800 |
2024/12/23 |
382 |
413 |
373 |
408 |
-1.45% |
3,100,300 |
2024/12/20 |
454 |
455 |
408 |
414 |
-9.61% |
2,889,900 |
2024/12/19 |
452 |
468 |
434 |
458 |
-3.38% |
2,140,000 |
2024/12/18 |
461 |
497 |
443 |
474 |
+7.24% |
5,194,100 |
2024/12/17 |
395 |
459 |
395 |
442 |
+10.50% |
4,292,200 |
2024/12/16 |
402 |
406 |
384 |
400 |
-0.50% |
1,648,000 |
2024/12/13 |
416 |
428 |
400 |
402 |
-3.83% |
1,337,500 |
2024/12/12 |
416 |
435 |
400 |
418 |
+2.45% |
3,255,300 |
2024/12/11 |
419 |
437 |
406 |
408 |
+1.24% |
3,250,900 |
2024/12/10 |
386 |
413 |
383 |
403 |
+4.13% |
2,208,900 |
2024/12/9 |
400 |
419 |
387 |
387 |
-3.49% |
2,357,000 |
2024/12/6 |
385 |
407 |
372 |
401 |
+3.89% |
2,379,400 |
2024/12/5 |
375 |
404 |
366 |
386 |
+0.78% |
2,403,700 |
2024/12/4 |
399 |
404 |
379 |
383 |
-5.67% |
2,467,100 |
2024/12/3 |
360 |
412 |
355 |
406 |
+15.01% |
6,230,600 |
2024/12/2 |
373 |
385 |
327 |
353 |
-7.35% |
3,368,500 |
2024/11/29 |
367 |
394 |
354 |
381 |
+6.13% |
3,754,100 |
2024/11/28 |
349 |
366 |
340 |
359 |
+3.16% |
2,205,800 |
2024/11/27 |
349 |
355 |
309 |
348 |
-2.52% |
4,934,600 |
2024/11/26 |
392 |
395 |
357 |
357 |
-18.31% |
2,757,200 |
2024/11/25 |
443 |
465 |
428 |
437 |
-1.35% |
1,554,400 |
2024/11/22 |
417 |
459 |
401 |
443 |
+8.31% |
2,929,500 |
2024/11/21 |
397 |
410 |
390 |
409 |
+1.24% |
874,900 |
2024/11/20 |
399 |
414 |
396 |
404 |
+0.50% |
602,800 |
2024/11/19 |
411 |
418 |
398 |
402 |
-2.66% |
742,700 |
2024/11/18 |
384 |
413 |
382 |
413 |
+5.36% |
666,100 |
2024/11/15 |
404 |
410 |
391 |
392 |
-6.00% |
700,600 |
2024/11/14 |
412 |
423 |
409 |
417 |
+2.21% |
853,700 |
2024/11/13 |
391 |
433 |
378 |
408 |
+2.26% |
2,071,600 |
2024/11/12 |
391 |
422 |
386 |
399 |
+8.13% |
3,535,000 |
2024/11/11 |
364 |
383 |
358 |
369 |
+4.53% |
1,356,200 |
2024/11/8 |
347 |
357 |
341 |
353 |
+2.02% |
388,200 |
2024/11/7 |
355 |
362 |
336 |
346 |
+2.06% |
528,700 |
2024/11/6 |
333 |
339 |
318 |
339 |
+3.04% |
593,400 |
2024/11/5 |
340 |
340 |
323 |
329 |
-3.24% |
321,300 |
2024/11/1 |
335 |
346 |
328 |
340 |
-0.87% |
296,800 |
2024/10/31 |
335 |
349 |
330 |
343 |
+1.78% |
436,400 |
2024/10/30 |
345 |
372 |
337 |
337 |
-4.53% |
787,000 |
2024/10/29 |
345 |
369 |
341 |
353 |
+4.75% |
1,040,500 |
2024/10/28 |
307 |
359 |
307 |
337 |
+9.42% |
1,766,400 |
2024/10/25 |
306 |
314 |
303 |
308 |
+0.98% |
271,200 |
2024/10/24 |
313 |
313 |
303 |
305 |
-2.24% |
161,500 |
|