日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
291 |
295 |
291 |
294 |
+1.03% |
17,200 |
2025/4/24 |
293 |
294 |
290 |
291 |
+1.04% |
15,700 |
2025/4/23 |
295 |
295 |
287 |
288 |
+0.00% |
53,700 |
2025/4/22 |
290 |
296 |
288 |
288 |
-0.69% |
18,500 |
2025/4/21 |
291 |
295 |
287 |
290 |
+0.35% |
35,700 |
2025/4/18 |
292 |
315 |
285 |
289 |
+0.70% |
501,500 |
2025/4/17 |
321 |
324 |
287 |
287 |
-8.89% |
327,300 |
2025/4/16 |
288 |
360 |
287 |
315 |
+10.53% |
2,141,200 |
2025/4/15 |
289 |
315 |
277 |
285 |
-2.06% |
262,000 |
2025/4/14 |
280 |
308 |
278 |
291 |
+4.30% |
216,400 |
2025/4/11 |
273 |
281 |
273 |
279 |
-2.79% |
12,400 |
2025/4/10 |
280 |
290 |
275 |
287 |
+6.30% |
27,800 |
2025/4/9 |
275 |
278 |
265 |
270 |
-5.92% |
30,000 |
2025/4/8 |
285 |
287 |
280 |
287 |
+6.30% |
7,900 |
2025/4/7 |
278 |
278 |
267 |
270 |
-4.93% |
49,900 |
2025/4/4 |
295 |
295 |
284 |
284 |
-3.73% |
21,700 |
2025/4/3 |
298 |
301 |
292 |
295 |
-2.32% |
49,200 |
2025/4/2 |
307 |
307 |
299 |
302 |
-1.63% |
35,500 |
2025/4/1 |
310 |
310 |
307 |
307 |
-0.97% |
6,200 |
2025/3/31 |
311 |
313 |
307 |
310 |
-0.64% |
14,900 |
2025/3/28 |
313 |
314 |
312 |
312 |
-0.64% |
2,900 |
2025/3/27 |
314 |
315 |
312 |
314 |
-0.63% |
8,200 |
2025/3/26 |
316 |
316 |
313 |
316 |
+0.64% |
4,100 |
2025/3/25 |
316 |
317 |
314 |
314 |
+0.00% |
2,000 |
2025/3/24 |
313 |
315 |
312 |
314 |
-0.63% |
5,400 |
2025/3/21 |
315 |
317 |
315 |
316 |
+0.32% |
3,900 |
2025/3/19 |
319 |
319 |
315 |
315 |
-0.32% |
4,100 |
2025/3/18 |
316 |
318 |
315 |
316 |
+0.00% |
4,000 |
2025/3/17 |
316 |
317 |
315 |
316 |
+0.32% |
12,900 |
2025/3/14 |
318 |
319 |
315 |
315 |
-0.94% |
27,400 |
2025/3/13 |
320 |
321 |
318 |
318 |
-0.31% |
27,900 |
2025/3/12 |
318 |
323 |
318 |
319 |
+0.00% |
65,700 |
2025/3/11 |
318 |
319 |
315 |
319 |
-0.31% |
36,400 |
2025/3/10 |
319 |
322 |
318 |
320 |
+0.63% |
56,400 |
2025/3/7 |
316 |
319 |
316 |
318 |
+0.32% |
18,400 |
2025/3/6 |
312 |
320 |
312 |
317 |
+0.63% |
25,100 |
2025/3/5 |
310 |
315 |
310 |
315 |
+0.64% |
18,500 |
2025/3/4 |
311 |
314 |
310 |
313 |
+0.00% |
12,500 |
2025/3/3 |
312 |
313 |
310 |
313 |
+0.97% |
15,000 |
2025/2/28 |
314 |
315 |
310 |
310 |
-1.59% |
42,200 |
2025/2/27 |
313 |
315 |
310 |
315 |
+1.29% |
32,100 |
2025/2/26 |
313 |
313 |
310 |
311 |
-0.64% |
3,300 |
2025/2/25 |
310 |
313 |
309 |
313 |
+0.32% |
12,000 |
2025/2/21 |
310 |
312 |
310 |
312 |
+0.65% |
9,900 |
2025/2/20 |
311 |
311 |
309 |
310 |
-0.32% |
2,200 |
2025/2/19 |
311 |
311 |
309 |
311 |
+0.32% |
9,500 |
2025/2/18 |
308 |
311 |
307 |
310 |
+0.98% |
20,100 |
2025/2/17 |
307 |
309 |
307 |
307 |
+0.33% |
14,000 |
2025/2/14 |
308 |
309 |
306 |
306 |
-0.97% |
31,800 |
2025/2/13 |
314 |
314 |
309 |
309 |
-0.64% |
179,800 |
2025/2/12 |
315 |
315 |
309 |
311 |
-2.81% |
111,600 |
2025/2/10 |
320 |
321 |
317 |
320 |
+0.63% |
30,800 |
2025/2/7 |
322 |
322 |
318 |
318 |
-0.93% |
19,900 |
2025/2/6 |
323 |
324 |
319 |
321 |
-1.83% |
50,500 |
2025/2/5 |
321 |
327 |
316 |
327 |
-5.22% |
91,400 |
2025/2/4 |
333 |
348 |
327 |
345 |
+4.23% |
45,400 |
2025/2/3 |
327 |
342 |
323 |
331 |
+1.85% |
16,500 |
2025/1/31 |
327 |
327 |
323 |
325 |
-0.31% |
1,200 |
2025/1/30 |
327 |
328 |
326 |
326 |
+0.93% |
2,000 |
2025/1/29 |
324 |
325 |
323 |
323 |
-0.92% |
4,600 |
2025/1/28 |
324 |
328 |
324 |
326 |
+0.62% |
8,300 |
2025/1/27 |
327 |
327 |
323 |
324 |
+0.31% |
16,800 |
2025/1/24 |
321 |
327 |
316 |
323 |
+0.62% |
15,800 |
2025/1/23 |
323 |
324 |
321 |
321 |
+0.00% |
2,500 |
2025/1/22 |
318 |
322 |
318 |
321 |
+1.26% |
4,100 |
2025/1/21 |
323 |
323 |
317 |
317 |
-1.55% |
9,600 |
2025/1/20 |
319 |
322 |
318 |
322 |
+2.22% |
3,400 |
2025/1/17 |
322 |
323 |
313 |
315 |
-2.17% |
25,900 |
2025/1/16 |
325 |
325 |
322 |
322 |
-0.92% |
7,800 |
2025/1/15 |
333 |
333 |
322 |
325 |
-2.99% |
11,800 |
2025/1/14 |
333 |
337 |
332 |
335 |
-0.30% |
3,400 |
2025/1/10 |
331 |
342 |
331 |
336 |
+0.90% |
6,900 |
2025/1/9 |
335 |
337 |
330 |
333 |
-0.60% |
6,600 |
2025/1/8 |
338 |
342 |
330 |
335 |
+0.60% |
14,800 |
2025/1/7 |
329 |
335 |
326 |
333 |
+1.22% |
7,000 |
2025/1/6 |
323 |
329 |
322 |
329 |
+2.17% |
6,900 |
2024/12/30 |
321 |
327 |
319 |
322 |
+0.62% |
6,500 |
2024/12/27 |
316 |
321 |
316 |
320 |
+1.59% |
6,500 |
2024/12/26 |
316 |
348 |
314 |
315 |
-0.63% |
171,800 |
2024/12/25 |
323 |
323 |
317 |
317 |
-0.31% |
17,100 |
2024/12/24 |
321 |
322 |
318 |
318 |
-0.93% |
12,000 |
2024/12/23 |
322 |
323 |
315 |
321 |
-0.31% |
20,400 |
2024/12/20 |
329 |
330 |
322 |
322 |
-2.13% |
9,300 |
2024/12/19 |
332 |
332 |
328 |
329 |
-1.50% |
2,800 |
2024/12/18 |
340 |
340 |
332 |
334 |
-1.76% |
5,700 |
2024/12/17 |
337 |
340 |
335 |
340 |
+0.59% |
4,700 |
2024/12/16 |
342 |
342 |
334 |
338 |
-1.74% |
5,200 |
2024/12/13 |
346 |
346 |
341 |
344 |
+0.00% |
1,800 |
2024/12/12 |
340 |
345 |
340 |
344 |
+1.47% |
4,800 |
2024/12/11 |
340 |
345 |
339 |
339 |
-0.59% |
9,800 |
2024/12/10 |
349 |
350 |
341 |
341 |
-2.01% |
13,600 |
2024/12/9 |
353 |
353 |
348 |
348 |
-0.85% |
4,100 |
2024/12/6 |
354 |
357 |
351 |
351 |
-0.28% |
7,300 |
2024/12/5 |
355 |
358 |
352 |
352 |
-1.12% |
9,900 |
2024/12/4 |
354 |
357 |
354 |
356 |
-0.28% |
4,700 |
2024/12/3 |
351 |
358 |
349 |
357 |
+1.13% |
8,600 |
2024/12/2 |
353 |
354 |
348 |
353 |
+0.00% |
9,600 |
2024/11/29 |
348 |
357 |
348 |
353 |
+2.32% |
23,300 |
2024/11/28 |
352 |
355 |
345 |
345 |
-2.27% |
18,700 |
2024/11/27 |
350 |
355 |
347 |
353 |
+0.28% |
18,700 |
2024/11/26 |
354 |
354 |
351 |
352 |
-0.28% |
5,600 |
2024/11/25 |
351 |
355 |
349 |
353 |
+0.00% |
8,200 |
2024/11/22 |
350 |
353 |
350 |
353 |
+0.00% |
6,800 |
2024/11/21 |
351 |
354 |
350 |
353 |
+0.57% |
6,300 |
2024/11/20 |
355 |
356 |
350 |
351 |
-0.57% |
8,600 |
2024/11/19 |
352 |
358 |
349 |
353 |
-0.56% |
9,100 |
2024/11/18 |
358 |
360 |
352 |
355 |
-0.28% |
16,900 |
2024/11/15 |
357 |
358 |
349 |
356 |
-0.28% |
18,900 |
2024/11/14 |
354 |
360 |
347 |
357 |
+2.29% |
53,200 |
2024/11/13 |
334 |
354 |
334 |
349 |
+5.12% |
149,900 |
2024/11/12 |
337 |
340 |
332 |
332 |
-2.35% |
21,800 |
2024/11/11 |
342 |
343 |
333 |
340 |
-0.87% |
21,700 |
2024/11/8 |
343 |
345 |
337 |
343 |
-0.58% |
10,200 |
2024/11/7 |
345 |
345 |
333 |
345 |
+2.07% |
44,300 |
2024/11/6 |
337 |
348 |
332 |
338 |
+2.11% |
28,200 |
2024/11/5 |
332 |
334 |
325 |
331 |
+1.85% |
14,100 |
2024/11/1 |
325 |
333 |
321 |
325 |
+0.00% |
36,300 |
2024/10/31 |
327 |
328 |
323 |
325 |
-0.91% |
7,300 |
2024/10/30 |
330 |
334 |
324 |
328 |
-0.30% |
14,200 |
2024/10/29 |
329 |
339 |
325 |
329 |
-0.30% |
29,000 |
2024/10/28 |
325 |
337 |
325 |
330 |
+0.30% |
11,400 |
2024/10/25 |
328 |
339 |
317 |
329 |
+2.81% |
32,000 |
2024/10/24 |
327 |
327 |
319 |
320 |
-2.74% |
36,900 |
|