日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
343 |
344 |
341 |
341 |
-0.29% |
18,100 |
2025/4/24 |
343 |
346 |
342 |
342 |
-0.29% |
16,600 |
2025/4/23 |
349 |
355 |
343 |
343 |
-0.87% |
40,900 |
2025/4/22 |
345 |
349 |
344 |
346 |
+0.29% |
15,400 |
2025/4/21 |
343 |
347 |
343 |
345 |
+1.17% |
21,500 |
2025/4/18 |
341 |
347 |
340 |
341 |
+0.59% |
20,300 |
2025/4/17 |
335 |
349 |
335 |
339 |
+1.50% |
32,800 |
2025/4/16 |
355 |
355 |
333 |
334 |
-5.65% |
78,500 |
2025/4/15 |
390 |
390 |
346 |
354 |
-6.60% |
214,200 |
2025/4/14 |
372 |
387 |
368 |
379 |
+4.12% |
100,300 |
2025/4/11 |
340 |
366 |
339 |
364 |
+6.43% |
57,200 |
2025/4/10 |
336 |
342 |
327 |
342 |
+8.23% |
31,400 |
2025/4/9 |
319 |
324 |
314 |
316 |
-5.67% |
17,700 |
2025/4/8 |
305 |
336 |
303 |
335 |
+12.79% |
73,700 |
2025/4/7 |
294 |
301 |
274 |
297 |
-8.62% |
130,800 |
2025/4/4 |
341 |
344 |
323 |
325 |
-6.61% |
67,400 |
2025/4/3 |
349 |
364 |
343 |
348 |
-4.66% |
40,900 |
2025/4/2 |
343 |
373 |
343 |
365 |
+5.80% |
104,900 |
2025/4/1 |
365 |
365 |
344 |
345 |
-3.36% |
27,400 |
2025/3/31 |
368 |
368 |
355 |
357 |
-2.19% |
28,300 |
2025/3/28 |
356 |
370 |
356 |
365 |
+2.24% |
49,500 |
2025/3/27 |
358 |
368 |
355 |
357 |
-3.51% |
45,200 |
2025/3/26 |
357 |
370 |
354 |
370 |
+2.78% |
87,000 |
2025/3/25 |
362 |
362 |
357 |
360 |
-0.83% |
4,600 |
2025/3/24 |
365 |
365 |
358 |
363 |
+1.68% |
20,300 |
2025/3/21 |
348 |
370 |
348 |
357 |
+2.59% |
61,900 |
2025/3/19 |
346 |
350 |
346 |
348 |
+0.58% |
12,700 |
2025/3/18 |
342 |
347 |
341 |
346 |
+2.06% |
21,900 |
2025/3/17 |
339 |
342 |
335 |
339 |
+0.00% |
16,800 |
2025/3/14 |
340 |
341 |
338 |
339 |
+0.59% |
9,900 |
2025/3/13 |
341 |
342 |
337 |
337 |
-0.30% |
3,200 |
2025/3/12 |
337 |
340 |
334 |
338 |
+0.60% |
7,600 |
2025/3/11 |
338 |
339 |
331 |
336 |
-0.30% |
19,900 |
2025/3/10 |
337 |
339 |
334 |
337 |
+1.20% |
15,000 |
2025/3/7 |
338 |
338 |
333 |
333 |
-1.48% |
4,600 |
2025/3/6 |
333 |
338 |
333 |
338 |
+1.81% |
4,400 |
2025/3/5 |
333 |
335 |
332 |
332 |
-1.48% |
13,400 |
2025/3/4 |
340 |
352 |
335 |
337 |
+1.51% |
88,200 |
2025/3/3 |
330 |
335 |
329 |
332 |
+0.91% |
14,400 |
2025/2/28 |
328 |
329 |
321 |
329 |
+0.30% |
13,400 |
2025/2/27 |
327 |
332 |
319 |
328 |
-2.96% |
54,300 |
2025/2/26 |
346 |
347 |
327 |
338 |
-1.17% |
46,100 |
2025/2/25 |
355 |
356 |
340 |
342 |
-3.39% |
55,100 |
2025/2/21 |
358 |
381 |
348 |
354 |
+2.31% |
258,800 |
2025/2/20 |
350 |
398 |
331 |
346 |
+3.59% |
941,500 |
2025/2/19 |
335 |
336 |
330 |
334 |
+1.52% |
9,500 |
2025/2/18 |
332 |
338 |
326 |
329 |
+0.00% |
19,000 |
2025/2/17 |
329 |
330 |
327 |
329 |
+0.30% |
9,500 |
2025/2/14 |
344 |
348 |
326 |
328 |
-2.38% |
48,600 |
2025/2/13 |
319 |
350 |
319 |
336 |
+5.00% |
201,600 |
2025/2/12 |
320 |
324 |
319 |
320 |
-0.93% |
5,300 |
2025/2/10 |
321 |
328 |
319 |
323 |
+0.62% |
9,400 |
2025/2/7 |
314 |
321 |
314 |
321 |
+2.56% |
8,900 |
2025/2/6 |
312 |
316 |
311 |
313 |
+0.97% |
4,700 |
2025/2/5 |
310 |
312 |
310 |
310 |
+0.00% |
3,800 |
2025/2/4 |
312 |
315 |
310 |
310 |
-0.64% |
4,200 |
2025/2/3 |
313 |
315 |
310 |
312 |
-0.32% |
9,900 |
2025/1/31 |
310 |
315 |
310 |
313 |
+0.97% |
6,100 |
2025/1/30 |
316 |
316 |
310 |
310 |
-1.90% |
11,600 |
2025/1/29 |
319 |
321 |
316 |
316 |
-0.94% |
6,400 |
2025/1/28 |
316 |
319 |
312 |
319 |
+0.95% |
7,700 |
2025/1/27 |
316 |
320 |
316 |
316 |
+0.00% |
3,400 |
2025/1/24 |
317 |
317 |
313 |
316 |
-0.63% |
7,700 |
2025/1/23 |
318 |
323 |
312 |
318 |
+0.95% |
24,200 |
2025/1/22 |
313 |
317 |
308 |
315 |
+0.64% |
12,700 |
2025/1/21 |
310 |
313 |
306 |
313 |
+3.30% |
15,400 |
2025/1/20 |
308 |
308 |
302 |
303 |
-0.66% |
20,700 |
2025/1/17 |
302 |
307 |
299 |
305 |
+1.33% |
11,500 |
2025/1/16 |
302 |
305 |
294 |
301 |
+0.00% |
42,700 |
2025/1/15 |
313 |
336 |
301 |
301 |
+1.35% |
231,600 |
2025/1/14 |
284 |
301 |
284 |
297 |
+3.12% |
60,000 |
2025/1/10 |
281 |
288 |
281 |
288 |
+2.49% |
12,200 |
2025/1/9 |
290 |
290 |
281 |
281 |
-0.35% |
23,700 |
2025/1/8 |
281 |
282 |
280 |
282 |
+0.36% |
9,200 |
2025/1/7 |
281 |
283 |
280 |
281 |
+0.00% |
6,200 |
2025/1/6 |
285 |
285 |
281 |
281 |
-0.35% |
4,800 |
2024/12/30 |
283 |
285 |
281 |
282 |
-0.70% |
5,700 |
2024/12/27 |
282 |
285 |
282 |
284 |
-0.35% |
17,100 |
2024/12/26 |
290 |
291 |
284 |
285 |
-1.04% |
23,000 |
2024/12/25 |
290 |
290 |
287 |
288 |
-0.69% |
9,500 |
2024/12/24 |
285 |
291 |
285 |
290 |
+2.11% |
10,100 |
2024/12/23 |
278 |
295 |
278 |
284 |
+2.53% |
75,500 |
2024/12/20 |
277 |
279 |
275 |
277 |
+0.73% |
10,000 |
2024/12/19 |
275 |
275 |
271 |
275 |
-0.72% |
21,600 |
2024/12/18 |
280 |
280 |
277 |
277 |
-0.72% |
10,800 |
2024/12/17 |
279 |
280 |
278 |
279 |
+0.00% |
19,300 |
2024/12/16 |
279 |
282 |
278 |
279 |
+0.72% |
15,900 |
2024/12/13 |
279 |
281 |
277 |
277 |
-0.72% |
8,500 |
2024/12/12 |
280 |
280 |
277 |
279 |
+0.00% |
10,200 |
2024/12/11 |
279 |
279 |
277 |
279 |
+0.36% |
5,400 |
2024/12/10 |
283 |
283 |
277 |
278 |
-0.71% |
62,200 |
2024/12/9 |
281 |
281 |
276 |
280 |
+1.08% |
14,800 |
2024/12/6 |
280 |
280 |
277 |
277 |
-0.36% |
10,100 |
2024/12/5 |
280 |
280 |
278 |
278 |
-0.71% |
11,700 |
2024/12/4 |
282 |
284 |
280 |
280 |
-0.36% |
9,300 |
2024/12/3 |
279 |
283 |
279 |
281 |
+0.72% |
11,200 |
2024/12/2 |
280 |
281 |
278 |
279 |
-0.71% |
19,500 |
2024/11/29 |
279 |
282 |
278 |
281 |
+0.36% |
17,100 |
2024/11/28 |
282 |
283 |
277 |
280 |
-0.36% |
28,300 |
2024/11/27 |
283 |
285 |
280 |
281 |
-0.71% |
35,300 |
2024/11/26 |
291 |
291 |
282 |
283 |
-1.05% |
33,800 |
2024/11/25 |
288 |
291 |
285 |
286 |
-1.04% |
31,800 |
2024/11/22 |
286 |
292 |
284 |
289 |
+1.05% |
91,200 |
2024/11/21 |
294 |
311 |
283 |
286 |
-2.39% |
290,700 |
2024/11/20 |
303 |
314 |
291 |
293 |
-3.30% |
176,200 |
2024/11/19 |
324 |
332 |
297 |
303 |
-3.19% |
775,400 |
2024/11/18 |
350 |
367 |
309 |
313 |
-11.83% |
1,623,700 |
2024/11/15 |
271 |
355 |
271 |
355 |
+29.09% |
2,435,300 |
2024/11/14 |
272 |
275 |
272 |
275 |
+1.10% |
1,200 |
2024/11/13 |
272 |
276 |
272 |
272 |
+0.00% |
2,200 |
2024/11/12 |
272 |
276 |
270 |
272 |
+0.37% |
9,800 |
2024/11/11 |
268 |
290 |
266 |
271 |
+0.37% |
47,500 |
2024/11/8 |
272 |
276 |
270 |
270 |
-2.17% |
19,200 |
2024/11/7 |
268 |
278 |
267 |
276 |
+2.22% |
25,300 |
2024/11/6 |
271 |
271 |
268 |
270 |
-0.37% |
2,800 |
2024/11/5 |
270 |
274 |
268 |
271 |
+0.37% |
4,900 |
2024/11/1 |
260 |
278 |
260 |
270 |
+3.85% |
25,300 |
2024/10/31 |
263 |
287 |
260 |
260 |
-1.52% |
142,800 |
2024/10/30 |
266 |
266 |
263 |
264 |
+0.38% |
6,300 |
2024/10/29 |
269 |
269 |
263 |
263 |
-2.23% |
300 |
2024/10/28 |
261 |
269 |
261 |
269 |
+2.67% |
2,500 |
2024/10/25 |
262 |
264 |
261 |
262 |
-0.76% |
8,300 |
2024/10/24 |
265 |
265 |
264 |
264 |
-1.49% |
4,600 |
|