日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
276 |
277 |
268 |
268 |
-1.83% |
117,800 |
2025/4/24 |
280 |
283 |
273 |
273 |
-1.44% |
73,700 |
2025/4/23 |
280 |
280 |
273 |
277 |
+1.84% |
75,400 |
2025/4/22 |
283 |
283 |
272 |
272 |
-2.86% |
76,400 |
2025/4/21 |
278 |
284 |
276 |
280 |
+1.08% |
105,500 |
2025/4/18 |
282 |
282 |
277 |
277 |
+0.36% |
80,200 |
2025/4/17 |
281 |
283 |
276 |
276 |
-1.08% |
111,800 |
2025/4/16 |
296 |
303 |
271 |
279 |
-6.06% |
451,100 |
2025/4/15 |
292 |
304 |
284 |
297 |
+4.21% |
273,400 |
2025/4/14 |
282 |
288 |
277 |
285 |
-1.72% |
344,000 |
2025/4/11 |
251 |
307 |
249 |
290 |
+9.85% |
663,400 |
2025/4/10 |
260 |
264 |
256 |
264 |
+9.54% |
128,900 |
2025/4/9 |
250 |
258 |
230 |
241 |
-6.59% |
198,800 |
2025/4/8 |
245 |
262 |
243 |
258 |
+17.27% |
356,000 |
2025/4/7 |
222 |
236 |
215 |
220 |
-16.03% |
691,000 |
2025/4/4 |
271 |
276 |
253 |
262 |
-6.09% |
580,200 |
2025/4/3 |
283 |
286 |
277 |
279 |
-4.78% |
186,800 |
2025/4/2 |
298 |
299 |
289 |
293 |
-1.68% |
202,300 |
2025/4/1 |
308 |
312 |
298 |
298 |
-2.61% |
184,900 |
2025/3/31 |
301 |
311 |
299 |
306 |
-0.97% |
300,200 |
2025/3/28 |
306 |
337 |
301 |
309 |
+0.65% |
1,555,300 |
2025/3/27 |
320 |
321 |
305 |
307 |
-6.40% |
437,500 |
2025/3/26 |
313 |
328 |
309 |
328 |
+4.79% |
229,000 |
2025/3/25 |
310 |
317 |
302 |
313 |
+1.62% |
275,400 |
2025/3/24 |
301 |
318 |
301 |
308 |
+2.67% |
312,100 |
2025/3/21 |
299 |
305 |
298 |
300 |
+1.01% |
196,100 |
2025/3/19 |
302 |
303 |
291 |
297 |
-1.98% |
166,000 |
2025/3/18 |
285 |
308 |
282 |
303 |
+6.32% |
478,400 |
2025/3/17 |
301 |
301 |
285 |
285 |
-5.32% |
347,600 |
2025/3/14 |
294 |
308 |
293 |
301 |
+3.08% |
161,900 |
2025/3/13 |
298 |
301 |
292 |
292 |
-1.02% |
113,200 |
2025/3/12 |
298 |
306 |
295 |
295 |
-1.99% |
165,300 |
2025/3/11 |
291 |
307 |
284 |
301 |
+1.69% |
158,900 |
2025/3/10 |
294 |
300 |
292 |
296 |
+1.72% |
103,700 |
2025/3/7 |
291 |
300 |
286 |
291 |
-0.68% |
157,200 |
2025/3/6 |
309 |
312 |
293 |
293 |
-2.98% |
219,300 |
2025/3/5 |
296 |
303 |
295 |
302 |
+0.33% |
137,600 |
2025/3/4 |
299 |
307 |
294 |
301 |
-0.33% |
226,500 |
2025/3/3 |
309 |
311 |
300 |
302 |
+3.07% |
336,000 |
2025/2/28 |
305 |
313 |
288 |
293 |
-6.09% |
513,000 |
2025/2/27 |
306 |
316 |
301 |
312 |
+1.63% |
194,500 |
2025/2/26 |
313 |
321 |
303 |
307 |
-4.06% |
494,200 |
2025/2/25 |
334 |
345 |
319 |
320 |
-10.61% |
599,300 |
2025/2/21 |
387 |
390 |
351 |
358 |
-8.44% |
626,600 |
2025/2/20 |
404 |
404 |
390 |
391 |
-3.46% |
337,200 |
2025/2/19 |
414 |
422 |
405 |
405 |
-1.46% |
364,300 |
2025/2/18 |
398 |
418 |
397 |
411 |
+3.53% |
379,500 |
2025/2/17 |
376 |
421 |
367 |
397 |
-2.70% |
922,600 |
2025/2/14 |
411 |
429 |
401 |
408 |
-0.73% |
743,800 |
2025/2/13 |
413 |
425 |
404 |
411 |
-0.48% |
887,000 |
2025/2/12 |
398 |
435 |
394 |
413 |
+3.77% |
1,855,600 |
2025/2/10 |
418 |
425 |
395 |
398 |
+2.05% |
1,513,700 |
2025/2/7 |
406 |
425 |
378 |
390 |
-3.70% |
2,211,500 |
2025/2/6 |
332 |
414 |
330 |
405 |
+21.26% |
3,799,500 |
2025/2/5 |
317 |
335 |
303 |
334 |
+6.71% |
854,500 |
2025/2/4 |
319 |
330 |
298 |
313 |
+1.62% |
1,591,600 |
2025/2/3 |
305 |
321 |
300 |
308 |
+0.33% |
322,400 |
2025/1/31 |
304 |
309 |
296 |
307 |
+1.66% |
280,100 |
2025/1/30 |
308 |
312 |
297 |
302 |
-0.98% |
297,700 |
2025/1/29 |
307 |
312 |
304 |
305 |
-1.29% |
174,900 |
2025/1/28 |
317 |
320 |
307 |
309 |
-4.92% |
257,100 |
2025/1/27 |
324 |
337 |
316 |
325 |
+1.25% |
370,300 |
2025/1/24 |
315 |
326 |
311 |
321 |
+2.23% |
323,500 |
2025/1/23 |
308 |
327 |
305 |
314 |
+4.67% |
536,300 |
2025/1/22 |
314 |
314 |
299 |
300 |
-2.60% |
350,200 |
2025/1/21 |
311 |
322 |
300 |
308 |
-1.60% |
456,400 |
2025/1/20 |
318 |
330 |
301 |
313 |
+2.96% |
835,800 |
2025/1/17 |
300 |
311 |
294 |
304 |
+0.00% |
353,800 |
2025/1/16 |
310 |
330 |
304 |
304 |
+0.00% |
581,800 |
2025/1/15 |
307 |
319 |
294 |
304 |
+1.33% |
692,900 |
2025/1/14 |
290 |
303 |
290 |
300 |
+3.45% |
473,400 |
2025/1/10 |
281 |
298 |
275 |
290 |
+4.32% |
403,300 |
2025/1/9 |
292 |
297 |
277 |
278 |
-6.40% |
413,700 |
2025/1/8 |
297 |
302 |
287 |
297 |
-1.33% |
588,500 |
2025/1/7 |
280 |
322 |
279 |
301 |
+7.50% |
1,863,800 |
2025/1/6 |
300 |
302 |
279 |
280 |
-4.76% |
722,400 |
2024/12/30 |
320 |
325 |
294 |
294 |
-12.50% |
1,299,600 |
2024/12/27 |
318 |
345 |
294 |
336 |
+0.60% |
3,896,400 |
2024/12/26 |
313 |
358 |
306 |
334 |
+18.02% |
8,302,000 |
2024/12/25 |
229 |
309 |
229 |
283 |
+23.04% |
4,960,100 |
2024/12/24 |
226 |
230 |
225 |
230 |
+1.32% |
97,800 |
2024/12/23 |
227 |
232 |
225 |
227 |
+0.89% |
105,100 |
2024/12/20 |
232 |
232 |
224 |
225 |
-2.60% |
104,600 |
2024/12/19 |
227 |
234 |
226 |
231 |
+0.87% |
75,400 |
2024/12/18 |
232 |
232 |
228 |
229 |
-2.97% |
84,200 |
2024/12/17 |
228 |
237 |
228 |
236 |
+3.06% |
55,600 |
2024/12/16 |
231 |
232 |
227 |
229 |
-0.43% |
72,100 |
2024/12/13 |
233 |
237 |
230 |
230 |
-1.29% |
69,300 |
2024/12/12 |
240 |
244 |
233 |
233 |
-1.69% |
110,900 |
2024/12/11 |
240 |
240 |
235 |
237 |
+0.00% |
90,100 |
2024/12/10 |
242 |
243 |
237 |
237 |
-2.07% |
108,200 |
2024/12/9 |
241 |
249 |
239 |
242 |
-0.82% |
176,900 |
2024/12/6 |
243 |
245 |
234 |
244 |
-1.21% |
229,700 |
2024/12/5 |
232 |
248 |
232 |
247 |
+6.47% |
331,100 |
2024/12/4 |
255 |
255 |
231 |
232 |
-6.83% |
251,300 |
2024/12/3 |
245 |
254 |
238 |
249 |
+2.47% |
485,100 |
2024/12/2 |
230 |
246 |
230 |
243 |
+8.48% |
737,100 |
2024/11/29 |
208 |
224 |
207 |
224 |
+6.16% |
160,500 |
2024/11/28 |
201 |
217 |
201 |
211 |
+1.93% |
199,800 |
2024/11/27 |
207 |
246 |
202 |
207 |
-0.48% |
1,110,400 |
2024/11/26 |
203 |
209 |
203 |
208 |
+2.97% |
70,700 |
2024/11/25 |
206 |
206 |
192 |
202 |
-0.98% |
156,400 |
2024/11/22 |
211 |
211 |
203 |
204 |
-2.39% |
56,400 |
2024/11/21 |
215 |
216 |
209 |
209 |
-3.24% |
75,600 |
2024/11/20 |
211 |
227 |
207 |
216 |
+2.37% |
459,300 |
2024/11/19 |
187 |
214 |
187 |
211 |
+11.05% |
462,600 |
2024/11/18 |
196 |
198 |
190 |
190 |
-3.06% |
39,500 |
2024/11/15 |
197 |
204 |
194 |
196 |
-1.01% |
123,900 |
2024/11/14 |
205 |
210 |
195 |
198 |
-3.41% |
191,800 |
2024/11/13 |
205 |
211 |
205 |
205 |
+0.00% |
100,200 |
2024/11/12 |
217 |
217 |
205 |
205 |
-5.53% |
95,600 |
2024/11/11 |
217 |
217 |
208 |
217 |
-1.36% |
169,300 |
2024/11/8 |
205 |
229 |
204 |
220 |
+8.91% |
742,100 |
2024/11/7 |
199 |
204 |
197 |
202 |
+2.54% |
108,800 |
2024/11/6 |
197 |
202 |
191 |
197 |
+0.51% |
143,600 |
2024/11/5 |
201 |
201 |
194 |
196 |
+1.03% |
87,000 |
2024/11/1 |
190 |
206 |
190 |
194 |
+0.00% |
306,800 |
2024/10/31 |
186 |
194 |
180 |
194 |
+6.01% |
191,000 |
2024/10/30 |
188 |
195 |
175 |
183 |
+5.78% |
398,000 |
2024/10/29 |
165 |
174 |
163 |
173 |
+4.22% |
44,700 |
2024/10/28 |
160 |
166 |
160 |
166 |
+3.11% |
57,100 |
2024/10/25 |
164 |
164 |
160 |
161 |
-1.83% |
114,200 |
2024/10/24 |
161 |
183 |
160 |
164 |
+1.86% |
467,400 |
|