日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
365 |
367 |
364 |
367 |
+1.38% |
13,800 |
2025/4/24 |
362 |
366 |
359 |
362 |
+0.00% |
8,800 |
2025/4/23 |
363 |
366 |
359 |
362 |
+0.00% |
5,500 |
2025/4/22 |
354 |
369 |
347 |
362 |
+2.26% |
63,200 |
2025/4/21 |
360 |
360 |
353 |
354 |
-1.67% |
8,700 |
2025/4/18 |
360 |
364 |
360 |
360 |
-0.83% |
17,400 |
2025/4/17 |
349 |
363 |
349 |
363 |
+4.31% |
7,600 |
2025/4/16 |
354 |
357 |
342 |
348 |
-1.42% |
9,100 |
2025/4/15 |
373 |
373 |
353 |
353 |
-3.02% |
26,600 |
2025/4/14 |
357 |
368 |
357 |
364 |
+2.82% |
27,800 |
2025/4/11 |
346 |
356 |
344 |
354 |
+2.31% |
6,400 |
2025/4/10 |
350 |
353 |
345 |
346 |
+3.28% |
15,000 |
2025/4/9 |
338 |
338 |
330 |
335 |
-0.30% |
4,700 |
2025/4/8 |
327 |
339 |
327 |
336 |
+8.04% |
21,600 |
2025/4/7 |
310 |
319 |
293 |
311 |
-2.51% |
64,000 |
2025/4/4 |
348 |
352 |
316 |
319 |
-8.33% |
34,200 |
2025/4/3 |
350 |
352 |
344 |
348 |
-2.25% |
17,600 |
2025/4/2 |
362 |
362 |
356 |
356 |
-0.84% |
7,600 |
2025/4/1 |
357 |
359 |
355 |
359 |
+0.84% |
3,000 |
2025/3/31 |
369 |
369 |
353 |
356 |
-3.26% |
21,600 |
2025/3/28 |
371 |
371 |
367 |
368 |
-0.54% |
5,000 |
2025/3/27 |
370 |
370 |
367 |
370 |
+0.00% |
6,300 |
2025/3/26 |
373 |
374 |
368 |
370 |
-0.80% |
13,600 |
2025/3/25 |
374 |
374 |
367 |
373 |
+0.00% |
9,000 |
2025/3/24 |
372 |
373 |
369 |
373 |
-0.27% |
11,100 |
2025/3/21 |
366 |
374 |
366 |
374 |
+1.63% |
16,400 |
2025/3/19 |
369 |
369 |
365 |
368 |
+1.10% |
8,800 |
2025/3/18 |
362 |
364 |
362 |
364 |
+0.83% |
5,400 |
2025/3/17 |
363 |
370 |
361 |
361 |
-0.55% |
20,500 |
2025/3/14 |
367 |
370 |
361 |
363 |
-1.36% |
7,500 |
2025/3/13 |
378 |
378 |
365 |
368 |
-2.65% |
22,600 |
2025/3/12 |
353 |
379 |
353 |
378 |
+7.08% |
41,900 |
2025/3/11 |
373 |
373 |
351 |
353 |
-5.87% |
39,300 |
2025/3/10 |
375 |
378 |
368 |
375 |
-0.53% |
28,100 |
2025/3/7 |
360 |
384 |
359 |
377 |
+4.72% |
92,000 |
2025/3/6 |
347 |
370 |
347 |
360 |
+3.75% |
28,700 |
2025/3/5 |
346 |
347 |
343 |
347 |
-0.86% |
12,100 |
2025/3/4 |
351 |
354 |
344 |
350 |
+0.00% |
10,900 |
2025/3/3 |
340 |
350 |
339 |
350 |
+2.64% |
11,800 |
2025/2/28 |
343 |
343 |
336 |
341 |
-0.58% |
22,800 |
2025/2/27 |
348 |
350 |
343 |
343 |
-3.65% |
18,500 |
2025/2/26 |
361 |
361 |
354 |
356 |
-1.39% |
38,700 |
2025/2/25 |
368 |
368 |
361 |
361 |
-1.90% |
18,300 |
2025/2/21 |
364 |
368 |
359 |
368 |
+1.10% |
21,800 |
2025/2/20 |
370 |
370 |
362 |
364 |
-1.62% |
26,500 |
2025/2/19 |
375 |
375 |
370 |
370 |
-0.80% |
23,800 |
2025/2/18 |
375 |
376 |
372 |
373 |
+0.00% |
18,100 |
2025/2/17 |
373 |
379 |
373 |
373 |
+0.54% |
37,000 |
2025/2/14 |
373 |
374 |
371 |
371 |
-0.54% |
16,200 |
2025/2/13 |
374 |
374 |
370 |
373 |
+0.54% |
22,200 |
2025/2/12 |
373 |
376 |
371 |
371 |
+0.00% |
24,800 |
2025/2/10 |
373 |
374 |
362 |
371 |
+0.27% |
52,200 |
2025/2/7 |
364 |
370 |
360 |
370 |
+1.65% |
35,600 |
2025/2/6 |
363 |
365 |
351 |
364 |
+1.11% |
48,700 |
2025/2/5 |
349 |
365 |
348 |
360 |
+5.57% |
78,100 |
2025/2/4 |
350 |
353 |
340 |
341 |
-2.57% |
95,600 |
2025/2/3 |
335 |
356 |
333 |
350 |
+8.36% |
296,300 |
2025/1/31 |
325 |
330 |
321 |
323 |
+3.19% |
23,100 |
2025/1/30 |
330 |
333 |
313 |
313 |
-6.29% |
116,000 |
2025/1/29 |
329 |
340 |
328 |
334 |
+1.83% |
27,400 |
2025/1/28 |
328 |
328 |
323 |
328 |
+1.86% |
18,500 |
2025/1/27 |
315 |
325 |
315 |
322 |
+2.88% |
40,500 |
2025/1/24 |
314 |
314 |
312 |
313 |
+0.00% |
13,000 |
2025/1/23 |
313 |
316 |
310 |
313 |
+0.64% |
12,500 |
2025/1/22 |
310 |
311 |
306 |
311 |
+0.00% |
12,700 |
2025/1/21 |
313 |
314 |
307 |
311 |
-0.32% |
12,000 |
2025/1/20 |
311 |
313 |
307 |
312 |
+1.63% |
19,300 |
2025/1/17 |
310 |
312 |
307 |
307 |
-0.65% |
12,700 |
2025/1/16 |
313 |
313 |
306 |
309 |
-1.28% |
13,000 |
2025/1/15 |
320 |
320 |
305 |
313 |
-1.57% |
45,300 |
2025/1/14 |
306 |
326 |
305 |
318 |
+4.26% |
57,500 |
2025/1/10 |
305 |
308 |
305 |
305 |
+0.00% |
6,700 |
2025/1/9 |
305 |
308 |
304 |
305 |
+0.00% |
16,400 |
2025/1/8 |
304 |
309 |
304 |
305 |
+0.33% |
22,600 |
2025/1/7 |
304 |
307 |
302 |
304 |
+0.33% |
23,400 |
2025/1/6 |
304 |
304 |
301 |
303 |
+0.33% |
11,100 |
2024/12/30 |
300 |
303 |
300 |
302 |
+0.33% |
22,900 |
2024/12/27 |
300 |
301 |
299 |
301 |
+0.33% |
17,200 |
2024/12/26 |
300 |
300 |
298 |
300 |
+0.67% |
34,000 |
2024/12/25 |
300 |
301 |
298 |
298 |
-0.67% |
26,700 |
2024/12/24 |
301 |
302 |
300 |
300 |
-0.66% |
17,400 |
2024/12/23 |
301 |
302 |
300 |
302 |
+0.33% |
16,900 |
2024/12/20 |
303 |
303 |
301 |
301 |
-0.66% |
9,300 |
2024/12/19 |
302 |
305 |
302 |
303 |
-0.33% |
13,900 |
2024/12/18 |
307 |
307 |
303 |
304 |
-0.65% |
10,200 |
2024/12/17 |
305 |
306 |
303 |
306 |
+0.33% |
6,500 |
2024/12/16 |
308 |
308 |
305 |
305 |
-0.65% |
12,900 |
2024/12/13 |
308 |
308 |
303 |
307 |
+1.66% |
19,700 |
2024/12/12 |
303 |
304 |
301 |
302 |
-0.33% |
9,500 |
2024/12/11 |
304 |
304 |
300 |
303 |
+0.00% |
17,700 |
2024/12/10 |
303 |
304 |
301 |
303 |
+0.00% |
10,000 |
2024/12/9 |
303 |
303 |
301 |
303 |
+0.66% |
16,800 |
2024/12/6 |
302 |
302 |
301 |
301 |
-0.66% |
10,200 |
2024/12/5 |
302 |
303 |
300 |
303 |
+0.33% |
18,000 |
2024/12/4 |
304 |
305 |
302 |
302 |
-1.31% |
17,700 |
2024/12/3 |
306 |
308 |
302 |
306 |
+0.00% |
23,100 |
2024/12/2 |
307 |
309 |
305 |
306 |
-0.33% |
15,400 |
2024/11/29 |
307 |
308 |
305 |
307 |
+0.00% |
15,500 |
2024/11/28 |
305 |
307 |
305 |
307 |
+0.66% |
22,300 |
2024/11/27 |
308 |
308 |
305 |
305 |
-0.97% |
10,900 |
2024/11/26 |
308 |
309 |
306 |
308 |
+0.33% |
7,900 |
2024/11/25 |
310 |
310 |
307 |
307 |
-0.65% |
11,800 |
2024/11/22 |
311 |
311 |
307 |
309 |
-0.64% |
14,300 |
2024/11/21 |
310 |
311 |
306 |
311 |
-0.64% |
61,800 |
2024/11/20 |
313 |
313 |
311 |
313 |
-0.95% |
7,900 |
2024/11/19 |
311 |
318 |
310 |
316 |
+0.96% |
28,100 |
2024/11/18 |
316 |
316 |
311 |
313 |
-0.95% |
10,500 |
2024/11/15 |
315 |
316 |
314 |
316 |
+0.64% |
7,300 |
2024/11/14 |
318 |
319 |
314 |
314 |
-1.57% |
16,700 |
2024/11/13 |
319 |
320 |
317 |
319 |
-0.31% |
6,900 |
2024/11/12 |
318 |
320 |
318 |
320 |
+0.00% |
8,900 |
2024/11/11 |
320 |
320 |
317 |
320 |
+0.00% |
7,400 |
2024/11/8 |
317 |
320 |
315 |
320 |
+1.59% |
12,500 |
2024/11/7 |
315 |
318 |
315 |
315 |
+0.00% |
4,600 |
2024/11/6 |
317 |
317 |
314 |
315 |
-0.32% |
3,800 |
2024/11/5 |
314 |
317 |
313 |
316 |
+0.96% |
4,900 |
2024/11/1 |
311 |
316 |
311 |
313 |
+0.00% |
6,500 |
2024/10/31 |
313 |
314 |
310 |
313 |
+0.32% |
7,100 |
2024/10/30 |
317 |
317 |
312 |
312 |
-2.50% |
62,800 |
2024/10/29 |
321 |
323 |
315 |
320 |
-0.93% |
30,300 |
2024/10/28 |
320 |
326 |
319 |
323 |
+1.25% |
28,300 |
2024/10/25 |
320 |
322 |
319 |
319 |
-0.31% |
15,900 |
2024/10/24 |
321 |
322 |
320 |
320 |
-0.62% |
5,200 |
|