日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
300 |
306 |
299 |
301 |
+1.35% |
48,300 |
2025/4/24 |
300 |
303 |
297 |
297 |
+0.68% |
45,000 |
2025/4/23 |
309 |
309 |
295 |
295 |
-0.67% |
50,200 |
2025/4/22 |
296 |
308 |
296 |
297 |
+0.00% |
47,800 |
2025/4/21 |
283 |
315 |
282 |
297 |
+2.41% |
359,300 |
2025/4/18 |
300 |
310 |
290 |
290 |
-2.03% |
156,600 |
2025/4/17 |
330 |
345 |
287 |
296 |
-10.03% |
728,500 |
2025/4/16 |
314 |
375 |
308 |
329 |
+6.82% |
4,810,600 |
2025/4/15 |
306 |
325 |
302 |
308 |
+0.98% |
617,900 |
2025/4/14 |
295 |
365 |
293 |
305 |
+4.10% |
2,433,700 |
2025/4/11 |
264 |
349 |
260 |
293 |
+8.12% |
2,574,700 |
2025/4/10 |
274 |
284 |
262 |
271 |
+4.23% |
181,100 |
2025/4/9 |
246 |
333 |
233 |
260 |
+2.36% |
1,239,900 |
2025/4/8 |
234 |
262 |
232 |
254 |
+20.95% |
226,900 |
2025/4/7 |
229 |
229 |
206 |
210 |
-14.29% |
235,700 |
2025/4/4 |
274 |
274 |
229 |
245 |
-10.91% |
251,000 |
2025/4/3 |
276 |
282 |
266 |
275 |
-7.41% |
154,400 |
2025/4/2 |
310 |
310 |
294 |
297 |
-1.98% |
102,900 |
2025/4/1 |
331 |
339 |
303 |
303 |
-8.18% |
141,800 |
2025/3/31 |
351 |
357 |
326 |
330 |
-14.95% |
313,100 |
2025/3/28 |
390 |
397 |
372 |
388 |
-3.00% |
194,200 |
2025/3/27 |
423 |
426 |
398 |
400 |
-5.44% |
160,700 |
2025/3/26 |
426 |
426 |
416 |
423 |
+0.71% |
42,800 |
2025/3/25 |
415 |
424 |
405 |
420 |
+3.19% |
93,200 |
2025/3/24 |
419 |
419 |
405 |
407 |
-3.33% |
93,900 |
2025/3/21 |
405 |
432 |
405 |
421 |
+3.95% |
122,600 |
2025/3/19 |
421 |
421 |
405 |
405 |
-2.88% |
91,500 |
2025/3/18 |
418 |
423 |
416 |
417 |
+0.97% |
45,600 |
2025/3/17 |
408 |
417 |
400 |
413 |
+2.23% |
67,100 |
2025/3/14 |
399 |
407 |
395 |
404 |
+2.02% |
82,600 |
2025/3/13 |
399 |
405 |
396 |
396 |
+0.76% |
53,600 |
2025/3/12 |
401 |
401 |
388 |
393 |
-2.72% |
118,300 |
2025/3/11 |
404 |
407 |
400 |
404 |
-1.94% |
49,100 |
2025/3/10 |
410 |
419 |
403 |
412 |
+0.49% |
57,900 |
2025/3/7 |
420 |
428 |
404 |
410 |
-4.65% |
138,400 |
2025/3/6 |
412 |
435 |
412 |
430 |
+5.65% |
78,600 |
2025/3/5 |
405 |
414 |
402 |
407 |
+0.00% |
39,500 |
2025/3/4 |
401 |
415 |
401 |
407 |
+1.50% |
72,800 |
2025/3/3 |
408 |
420 |
398 |
401 |
-1.72% |
92,200 |
2025/2/28 |
440 |
440 |
404 |
408 |
-7.27% |
260,500 |
2025/2/27 |
436 |
450 |
422 |
440 |
+2.80% |
132,400 |
2025/2/26 |
435 |
444 |
411 |
428 |
-1.38% |
178,900 |
2025/2/25 |
436 |
466 |
420 |
434 |
-3.56% |
247,100 |
2025/2/21 |
472 |
491 |
430 |
450 |
-7.79% |
359,600 |
2025/2/20 |
490 |
520 |
486 |
488 |
-0.41% |
203,500 |
2025/2/19 |
494 |
520 |
480 |
490 |
+2.51% |
316,200 |
2025/2/18 |
485 |
495 |
471 |
478 |
-1.44% |
139,100 |
2025/2/17 |
481 |
485 |
460 |
485 |
-0.82% |
248,100 |
2025/2/14 |
463 |
520 |
439 |
489 |
+6.30% |
675,400 |
2025/2/13 |
468 |
490 |
455 |
460 |
+0.00% |
237,800 |
2025/2/12 |
454 |
461 |
443 |
460 |
+3.14% |
104,000 |
2025/2/10 |
432 |
457 |
429 |
446 |
+2.53% |
134,300 |
2025/2/7 |
433 |
472 |
421 |
435 |
+1.87% |
212,400 |
2025/2/6 |
415 |
435 |
401 |
427 |
+2.89% |
133,400 |
2025/2/5 |
410 |
419 |
406 |
415 |
+0.24% |
104,600 |
2025/2/4 |
401 |
418 |
395 |
414 |
+3.24% |
124,000 |
2025/2/3 |
389 |
413 |
370 |
401 |
+1.01% |
98,100 |
2025/1/31 |
398 |
399 |
384 |
397 |
-0.50% |
82,700 |
2025/1/30 |
380 |
407 |
375 |
399 |
+4.45% |
146,000 |
2025/1/29 |
383 |
389 |
368 |
382 |
-1.04% |
74,300 |
2025/1/28 |
372 |
390 |
356 |
386 |
+1.58% |
87,100 |
2025/1/27 |
370 |
394 |
362 |
380 |
+5.56% |
308,600 |
2025/1/24 |
330 |
370 |
325 |
360 |
+11.11% |
204,500 |
2025/1/23 |
323 |
324 |
321 |
324 |
+0.62% |
2,300 |
2025/1/22 |
320 |
330 |
314 |
322 |
+1.26% |
8,900 |
2025/1/21 |
320 |
320 |
314 |
318 |
+0.00% |
2,800 |
2025/1/20 |
319 |
322 |
318 |
318 |
+0.32% |
3,500 |
2025/1/17 |
315 |
317 |
311 |
317 |
+0.00% |
5,100 |
2025/1/16 |
324 |
324 |
313 |
317 |
+0.00% |
2,900 |
2025/1/15 |
315 |
317 |
307 |
317 |
+3.26% |
7,100 |
2025/1/14 |
318 |
318 |
307 |
307 |
-4.36% |
6,300 |
2025/1/10 |
309 |
325 |
309 |
321 |
+3.88% |
8,600 |
2025/1/9 |
326 |
326 |
309 |
309 |
-7.21% |
14,500 |
2025/1/8 |
316 |
334 |
312 |
333 |
+5.71% |
28,200 |
2025/1/7 |
318 |
320 |
311 |
315 |
-0.94% |
8,400 |
2025/1/6 |
332 |
332 |
308 |
318 |
-1.85% |
23,100 |
2024/12/30 |
319 |
324 |
319 |
324 |
+1.57% |
6,300 |
2024/12/27 |
341 |
348 |
316 |
319 |
-1.85% |
73,800 |
2024/12/26 |
325 |
337 |
317 |
325 |
+0.00% |
16,600 |
2024/12/25 |
294 |
338 |
294 |
325 |
+9.80% |
97,800 |
2024/12/24 |
301 |
309 |
293 |
296 |
-4.21% |
26,600 |
2024/12/23 |
300 |
320 |
299 |
309 |
+0.98% |
33,900 |
2024/12/20 |
313 |
313 |
301 |
306 |
-2.24% |
16,700 |
2024/12/19 |
311 |
313 |
306 |
313 |
-0.63% |
17,000 |
2024/12/18 |
315 |
325 |
310 |
315 |
-0.32% |
18,700 |
2024/12/17 |
324 |
325 |
308 |
316 |
+0.00% |
19,900 |
2024/12/16 |
328 |
329 |
299 |
316 |
-4.24% |
58,000 |
2024/12/13 |
321 |
336 |
321 |
330 |
+1.54% |
10,800 |
2024/12/12 |
332 |
332 |
325 |
325 |
-0.91% |
5,300 |
2024/12/11 |
329 |
333 |
325 |
328 |
+0.00% |
6,400 |
2024/12/10 |
331 |
331 |
321 |
328 |
-1.50% |
18,000 |
2024/12/9 |
340 |
343 |
328 |
333 |
-2.63% |
22,000 |
2024/12/6 |
351 |
351 |
341 |
342 |
-0.87% |
21,700 |
2024/12/5 |
338 |
348 |
333 |
345 |
+1.77% |
33,600 |
2024/12/4 |
320 |
360 |
318 |
339 |
+5.28% |
178,800 |
2024/12/3 |
328 |
332 |
321 |
322 |
-1.23% |
41,900 |
2024/12/2 |
336 |
337 |
326 |
326 |
-4.96% |
34,900 |
2024/11/29 |
333 |
364 |
331 |
343 |
+5.21% |
97,600 |
2024/11/28 |
327 |
330 |
323 |
326 |
-0.61% |
19,400 |
2024/11/27 |
340 |
340 |
328 |
328 |
-1.50% |
31,200 |
2024/11/26 |
338 |
342 |
333 |
333 |
-2.35% |
38,200 |
2024/11/25 |
342 |
347 |
334 |
341 |
+0.00% |
24,700 |
2024/11/22 |
345 |
349 |
340 |
341 |
-1.16% |
36,100 |
2024/11/21 |
336 |
349 |
336 |
345 |
+1.47% |
22,100 |
2024/11/20 |
349 |
353 |
340 |
340 |
-1.73% |
15,400 |
2024/11/19 |
347 |
354 |
341 |
346 |
+1.76% |
31,300 |
2024/11/18 |
350 |
355 |
330 |
340 |
-4.76% |
61,800 |
2024/11/15 |
369 |
391 |
351 |
357 |
-3.25% |
95,300 |
2024/11/14 |
391 |
396 |
369 |
369 |
-3.66% |
61,800 |
2024/11/13 |
362 |
392 |
356 |
383 |
+4.93% |
77,200 |
2024/11/12 |
362 |
369 |
356 |
365 |
+0.83% |
41,500 |
2024/11/11 |
355 |
374 |
355 |
362 |
+1.40% |
52,000 |
2024/11/8 |
365 |
371 |
351 |
357 |
-3.25% |
76,100 |
2024/11/7 |
371 |
378 |
360 |
369 |
-2.64% |
32,500 |
2024/11/6 |
376 |
385 |
370 |
379 |
+0.00% |
34,800 |
2024/11/5 |
397 |
397 |
375 |
379 |
-6.42% |
120,800 |
2024/11/1 |
417 |
417 |
400 |
405 |
-1.22% |
86,400 |
2024/10/31 |
397 |
418 |
389 |
410 |
+4.33% |
197,800 |
2024/10/30 |
379 |
399 |
374 |
393 |
+1.55% |
137,000 |
2024/10/29 |
396 |
410 |
383 |
387 |
+1.84% |
364,600 |
2024/10/28 |
350 |
400 |
341 |
380 |
+6.15% |
306,400 |
2024/10/25 |
346 |
367 |
346 |
358 |
+2.58% |
65,500 |
2024/10/24 |
335 |
349 |
334 |
349 |
+3.87% |
20,300 |
|