日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
263 |
264 |
256 |
259 |
-1.89% |
57,700 |
2025/4/24 |
263 |
266 |
261 |
264 |
+1.15% |
51,900 |
2025/4/23 |
257 |
261 |
256 |
261 |
+3.57% |
29,500 |
2025/4/22 |
259 |
262 |
250 |
252 |
-1.95% |
125,900 |
2025/4/21 |
263 |
276 |
246 |
257 |
-1.15% |
339,800 |
2025/4/18 |
260 |
264 |
259 |
260 |
-0.38% |
33,200 |
2025/4/17 |
256 |
261 |
256 |
261 |
+1.95% |
17,600 |
2025/4/16 |
265 |
265 |
256 |
256 |
-1.54% |
31,700 |
2025/4/15 |
260 |
267 |
258 |
260 |
-0.76% |
43,000 |
2025/4/14 |
257 |
270 |
249 |
262 |
+3.15% |
887,900 |
2025/4/11 |
245 |
257 |
245 |
254 |
+1.20% |
20,900 |
2025/4/10 |
259 |
259 |
246 |
251 |
+5.46% |
47,200 |
2025/4/9 |
243 |
244 |
233 |
238 |
-4.03% |
43,800 |
2025/4/8 |
238 |
250 |
238 |
248 |
+8.77% |
99,000 |
2025/4/7 |
230 |
239 |
223 |
228 |
-8.43% |
211,300 |
2025/4/4 |
257 |
257 |
240 |
249 |
-4.23% |
195,600 |
2025/4/3 |
260 |
265 |
256 |
260 |
-2.99% |
103,000 |
2025/4/2 |
274 |
274 |
268 |
268 |
-0.74% |
67,800 |
2025/4/1 |
275 |
276 |
270 |
270 |
-1.10% |
61,500 |
2025/3/31 |
277 |
278 |
273 |
273 |
-2.85% |
90,200 |
2025/3/28 |
282 |
290 |
281 |
281 |
-0.35% |
73,200 |
2025/3/27 |
285 |
286 |
281 |
282 |
-1.40% |
73,900 |
2025/3/26 |
287 |
288 |
283 |
286 |
-0.69% |
51,000 |
2025/3/25 |
290 |
290 |
284 |
288 |
-0.69% |
151,800 |
2025/3/24 |
310 |
337 |
287 |
290 |
-2.68% |
1,677,100 |
2025/3/21 |
298 |
303 |
297 |
298 |
+1.36% |
70,400 |
2025/3/19 |
288 |
300 |
288 |
294 |
+2.08% |
132,300 |
2025/3/18 |
289 |
291 |
285 |
288 |
+1.05% |
70,300 |
2025/3/17 |
289 |
289 |
285 |
285 |
-1.38% |
17,700 |
2025/3/14 |
285 |
289 |
285 |
289 |
+1.40% |
37,800 |
2025/3/13 |
287 |
288 |
284 |
285 |
+0.00% |
18,700 |
2025/3/12 |
284 |
288 |
284 |
285 |
-0.70% |
20,400 |
2025/3/11 |
286 |
288 |
284 |
287 |
+0.00% |
23,700 |
2025/3/10 |
284 |
290 |
282 |
287 |
+1.41% |
72,300 |
2025/3/7 |
283 |
287 |
281 |
283 |
+0.00% |
35,600 |
2025/3/6 |
284 |
284 |
280 |
283 |
+0.35% |
20,400 |
2025/3/5 |
286 |
287 |
279 |
282 |
-1.40% |
54,400 |
2025/3/4 |
281 |
290 |
281 |
286 |
+2.51% |
164,700 |
2025/3/3 |
283 |
283 |
279 |
279 |
-1.06% |
21,500 |
2025/2/28 |
283 |
288 |
281 |
282 |
-1.74% |
29,200 |
2025/2/27 |
283 |
290 |
281 |
287 |
+2.14% |
46,800 |
2025/2/26 |
285 |
285 |
281 |
281 |
-1.06% |
19,600 |
2025/2/25 |
284 |
284 |
281 |
284 |
+0.00% |
14,700 |
2025/2/21 |
280 |
285 |
279 |
284 |
+1.07% |
19,700 |
2025/2/20 |
283 |
288 |
280 |
281 |
-0.71% |
29,000 |
2025/2/19 |
281 |
288 |
281 |
283 |
+0.00% |
28,000 |
2025/2/18 |
280 |
284 |
276 |
283 |
+1.07% |
25,100 |
2025/2/17 |
285 |
285 |
270 |
280 |
-1.41% |
81,900 |
2025/2/14 |
282 |
291 |
282 |
284 |
-1.05% |
59,800 |
2025/2/13 |
288 |
291 |
286 |
287 |
+0.35% |
16,300 |
2025/2/12 |
289 |
293 |
286 |
286 |
-1.04% |
77,700 |
2025/2/10 |
284 |
290 |
282 |
289 |
+1.40% |
105,700 |
2025/2/7 |
284 |
285 |
280 |
285 |
+0.71% |
26,700 |
2025/2/6 |
283 |
288 |
279 |
283 |
-0.35% |
36,700 |
2025/2/5 |
281 |
284 |
278 |
284 |
+1.79% |
20,200 |
2025/2/4 |
281 |
281 |
278 |
279 |
-0.36% |
17,900 |
2025/2/3 |
279 |
283 |
277 |
280 |
+0.00% |
29,100 |
2025/1/31 |
279 |
283 |
279 |
280 |
+0.36% |
26,000 |
2025/1/30 |
283 |
284 |
278 |
279 |
-1.41% |
25,000 |
2025/1/29 |
283 |
287 |
281 |
283 |
+0.00% |
63,800 |
2025/1/28 |
277 |
283 |
277 |
283 |
+2.17% |
40,300 |
2025/1/27 |
279 |
280 |
276 |
277 |
-0.36% |
32,000 |
2025/1/24 |
272 |
279 |
272 |
278 |
+1.46% |
47,700 |
2025/1/23 |
272 |
276 |
272 |
274 |
+0.00% |
29,400 |
2025/1/22 |
274 |
275 |
272 |
274 |
-0.36% |
33,000 |
2025/1/21 |
277 |
278 |
273 |
275 |
+0.00% |
17,800 |
2025/1/20 |
273 |
276 |
273 |
275 |
+0.00% |
14,100 |
2025/1/17 |
271 |
281 |
271 |
275 |
+1.48% |
48,800 |
2025/1/16 |
280 |
281 |
271 |
271 |
-2.87% |
82,100 |
2025/1/15 |
279 |
283 |
278 |
279 |
+0.00% |
94,100 |
2025/1/14 |
278 |
283 |
276 |
279 |
+0.00% |
48,200 |
2025/1/10 |
275 |
280 |
275 |
279 |
+1.45% |
33,900 |
2025/1/9 |
277 |
279 |
274 |
275 |
-0.72% |
40,800 |
2025/1/8 |
275 |
278 |
275 |
277 |
+1.09% |
14,000 |
2025/1/7 |
280 |
280 |
273 |
274 |
-1.08% |
78,800 |
2025/1/6 |
290 |
293 |
277 |
277 |
-0.72% |
204,100 |
2024/12/30 |
278 |
282 |
276 |
279 |
+0.72% |
50,500 |
2024/12/27 |
276 |
283 |
275 |
277 |
+1.47% |
79,200 |
2024/12/26 |
273 |
277 |
272 |
273 |
+0.74% |
80,100 |
2024/12/25 |
273 |
277 |
269 |
271 |
-0.37% |
69,300 |
2024/12/24 |
271 |
275 |
268 |
272 |
+0.74% |
67,100 |
2024/12/23 |
272 |
275 |
268 |
270 |
-1.10% |
42,500 |
2024/12/20 |
277 |
278 |
273 |
273 |
-1.44% |
50,500 |
2024/12/19 |
276 |
283 |
275 |
277 |
-2.12% |
36,500 |
2024/12/18 |
275 |
283 |
273 |
283 |
+3.66% |
125,700 |
2024/12/17 |
270 |
275 |
268 |
273 |
+1.11% |
71,800 |
2024/12/16 |
279 |
281 |
261 |
270 |
-3.23% |
213,900 |
2024/12/13 |
283 |
286 |
278 |
279 |
-0.36% |
61,800 |
2024/12/12 |
284 |
288 |
279 |
280 |
-1.75% |
73,400 |
2024/12/11 |
286 |
288 |
284 |
285 |
-1.72% |
33,100 |
2024/12/10 |
283 |
293 |
279 |
290 |
+2.84% |
133,400 |
2024/12/9 |
281 |
286 |
279 |
282 |
+0.36% |
47,300 |
2024/12/6 |
284 |
285 |
277 |
281 |
-1.06% |
52,600 |
2024/12/5 |
283 |
285 |
281 |
284 |
+0.71% |
33,900 |
2024/12/4 |
287 |
288 |
281 |
282 |
-1.05% |
49,900 |
2024/12/3 |
283 |
286 |
281 |
285 |
+0.71% |
49,900 |
2024/12/2 |
290 |
291 |
282 |
283 |
-2.08% |
57,400 |
2024/11/29 |
279 |
290 |
279 |
289 |
+3.21% |
135,400 |
2024/11/28 |
277 |
281 |
276 |
280 |
+2.19% |
56,100 |
2024/11/27 |
272 |
277 |
269 |
274 |
+0.74% |
39,600 |
2024/11/26 |
280 |
282 |
269 |
272 |
-1.81% |
95,300 |
2024/11/25 |
282 |
286 |
277 |
277 |
-1.07% |
59,000 |
2024/11/22 |
289 |
293 |
280 |
280 |
-3.45% |
64,000 |
2024/11/21 |
280 |
297 |
276 |
290 |
+2.11% |
231,200 |
2024/11/20 |
265 |
288 |
265 |
284 |
+6.37% |
277,100 |
2024/11/19 |
263 |
269 |
262 |
267 |
+1.52% |
87,800 |
2024/11/18 |
260 |
264 |
258 |
263 |
+0.00% |
55,200 |
2024/11/15 |
270 |
273 |
253 |
263 |
-6.74% |
290,900 |
2024/11/14 |
285 |
285 |
280 |
282 |
-0.70% |
131,500 |
2024/11/13 |
285 |
288 |
283 |
284 |
-1.05% |
91,700 |
2024/11/12 |
290 |
291 |
285 |
287 |
-0.69% |
69,300 |
2024/11/11 |
289 |
291 |
288 |
289 |
+0.00% |
35,900 |
2024/11/8 |
290 |
292 |
285 |
289 |
-0.34% |
62,700 |
2024/11/7 |
287 |
291 |
286 |
290 |
+1.05% |
62,500 |
2024/11/6 |
284 |
289 |
284 |
287 |
+0.35% |
40,200 |
2024/11/5 |
285 |
287 |
283 |
286 |
+0.35% |
41,800 |
2024/11/1 |
291 |
291 |
285 |
285 |
-2.40% |
72,400 |
2024/10/31 |
288 |
293 |
282 |
292 |
+1.39% |
115,400 |
2024/10/30 |
296 |
297 |
286 |
288 |
-2.70% |
161,900 |
2024/10/29 |
295 |
298 |
289 |
296 |
+3.14% |
95,000 |
2024/10/28 |
284 |
296 |
284 |
287 |
-1.71% |
127,300 |
2024/10/25 |
286 |
297 |
285 |
292 |
+3.18% |
290,900 |
2024/10/24 |
282 |
286 |
281 |
283 |
-0.70% |
86,800 |
|