日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
217 |
228 |
216 |
216 |
+0.00% |
58,000 |
2025/4/24 |
222 |
222 |
216 |
216 |
-1.82% |
20,200 |
2025/4/23 |
222 |
224 |
214 |
220 |
+1.85% |
44,700 |
2025/4/22 |
221 |
225 |
216 |
216 |
-3.57% |
69,300 |
2025/4/21 |
225 |
230 |
224 |
224 |
-1.75% |
51,200 |
2025/4/18 |
225 |
228 |
221 |
228 |
+1.33% |
54,600 |
2025/4/17 |
234 |
251 |
225 |
225 |
-3.85% |
220,500 |
2025/4/16 |
252 |
270 |
232 |
234 |
-8.24% |
368,900 |
2025/4/15 |
308 |
329 |
255 |
255 |
-12.67% |
2,136,400 |
2025/4/14 |
210 |
292 |
210 |
292 |
+37.74% |
1,616,300 |
2025/4/11 |
196 |
212 |
196 |
212 |
+4.43% |
14,400 |
2025/4/10 |
210 |
210 |
199 |
203 |
+2.53% |
27,900 |
2025/4/9 |
198 |
204 |
195 |
198 |
+0.00% |
15,400 |
2025/4/8 |
199 |
201 |
192 |
198 |
+9.39% |
24,300 |
2025/4/7 |
190 |
191 |
175 |
181 |
-14.22% |
174,600 |
2025/4/4 |
225 |
226 |
207 |
211 |
-7.86% |
35,100 |
2025/4/3 |
231 |
232 |
228 |
229 |
-1.72% |
9,100 |
2025/4/2 |
230 |
236 |
230 |
233 |
+1.30% |
9,700 |
2025/4/1 |
229 |
232 |
229 |
230 |
+0.88% |
3,700 |
2025/3/31 |
231 |
231 |
226 |
228 |
-2.56% |
21,000 |
2025/3/28 |
238 |
240 |
233 |
234 |
-1.68% |
17,800 |
2025/3/27 |
241 |
246 |
238 |
238 |
-2.06% |
27,100 |
2025/3/26 |
242 |
248 |
239 |
243 |
+0.41% |
22,800 |
2025/3/25 |
242 |
249 |
242 |
242 |
+0.41% |
11,900 |
2025/3/24 |
253 |
256 |
241 |
241 |
-5.49% |
34,400 |
2025/3/21 |
257 |
257 |
254 |
255 |
+1.59% |
7,100 |
2025/3/19 |
258 |
258 |
251 |
251 |
-1.18% |
16,100 |
2025/3/18 |
267 |
285 |
253 |
254 |
-3.42% |
77,000 |
2025/3/17 |
266 |
266 |
257 |
263 |
+0.00% |
26,100 |
2025/3/14 |
244 |
264 |
240 |
263 |
+7.79% |
95,500 |
2025/3/13 |
235 |
254 |
233 |
244 |
+4.27% |
63,000 |
2025/3/12 |
233 |
234 |
232 |
234 |
+1.30% |
1,200 |
2025/3/11 |
233 |
234 |
228 |
231 |
-0.86% |
12,700 |
2025/3/10 |
233 |
235 |
233 |
233 |
+0.43% |
1,900 |
2025/3/7 |
234 |
235 |
231 |
232 |
-1.69% |
9,700 |
2025/3/6 |
234 |
237 |
234 |
236 |
+0.00% |
2,200 |
2025/3/5 |
234 |
236 |
232 |
236 |
+1.72% |
4,500 |
2025/3/4 |
231 |
232 |
230 |
232 |
-0.43% |
4,600 |
2025/3/3 |
230 |
233 |
230 |
233 |
+2.19% |
5,700 |
2025/2/28 |
230 |
230 |
225 |
228 |
-1.72% |
10,900 |
2025/2/27 |
230 |
234 |
230 |
232 |
+0.87% |
3,200 |
2025/2/26 |
235 |
237 |
229 |
230 |
-2.13% |
11,400 |
2025/2/25 |
235 |
235 |
234 |
235 |
-0.84% |
5,300 |
2025/2/21 |
238 |
253 |
234 |
237 |
-0.84% |
50,400 |
2025/2/20 |
238 |
239 |
236 |
239 |
+0.42% |
9,100 |
2025/2/19 |
234 |
238 |
233 |
238 |
+1.71% |
6,200 |
2025/2/18 |
235 |
235 |
231 |
234 |
+0.43% |
12,600 |
2025/2/17 |
236 |
244 |
231 |
233 |
+0.43% |
68,700 |
2025/2/14 |
229 |
232 |
228 |
232 |
+2.20% |
21,800 |
2025/2/13 |
230 |
230 |
227 |
227 |
-1.30% |
5,000 |
2025/2/12 |
225 |
230 |
224 |
230 |
+2.68% |
7,500 |
2025/2/10 |
222 |
224 |
222 |
224 |
+0.90% |
2,200 |
2025/2/7 |
223 |
223 |
222 |
222 |
-0.45% |
7,100 |
2025/2/6 |
222 |
223 |
222 |
223 |
+0.90% |
1,200 |
2025/2/5 |
221 |
222 |
220 |
221 |
+0.00% |
8,400 |
2025/2/4 |
224 |
225 |
221 |
221 |
-1.34% |
8,800 |
2025/2/3 |
227 |
227 |
223 |
224 |
-0.44% |
4,200 |
2025/1/31 |
226 |
227 |
224 |
225 |
-0.88% |
5,900 |
2025/1/30 |
229 |
229 |
226 |
227 |
-0.87% |
4,800 |
2025/1/29 |
225 |
237 |
225 |
229 |
+2.23% |
15,200 |
2025/1/28 |
225 |
225 |
223 |
224 |
-1.75% |
4,700 |
2025/1/27 |
227 |
228 |
225 |
228 |
+1.33% |
4,500 |
2025/1/24 |
226 |
226 |
224 |
225 |
-0.88% |
3,500 |
2025/1/23 |
226 |
227 |
223 |
227 |
+0.44% |
3,400 |
2025/1/22 |
224 |
228 |
224 |
226 |
+0.89% |
4,600 |
2025/1/21 |
223 |
225 |
222 |
224 |
+0.90% |
6,800 |
2025/1/20 |
222 |
223 |
221 |
222 |
+0.45% |
4,500 |
2025/1/17 |
224 |
224 |
221 |
221 |
-1.78% |
2,400 |
2025/1/16 |
226 |
227 |
225 |
225 |
+0.00% |
1,800 |
2025/1/15 |
224 |
226 |
223 |
225 |
+1.35% |
2,200 |
2025/1/14 |
230 |
232 |
220 |
222 |
-3.90% |
16,700 |
2025/1/10 |
228 |
232 |
226 |
231 |
+0.87% |
11,500 |
2025/1/9 |
239 |
239 |
228 |
229 |
-3.78% |
15,400 |
2025/1/8 |
239 |
239 |
236 |
238 |
-0.42% |
5,000 |
2025/1/7 |
232 |
239 |
232 |
239 |
+1.27% |
11,700 |
2025/1/6 |
229 |
244 |
228 |
236 |
+3.51% |
18,100 |
2024/12/30 |
228 |
231 |
228 |
228 |
+0.00% |
5,100 |
2024/12/27 |
230 |
230 |
228 |
228 |
+0.88% |
5,500 |
2024/12/26 |
223 |
233 |
223 |
226 |
+1.35% |
39,600 |
2024/12/25 |
220 |
223 |
219 |
223 |
+1.83% |
35,100 |
2024/12/24 |
223 |
226 |
219 |
219 |
-2.67% |
19,400 |
2024/12/23 |
223 |
225 |
223 |
225 |
+0.45% |
40,400 |
2024/12/20 |
225 |
226 |
224 |
224 |
+0.45% |
12,100 |
2024/12/19 |
223 |
227 |
221 |
223 |
-0.89% |
18,800 |
2024/12/18 |
216 |
234 |
216 |
225 |
+4.65% |
122,300 |
2024/12/17 |
214 |
216 |
214 |
215 |
-0.46% |
4,200 |
2024/12/16 |
216 |
217 |
214 |
216 |
-0.46% |
9,200 |
2024/12/13 |
219 |
219 |
214 |
217 |
+0.46% |
15,000 |
2024/12/12 |
218 |
218 |
216 |
216 |
-0.46% |
8,100 |
2024/12/11 |
214 |
221 |
214 |
217 |
+1.88% |
13,900 |
2024/12/10 |
216 |
216 |
213 |
213 |
-0.47% |
6,800 |
2024/12/9 |
214 |
215 |
214 |
214 |
+0.00% |
10,500 |
2024/12/6 |
213 |
215 |
213 |
214 |
+0.00% |
9,700 |
2024/12/5 |
214 |
216 |
214 |
214 |
-0.47% |
10,500 |
2024/12/4 |
214 |
215 |
213 |
215 |
+0.00% |
5,500 |
2024/12/3 |
215 |
216 |
214 |
215 |
-0.46% |
6,100 |
2024/12/2 |
217 |
217 |
214 |
216 |
+0.47% |
7,600 |
2024/11/29 |
216 |
217 |
215 |
215 |
-0.92% |
6,100 |
2024/11/28 |
214 |
218 |
214 |
217 |
+0.93% |
3,500 |
2024/11/27 |
218 |
219 |
215 |
215 |
-1.83% |
5,800 |
2024/11/26 |
219 |
220 |
218 |
219 |
+0.46% |
5,000 |
2024/11/25 |
219 |
220 |
218 |
218 |
-0.46% |
4,000 |
2024/11/22 |
219 |
220 |
217 |
219 |
+0.92% |
4,600 |
2024/11/21 |
219 |
220 |
217 |
217 |
-0.91% |
5,500 |
2024/11/20 |
223 |
223 |
219 |
219 |
-1.35% |
6,200 |
2024/11/19 |
222 |
223 |
219 |
222 |
+0.45% |
7,200 |
2024/11/18 |
221 |
223 |
220 |
221 |
-0.45% |
7,600 |
2024/11/15 |
223 |
226 |
222 |
222 |
-1.33% |
10,500 |
2024/11/14 |
218 |
227 |
218 |
225 |
+3.69% |
17,000 |
2024/11/13 |
218 |
219 |
212 |
217 |
+1.40% |
42,200 |
2024/11/12 |
218 |
221 |
211 |
214 |
-4.04% |
36,900 |
2024/11/11 |
221 |
224 |
218 |
223 |
+0.90% |
31,600 |
2024/11/8 |
219 |
223 |
216 |
221 |
+0.91% |
18,400 |
2024/11/7 |
216 |
219 |
215 |
219 |
+0.92% |
23,600 |
2024/11/6 |
217 |
218 |
215 |
217 |
+0.46% |
11,100 |
2024/11/5 |
216 |
218 |
215 |
216 |
+0.47% |
9,200 |
2024/11/1 |
214 |
218 |
214 |
215 |
-0.46% |
4,000 |
2024/10/31 |
217 |
217 |
214 |
216 |
+0.00% |
4,400 |
2024/10/30 |
216 |
219 |
214 |
216 |
+0.00% |
19,300 |
2024/10/29 |
217 |
217 |
213 |
216 |
+0.47% |
11,300 |
2024/10/28 |
212 |
217 |
211 |
215 |
+1.90% |
16,000 |
2024/10/25 |
214 |
220 |
211 |
211 |
-2.76% |
75,100 |
2024/10/24 |
214 |
237 |
214 |
217 |
+1.40% |
278,100 |
|