日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
230 |
241 |
226 |
230 |
+0.00% |
336,500 |
2025/4/24 |
236 |
236 |
230 |
230 |
-2.13% |
66,500 |
2025/4/23 |
242 |
242 |
232 |
235 |
-0.84% |
101,100 |
2025/4/22 |
239 |
242 |
235 |
237 |
-0.84% |
123,900 |
2025/4/21 |
230 |
240 |
230 |
239 |
+2.58% |
159,900 |
2025/4/18 |
225 |
233 |
224 |
233 |
+4.48% |
113,600 |
2025/4/17 |
218 |
224 |
217 |
223 |
+2.29% |
48,400 |
2025/4/16 |
225 |
226 |
213 |
218 |
-2.24% |
191,000 |
2025/4/15 |
225 |
227 |
220 |
223 |
-0.45% |
95,400 |
2025/4/14 |
225 |
229 |
224 |
224 |
-0.44% |
84,400 |
2025/4/11 |
212 |
225 |
208 |
225 |
+2.74% |
222,500 |
2025/4/10 |
236 |
236 |
215 |
219 |
+6.83% |
514,600 |
2025/4/9 |
209 |
213 |
203 |
205 |
-4.65% |
174,500 |
2025/4/8 |
210 |
218 |
208 |
215 |
+11.98% |
356,100 |
2025/4/7 |
203 |
212 |
183 |
192 |
-15.42% |
754,900 |
2025/4/4 |
237 |
239 |
221 |
227 |
-6.97% |
284,600 |
2025/4/3 |
242 |
246 |
238 |
244 |
-3.94% |
194,100 |
2025/4/2 |
263 |
263 |
253 |
254 |
-1.93% |
151,300 |
2025/4/1 |
273 |
273 |
257 |
259 |
-4.43% |
294,700 |
2025/3/31 |
276 |
279 |
262 |
271 |
-3.21% |
209,600 |
2025/3/28 |
286 |
286 |
279 |
280 |
-2.10% |
138,000 |
2025/3/27 |
285 |
287 |
282 |
286 |
-0.69% |
88,400 |
2025/3/26 |
282 |
290 |
281 |
288 |
+2.13% |
125,700 |
2025/3/25 |
280 |
285 |
277 |
282 |
+0.71% |
119,000 |
2025/3/24 |
281 |
282 |
277 |
280 |
-1.06% |
122,700 |
2025/3/21 |
283 |
285 |
281 |
283 |
-1.74% |
72,000 |
2025/3/19 |
286 |
290 |
284 |
288 |
+0.00% |
109,600 |
2025/3/18 |
294 |
294 |
284 |
288 |
-2.04% |
211,300 |
2025/3/17 |
294 |
299 |
292 |
294 |
-1.34% |
106,800 |
2025/3/14 |
299 |
300 |
291 |
298 |
-1.32% |
130,200 |
2025/3/13 |
305 |
309 |
302 |
302 |
-0.98% |
101,800 |
2025/3/12 |
300 |
311 |
299 |
305 |
+1.33% |
206,800 |
2025/3/11 |
300 |
302 |
296 |
301 |
-0.99% |
76,500 |
2025/3/10 |
301 |
306 |
298 |
304 |
+1.00% |
66,600 |
2025/3/7 |
294 |
302 |
294 |
301 |
+0.00% |
111,400 |
2025/3/6 |
305 |
311 |
299 |
301 |
-1.31% |
121,900 |
2025/3/5 |
304 |
306 |
294 |
305 |
+2.35% |
112,800 |
2025/3/4 |
300 |
303 |
296 |
298 |
-1.65% |
119,600 |
2025/3/3 |
309 |
313 |
299 |
303 |
-1.94% |
88,200 |
2025/2/28 |
308 |
313 |
300 |
309 |
+0.00% |
223,300 |
2025/2/27 |
305 |
317 |
300 |
309 |
+2.32% |
251,900 |
2025/2/26 |
300 |
307 |
294 |
302 |
+1.68% |
147,000 |
2025/2/25 |
298 |
303 |
291 |
297 |
-0.34% |
231,800 |
2025/2/21 |
293 |
315 |
291 |
298 |
+1.36% |
475,000 |
2025/2/20 |
293 |
297 |
291 |
294 |
+1.03% |
149,900 |
2025/2/19 |
282 |
292 |
282 |
291 |
+2.83% |
189,900 |
2025/2/18 |
278 |
287 |
269 |
283 |
-0.35% |
189,800 |
2025/2/17 |
278 |
292 |
274 |
284 |
+4.03% |
454,900 |
2025/2/14 |
277 |
277 |
267 |
273 |
-1.44% |
230,100 |
2025/2/13 |
273 |
277 |
270 |
277 |
+2.97% |
151,000 |
2025/2/12 |
275 |
275 |
268 |
269 |
-1.82% |
57,500 |
2025/2/10 |
273 |
276 |
272 |
274 |
-0.72% |
60,700 |
2025/2/7 |
276 |
279 |
273 |
276 |
+0.00% |
76,600 |
2025/2/6 |
273 |
277 |
273 |
276 |
+1.10% |
72,400 |
2025/2/5 |
270 |
273 |
268 |
273 |
+2.63% |
78,000 |
2025/2/4 |
270 |
271 |
265 |
266 |
+1.53% |
59,100 |
2025/2/3 |
273 |
273 |
262 |
262 |
-4.38% |
73,000 |
2025/1/31 |
274 |
274 |
268 |
274 |
+0.37% |
44,400 |
2025/1/30 |
270 |
277 |
270 |
273 |
+0.00% |
66,600 |
2025/1/29 |
270 |
274 |
268 |
273 |
+0.37% |
83,500 |
2025/1/28 |
268 |
272 |
268 |
272 |
+1.49% |
68,600 |
2025/1/27 |
267 |
270 |
264 |
268 |
+1.13% |
78,200 |
2025/1/24 |
258 |
265 |
258 |
265 |
+3.52% |
124,500 |
2025/1/23 |
263 |
263 |
254 |
256 |
-1.92% |
116,800 |
2025/1/22 |
260 |
263 |
255 |
261 |
+0.00% |
82,800 |
2025/1/21 |
260 |
265 |
257 |
261 |
+0.38% |
70,600 |
2025/1/20 |
256 |
262 |
256 |
260 |
+1.96% |
72,100 |
2025/1/17 |
255 |
256 |
249 |
255 |
-0.39% |
81,300 |
2025/1/16 |
259 |
261 |
256 |
256 |
+0.00% |
55,000 |
2025/1/15 |
256 |
260 |
252 |
256 |
+0.00% |
116,600 |
2025/1/14 |
258 |
261 |
256 |
256 |
-0.78% |
65,500 |
2025/1/10 |
259 |
262 |
258 |
258 |
-0.39% |
50,000 |
2025/1/9 |
264 |
264 |
258 |
259 |
-1.89% |
105,300 |
2025/1/8 |
262 |
266 |
261 |
264 |
+0.76% |
86,400 |
2025/1/7 |
274 |
274 |
261 |
262 |
-2.24% |
112,700 |
2025/1/6 |
271 |
274 |
265 |
268 |
+0.00% |
177,900 |
2024/12/30 |
263 |
277 |
263 |
268 |
+3.88% |
192,100 |
2024/12/27 |
263 |
264 |
257 |
258 |
-2.27% |
251,200 |
2024/12/26 |
265 |
271 |
264 |
264 |
-1.86% |
146,900 |
2024/12/25 |
272 |
276 |
265 |
269 |
+0.37% |
116,200 |
2024/12/24 |
272 |
272 |
268 |
268 |
-2.19% |
182,700 |
2024/12/23 |
278 |
280 |
274 |
274 |
-1.44% |
59,700 |
2024/12/20 |
279 |
284 |
276 |
278 |
+0.72% |
129,600 |
2024/12/19 |
276 |
280 |
272 |
276 |
-1.78% |
123,400 |
2024/12/18 |
288 |
288 |
281 |
281 |
-3.44% |
124,600 |
2024/12/17 |
283 |
295 |
278 |
291 |
+3.56% |
273,800 |
2024/12/16 |
285 |
288 |
281 |
281 |
-0.71% |
141,800 |
2024/12/13 |
278 |
285 |
278 |
283 |
-0.35% |
112,500 |
2024/12/12 |
281 |
284 |
271 |
284 |
+1.07% |
200,300 |
2024/12/11 |
265 |
281 |
265 |
281 |
+5.24% |
337,400 |
2024/12/10 |
262 |
273 |
258 |
267 |
+2.30% |
184,200 |
2024/12/9 |
251 |
261 |
250 |
261 |
+4.40% |
128,400 |
2024/12/6 |
258 |
258 |
250 |
250 |
-2.34% |
80,300 |
2024/12/5 |
255 |
258 |
255 |
256 |
+1.19% |
49,100 |
2024/12/4 |
264 |
264 |
253 |
253 |
-2.69% |
86,700 |
2024/12/3 |
263 |
264 |
260 |
260 |
-0.76% |
79,700 |
2024/12/2 |
270 |
270 |
261 |
262 |
-1.87% |
92,200 |
2024/11/29 |
266 |
268 |
263 |
267 |
-0.37% |
87,900 |
2024/11/28 |
265 |
268 |
262 |
268 |
-0.37% |
146,500 |
2024/11/27 |
274 |
275 |
268 |
269 |
-1.82% |
129,300 |
2024/11/26 |
282 |
282 |
269 |
274 |
-2.84% |
238,000 |
2024/11/25 |
280 |
284 |
277 |
282 |
+0.00% |
178,000 |
2024/11/22 |
280 |
284 |
276 |
282 |
+1.81% |
186,200 |
2024/11/21 |
282 |
286 |
275 |
277 |
-2.81% |
339,700 |
2024/11/20 |
281 |
287 |
276 |
285 |
+1.06% |
405,700 |
2024/11/19 |
271 |
289 |
271 |
282 |
+5.22% |
591,100 |
2024/11/18 |
255 |
270 |
255 |
268 |
+2.68% |
478,200 |
2024/11/15 |
245 |
262 |
244 |
261 |
+10.13% |
941,600 |
2024/11/14 |
237 |
241 |
232 |
237 |
+1.28% |
260,300 |
2024/11/13 |
231 |
234 |
231 |
234 |
+0.43% |
74,000 |
2024/11/12 |
233 |
237 |
233 |
233 |
+0.43% |
95,000 |
2024/11/11 |
236 |
236 |
232 |
232 |
-2.11% |
56,200 |
2024/11/8 |
238 |
241 |
230 |
237 |
+0.00% |
127,800 |
2024/11/7 |
230 |
238 |
230 |
237 |
+3.04% |
114,400 |
2024/11/6 |
232 |
235 |
228 |
230 |
+0.44% |
156,500 |
2024/11/5 |
228 |
230 |
226 |
229 |
+0.44% |
66,600 |
2024/11/1 |
234 |
234 |
227 |
228 |
-2.56% |
68,700 |
2024/10/31 |
233 |
236 |
230 |
234 |
+1.30% |
113,800 |
2024/10/30 |
229 |
233 |
227 |
231 |
+0.87% |
188,200 |
2024/10/29 |
230 |
230 |
228 |
229 |
-0.43% |
44,300 |
2024/10/28 |
224 |
232 |
223 |
230 |
+3.14% |
116,400 |
2024/10/25 |
228 |
228 |
223 |
223 |
-1.76% |
83,600 |
2024/10/24 |
227 |
229 |
221 |
227 |
+0.00% |
87,100 |
|