日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
257 |
257 |
253 |
257 |
+1.18% |
24,000 |
2025/4/24 |
253 |
257 |
252 |
254 |
+0.40% |
20,900 |
2025/4/23 |
255 |
256 |
252 |
253 |
-0.39% |
20,900 |
2025/4/22 |
249 |
256 |
249 |
254 |
+2.01% |
20,600 |
2025/4/21 |
254 |
254 |
249 |
249 |
-0.40% |
11,800 |
2025/4/18 |
247 |
250 |
246 |
250 |
+1.63% |
27,800 |
2025/4/17 |
244 |
247 |
244 |
246 |
+0.41% |
7,400 |
2025/4/16 |
249 |
249 |
244 |
245 |
-1.61% |
15,000 |
2025/4/15 |
253 |
253 |
247 |
249 |
+0.00% |
21,300 |
2025/4/14 |
248 |
255 |
248 |
249 |
+0.00% |
42,900 |
2025/4/11 |
242 |
249 |
241 |
249 |
+1.63% |
14,100 |
2025/4/10 |
248 |
248 |
235 |
245 |
+4.70% |
41,300 |
2025/4/9 |
235 |
235 |
223 |
234 |
+2.18% |
46,100 |
2025/4/8 |
228 |
234 |
225 |
229 |
+8.02% |
57,900 |
2025/4/7 |
202 |
241 |
202 |
212 |
-15.20% |
202,000 |
2025/4/4 |
265 |
268 |
249 |
250 |
-6.37% |
102,100 |
2025/4/3 |
269 |
285 |
262 |
267 |
-1.48% |
551,000 |
2025/4/2 |
275 |
275 |
268 |
271 |
-1.09% |
36,500 |
2025/4/1 |
277 |
278 |
273 |
274 |
-1.08% |
20,500 |
2025/3/31 |
279 |
281 |
275 |
277 |
-2.12% |
25,400 |
2025/3/28 |
278 |
286 |
278 |
283 |
-3.41% |
54,500 |
2025/3/27 |
293 |
294 |
289 |
293 |
+1.74% |
54,000 |
2025/3/26 |
289 |
298 |
287 |
288 |
+0.00% |
121,800 |
2025/3/25 |
291 |
291 |
286 |
288 |
+0.00% |
14,300 |
2025/3/24 |
292 |
292 |
287 |
288 |
-0.35% |
13,000 |
2025/3/21 |
288 |
291 |
288 |
289 |
+0.35% |
25,500 |
2025/3/19 |
291 |
291 |
288 |
288 |
+0.00% |
26,000 |
2025/3/18 |
288 |
290 |
287 |
288 |
+0.00% |
8,800 |
2025/3/17 |
290 |
290 |
287 |
288 |
+0.00% |
9,500 |
2025/3/14 |
287 |
289 |
286 |
288 |
-0.35% |
19,500 |
2025/3/13 |
289 |
289 |
288 |
289 |
+0.35% |
6,300 |
2025/3/12 |
290 |
292 |
285 |
288 |
-0.69% |
36,500 |
2025/3/11 |
290 |
291 |
285 |
290 |
-1.36% |
35,000 |
2025/3/10 |
290 |
294 |
290 |
294 |
+1.38% |
16,500 |
2025/3/7 |
290 |
296 |
289 |
290 |
+0.00% |
25,700 |
2025/3/6 |
290 |
292 |
288 |
290 |
+0.00% |
20,100 |
2025/3/5 |
286 |
292 |
285 |
290 |
+1.05% |
24,800 |
2025/3/4 |
284 |
295 |
282 |
287 |
+0.35% |
52,400 |
2025/3/3 |
286 |
288 |
285 |
286 |
-0.35% |
18,800 |
2025/2/28 |
291 |
292 |
285 |
287 |
-1.71% |
55,400 |
2025/2/27 |
289 |
293 |
289 |
292 |
+1.04% |
15,000 |
2025/2/26 |
292 |
292 |
285 |
289 |
-0.34% |
33,800 |
2025/2/25 |
292 |
292 |
287 |
290 |
+0.35% |
19,000 |
2025/2/21 |
285 |
289 |
285 |
289 |
+1.05% |
21,200 |
2025/2/20 |
286 |
290 |
285 |
286 |
-1.04% |
20,400 |
2025/2/19 |
292 |
293 |
287 |
289 |
-0.34% |
12,700 |
2025/2/18 |
289 |
296 |
286 |
290 |
+1.40% |
50,700 |
2025/2/17 |
299 |
299 |
282 |
286 |
-5.92% |
149,400 |
2025/2/14 |
306 |
307 |
303 |
304 |
-1.30% |
15,800 |
2025/2/13 |
304 |
308 |
303 |
308 |
+0.65% |
67,300 |
2025/2/12 |
311 |
311 |
306 |
306 |
-0.97% |
37,900 |
2025/2/10 |
307 |
310 |
303 |
309 |
+0.98% |
52,700 |
2025/2/7 |
303 |
306 |
300 |
306 |
+1.32% |
31,900 |
2025/2/6 |
304 |
306 |
302 |
302 |
-0.66% |
35,600 |
2025/2/5 |
303 |
304 |
300 |
304 |
+1.33% |
19,400 |
2025/2/4 |
302 |
305 |
300 |
300 |
+0.00% |
27,000 |
2025/2/3 |
301 |
303 |
300 |
300 |
-0.33% |
17,800 |
2025/1/31 |
299 |
305 |
299 |
301 |
+0.33% |
15,400 |
2025/1/30 |
309 |
311 |
299 |
300 |
-2.28% |
71,000 |
2025/1/29 |
299 |
308 |
298 |
307 |
+2.33% |
211,300 |
2025/1/28 |
298 |
300 |
295 |
300 |
+1.35% |
22,500 |
2025/1/27 |
296 |
297 |
292 |
296 |
+1.37% |
25,200 |
2025/1/24 |
291 |
292 |
289 |
292 |
+1.04% |
18,800 |
2025/1/23 |
289 |
290 |
287 |
289 |
-0.34% |
14,500 |
2025/1/22 |
289 |
290 |
286 |
290 |
+0.00% |
27,400 |
2025/1/21 |
292 |
293 |
287 |
290 |
+0.00% |
26,300 |
2025/1/20 |
289 |
292 |
289 |
290 |
+0.35% |
23,100 |
2025/1/17 |
292 |
292 |
286 |
289 |
-0.34% |
28,900 |
2025/1/16 |
287 |
290 |
286 |
290 |
+1.05% |
52,000 |
2025/1/15 |
295 |
295 |
287 |
287 |
-2.71% |
66,000 |
2025/1/14 |
298 |
298 |
292 |
295 |
-1.01% |
41,400 |
2025/1/10 |
295 |
298 |
292 |
298 |
+1.36% |
27,600 |
2025/1/9 |
297 |
299 |
294 |
294 |
-0.68% |
30,000 |
2025/1/8 |
293 |
299 |
292 |
296 |
+1.02% |
97,900 |
2025/1/7 |
302 |
302 |
289 |
293 |
-2.01% |
105,400 |
2025/1/6 |
293 |
304 |
293 |
299 |
+2.75% |
118,300 |
2024/12/30 |
292 |
293 |
287 |
291 |
-0.68% |
49,300 |
2024/12/27 |
283 |
295 |
283 |
293 |
+3.53% |
83,000 |
2024/12/26 |
282 |
284 |
279 |
283 |
+0.35% |
99,900 |
2024/12/25 |
270 |
305 |
269 |
282 |
+4.83% |
339,900 |
2024/12/24 |
270 |
271 |
266 |
269 |
-0.74% |
67,900 |
2024/12/23 |
270 |
273 |
269 |
271 |
+0.37% |
63,900 |
2024/12/20 |
272 |
273 |
268 |
270 |
-1.10% |
75,600 |
2024/12/19 |
272 |
274 |
270 |
273 |
-0.36% |
64,600 |
2024/12/18 |
274 |
275 |
272 |
274 |
+0.00% |
46,300 |
2024/12/17 |
276 |
279 |
273 |
274 |
-1.08% |
57,900 |
2024/12/16 |
275 |
282 |
275 |
277 |
+1.09% |
70,300 |
2024/12/13 |
270 |
277 |
270 |
274 |
-1.44% |
138,500 |
2024/12/12 |
282 |
283 |
275 |
278 |
-1.07% |
59,900 |
2024/12/11 |
282 |
286 |
281 |
281 |
-1.40% |
27,100 |
2024/12/10 |
284 |
287 |
283 |
285 |
-0.35% |
43,200 |
2024/12/9 |
284 |
288 |
284 |
286 |
+0.35% |
45,500 |
2024/12/6 |
289 |
290 |
284 |
285 |
-2.06% |
21,500 |
2024/12/5 |
287 |
291 |
287 |
291 |
+1.04% |
12,000 |
2024/12/4 |
291 |
293 |
288 |
288 |
-2.70% |
29,000 |
2024/12/3 |
291 |
296 |
290 |
296 |
+0.34% |
18,000 |
2024/12/2 |
297 |
297 |
289 |
295 |
-0.34% |
30,900 |
2024/11/29 |
298 |
298 |
294 |
296 |
+0.34% |
13,400 |
2024/11/28 |
287 |
298 |
287 |
295 |
+2.79% |
49,500 |
2024/11/27 |
288 |
299 |
285 |
287 |
+0.70% |
98,000 |
2024/11/26 |
287 |
287 |
281 |
285 |
+0.35% |
18,300 |
2024/11/25 |
282 |
288 |
280 |
284 |
+0.00% |
62,800 |
2024/11/22 |
272 |
286 |
269 |
284 |
+5.58% |
107,400 |
2024/11/21 |
271 |
271 |
268 |
269 |
-0.37% |
34,000 |
2024/11/20 |
268 |
271 |
268 |
270 |
-0.74% |
42,100 |
2024/11/19 |
272 |
273 |
270 |
272 |
+0.00% |
18,000 |
2024/11/18 |
270 |
273 |
270 |
272 |
-1.09% |
33,100 |
2024/11/15 |
271 |
279 |
271 |
275 |
-1.79% |
58,400 |
2024/11/14 |
279 |
281 |
276 |
280 |
+0.72% |
23,200 |
2024/11/13 |
282 |
282 |
275 |
278 |
-1.07% |
38,600 |
2024/11/12 |
283 |
288 |
280 |
281 |
-0.71% |
50,000 |
2024/11/11 |
284 |
288 |
282 |
283 |
+0.35% |
24,800 |
2024/11/8 |
282 |
290 |
280 |
282 |
+0.36% |
30,000 |
2024/11/7 |
281 |
282 |
278 |
281 |
+0.36% |
22,100 |
2024/11/6 |
281 |
282 |
279 |
280 |
+0.00% |
20,000 |
2024/11/5 |
278 |
290 |
278 |
280 |
+0.72% |
24,500 |
2024/11/1 |
279 |
280 |
276 |
278 |
-0.71% |
13,900 |
2024/10/31 |
278 |
282 |
277 |
280 |
-0.36% |
28,300 |
2024/10/30 |
286 |
287 |
281 |
281 |
-0.35% |
12,100 |
2024/10/29 |
279 |
286 |
276 |
282 |
+1.08% |
32,000 |
2024/10/28 |
273 |
286 |
268 |
279 |
+2.20% |
66,400 |
2024/10/25 |
287 |
287 |
269 |
273 |
-2.15% |
64,500 |
2024/10/24 |
285 |
285 |
275 |
279 |
-2.11% |
97,800 |
|