日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
317 |
317 |
315 |
317 |
+0.00% |
50,300 |
2025/4/24 |
318 |
318 |
314 |
317 |
+0.00% |
66,500 |
2025/4/23 |
317 |
317 |
315 |
317 |
+0.96% |
60,100 |
2025/4/22 |
312 |
315 |
312 |
314 |
+0.00% |
55,900 |
2025/4/21 |
313 |
315 |
312 |
314 |
+0.00% |
53,900 |
2025/4/18 |
312 |
314 |
310 |
314 |
+1.29% |
128,800 |
2025/4/17 |
309 |
310 |
308 |
310 |
+0.32% |
42,600 |
2025/4/16 |
311 |
311 |
308 |
309 |
+0.00% |
34,200 |
2025/4/15 |
313 |
313 |
309 |
309 |
+0.00% |
45,900 |
2025/4/14 |
313 |
313 |
307 |
309 |
+0.32% |
76,100 |
2025/4/11 |
309 |
309 |
300 |
308 |
-0.32% |
72,100 |
2025/4/10 |
310 |
311 |
305 |
309 |
+4.39% |
100,900 |
2025/4/9 |
300 |
300 |
293 |
296 |
-1.99% |
152,600 |
2025/4/8 |
297 |
303 |
297 |
302 |
+5.23% |
106,800 |
2025/4/7 |
294 |
294 |
283 |
287 |
-4.97% |
317,200 |
2025/4/4 |
310 |
311 |
301 |
302 |
-3.51% |
254,600 |
2025/4/3 |
312 |
315 |
311 |
313 |
-0.32% |
118,800 |
2025/4/2 |
317 |
317 |
314 |
314 |
-0.95% |
103,700 |
2025/4/1 |
320 |
320 |
317 |
317 |
+0.00% |
61,900 |
2025/3/31 |
324 |
324 |
317 |
317 |
-1.25% |
101,200 |
2025/3/28 |
321 |
324 |
319 |
321 |
+0.63% |
124,200 |
2025/3/27 |
320 |
320 |
316 |
319 |
-0.31% |
98,200 |
2025/3/26 |
322 |
322 |
317 |
320 |
+0.00% |
171,200 |
2025/3/25 |
323 |
323 |
318 |
320 |
+0.95% |
84,800 |
2025/3/24 |
321 |
321 |
317 |
317 |
-1.25% |
71,200 |
2025/3/21 |
320 |
321 |
319 |
321 |
+0.31% |
68,100 |
2025/3/19 |
321 |
322 |
319 |
320 |
-0.31% |
59,700 |
2025/3/18 |
319 |
321 |
318 |
321 |
+0.63% |
62,700 |
2025/3/17 |
319 |
319 |
315 |
319 |
+1.27% |
61,600 |
2025/3/14 |
315 |
315 |
313 |
315 |
+0.32% |
52,400 |
2025/3/13 |
314 |
314 |
312 |
314 |
+0.32% |
33,700 |
2025/3/12 |
312 |
313 |
310 |
313 |
+0.32% |
41,400 |
2025/3/11 |
313 |
313 |
310 |
312 |
-0.95% |
112,700 |
2025/3/10 |
314 |
316 |
313 |
315 |
+0.64% |
37,700 |
2025/3/7 |
315 |
316 |
313 |
313 |
-0.95% |
66,300 |
2025/3/6 |
315 |
317 |
314 |
316 |
+0.64% |
53,200 |
2025/3/5 |
314 |
316 |
312 |
314 |
+0.00% |
45,900 |
2025/3/4 |
315 |
315 |
313 |
314 |
-0.63% |
31,800 |
2025/3/3 |
315 |
316 |
314 |
316 |
+1.61% |
54,700 |
2025/2/28 |
314 |
315 |
311 |
311 |
-0.96% |
41,000 |
2025/2/27 |
309 |
314 |
309 |
314 |
+1.62% |
39,200 |
2025/2/26 |
310 |
312 |
308 |
309 |
-0.96% |
104,600 |
2025/2/25 |
310 |
312 |
309 |
312 |
+0.65% |
71,500 |
2025/2/21 |
313 |
314 |
310 |
310 |
-0.32% |
50,900 |
2025/2/20 |
316 |
316 |
311 |
311 |
-1.58% |
69,200 |
2025/2/19 |
322 |
324 |
316 |
316 |
-2.17% |
77,700 |
2025/2/18 |
325 |
326 |
320 |
323 |
-0.31% |
77,600 |
2025/2/17 |
321 |
326 |
321 |
324 |
+1.25% |
112,200 |
2025/2/14 |
318 |
321 |
315 |
320 |
+1.27% |
110,800 |
2025/2/13 |
315 |
320 |
310 |
316 |
+0.96% |
216,900 |
2025/2/12 |
315 |
315 |
313 |
313 |
+0.32% |
31,100 |
2025/2/10 |
312 |
315 |
311 |
312 |
+0.32% |
38,000 |
2025/2/7 |
311 |
314 |
310 |
311 |
+0.32% |
36,400 |
2025/2/6 |
308 |
312 |
308 |
310 |
+0.65% |
48,700 |
2025/2/5 |
307 |
310 |
307 |
308 |
+0.33% |
54,300 |
2025/2/4 |
310 |
312 |
307 |
307 |
-0.65% |
73,500 |
2025/2/3 |
310 |
312 |
309 |
309 |
-0.96% |
75,400 |
2025/1/31 |
312 |
314 |
310 |
312 |
-0.64% |
48,000 |
2025/1/30 |
312 |
314 |
310 |
314 |
+1.29% |
275,000 |
2025/1/29 |
315 |
315 |
310 |
310 |
-0.96% |
55,500 |
2025/1/28 |
310 |
314 |
310 |
313 |
+0.00% |
46,400 |
2025/1/27 |
309 |
314 |
309 |
313 |
+1.29% |
70,600 |
2025/1/24 |
310 |
311 |
308 |
309 |
+0.00% |
89,300 |
2025/1/23 |
310 |
310 |
307 |
309 |
+0.00% |
48,500 |
2025/1/22 |
310 |
310 |
308 |
309 |
+0.00% |
44,600 |
2025/1/21 |
312 |
312 |
308 |
309 |
-0.96% |
65,100 |
2025/1/20 |
308 |
313 |
308 |
312 |
+0.97% |
74,500 |
2025/1/17 |
309 |
309 |
306 |
309 |
+0.00% |
110,500 |
2025/1/16 |
309 |
311 |
308 |
309 |
+0.00% |
71,300 |
2025/1/15 |
311 |
312 |
309 |
309 |
-0.32% |
142,100 |
2025/1/14 |
312 |
313 |
310 |
310 |
-0.96% |
112,300 |
2025/1/10 |
312 |
314 |
312 |
313 |
+0.32% |
56,600 |
2025/1/9 |
315 |
315 |
312 |
312 |
-0.64% |
90,200 |
2025/1/8 |
316 |
318 |
314 |
314 |
-0.63% |
95,600 |
2025/1/7 |
316 |
317 |
314 |
316 |
+0.32% |
89,600 |
2025/1/6 |
317 |
317 |
315 |
315 |
+0.00% |
116,400 |
2024/12/30 |
317 |
317 |
313 |
315 |
-0.63% |
115,300 |
2024/12/27 |
315 |
318 |
312 |
317 |
-0.94% |
154,000 |
2024/12/26 |
317 |
320 |
316 |
320 |
+0.95% |
138,000 |
2024/12/25 |
316 |
317 |
315 |
317 |
+0.63% |
152,500 |
2024/12/24 |
315 |
316 |
313 |
315 |
+0.00% |
108,200 |
2024/12/23 |
314 |
315 |
313 |
315 |
+0.32% |
72,800 |
2024/12/20 |
315 |
316 |
313 |
314 |
+0.32% |
68,700 |
2024/12/19 |
312 |
314 |
310 |
313 |
+0.32% |
103,000 |
2024/12/18 |
314 |
314 |
312 |
312 |
-0.32% |
94,100 |
2024/12/17 |
315 |
316 |
313 |
313 |
-0.32% |
80,600 |
2024/12/16 |
317 |
317 |
314 |
314 |
-0.32% |
48,100 |
2024/12/13 |
315 |
317 |
314 |
315 |
+0.00% |
93,000 |
2024/12/12 |
316 |
317 |
315 |
315 |
-0.63% |
117,900 |
2024/12/11 |
315 |
318 |
315 |
317 |
+0.32% |
69,600 |
2024/12/10 |
317 |
319 |
315 |
316 |
+0.00% |
75,900 |
2024/12/9 |
317 |
319 |
314 |
316 |
-0.63% |
73,900 |
2024/12/6 |
315 |
318 |
313 |
318 |
+0.95% |
76,000 |
2024/12/5 |
315 |
315 |
313 |
315 |
+0.64% |
51,400 |
2024/12/4 |
314 |
315 |
312 |
313 |
-0.32% |
73,100 |
2024/12/3 |
312 |
316 |
312 |
314 |
+0.64% |
68,000 |
2024/12/2 |
312 |
314 |
311 |
312 |
+0.32% |
68,700 |
2024/11/29 |
315 |
315 |
311 |
311 |
-0.64% |
76,300 |
2024/11/28 |
311 |
315 |
311 |
313 |
+0.64% |
66,000 |
2024/11/27 |
314 |
315 |
311 |
311 |
-1.27% |
56,900 |
2024/11/26 |
317 |
317 |
312 |
315 |
+0.00% |
52,500 |
2024/11/25 |
315 |
317 |
314 |
315 |
+0.64% |
79,300 |
2024/11/22 |
310 |
313 |
310 |
313 |
+0.64% |
73,200 |
2024/11/21 |
311 |
313 |
311 |
311 |
+0.97% |
56,900 |
2024/11/20 |
311 |
313 |
308 |
308 |
-0.96% |
98,300 |
2024/11/19 |
308 |
314 |
308 |
311 |
+0.00% |
130,600 |
2024/11/18 |
314 |
314 |
309 |
311 |
-0.32% |
140,800 |
2024/11/15 |
312 |
314 |
310 |
312 |
-0.32% |
259,500 |
2024/11/14 |
321 |
322 |
313 |
313 |
-2.49% |
172,500 |
2024/11/13 |
320 |
323 |
319 |
321 |
+0.63% |
84,600 |
2024/11/12 |
322 |
322 |
318 |
319 |
-0.62% |
82,700 |
2024/11/11 |
321 |
321 |
318 |
321 |
+0.31% |
41,700 |
2024/11/8 |
323 |
326 |
317 |
320 |
-0.93% |
121,400 |
2024/11/7 |
321 |
325 |
321 |
323 |
+0.62% |
52,600 |
2024/11/6 |
321 |
323 |
318 |
321 |
+0.63% |
50,600 |
2024/11/5 |
323 |
323 |
317 |
319 |
+0.63% |
44,700 |
2024/11/1 |
320 |
320 |
317 |
317 |
-1.25% |
65,300 |
2024/10/31 |
320 |
324 |
319 |
321 |
+0.31% |
38,900 |
2024/10/30 |
322 |
325 |
319 |
320 |
-0.62% |
128,200 |
2024/10/29 |
324 |
324 |
320 |
322 |
-0.62% |
48,200 |
2024/10/28 |
318 |
324 |
317 |
324 |
+1.89% |
60,700 |
2024/10/25 |
322 |
322 |
315 |
318 |
-0.62% |
74,600 |
2024/10/24 |
320 |
320 |
315 |
320 |
+0.63% |
86,700 |
|