日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
274 |
274 |
266 |
266 |
-0.75% |
21,300 |
2025/4/24 |
273 |
273 |
266 |
268 |
-0.37% |
19,100 |
2025/4/23 |
275 |
276 |
269 |
269 |
-2.18% |
27,100 |
2025/4/22 |
268 |
275 |
265 |
275 |
+3.00% |
15,000 |
2025/4/21 |
266 |
268 |
262 |
267 |
+1.91% |
22,300 |
2025/4/18 |
259 |
267 |
251 |
262 |
+2.34% |
73,000 |
2025/4/17 |
268 |
290 |
253 |
256 |
-4.12% |
351,900 |
2025/4/16 |
269 |
285 |
262 |
267 |
+0.38% |
57,700 |
2025/4/15 |
253 |
274 |
253 |
266 |
+1.92% |
41,000 |
2025/4/14 |
271 |
271 |
249 |
261 |
-1.14% |
83,100 |
2025/4/11 |
255 |
268 |
229 |
264 |
+3.53% |
255,700 |
2025/4/10 |
260 |
267 |
248 |
255 |
+7.14% |
66,200 |
2025/4/9 |
246 |
248 |
229 |
238 |
-6.30% |
49,800 |
2025/4/8 |
241 |
259 |
238 |
254 |
+17.05% |
74,000 |
2025/4/7 |
207 |
251 |
207 |
217 |
-14.90% |
215,400 |
2025/4/4 |
274 |
290 |
230 |
255 |
-9.57% |
103,000 |
2025/4/3 |
283 |
294 |
280 |
282 |
-3.09% |
27,400 |
2025/4/2 |
300 |
300 |
291 |
291 |
+0.34% |
13,500 |
2025/4/1 |
307 |
322 |
286 |
290 |
-3.65% |
58,200 |
2025/3/31 |
307 |
310 |
299 |
301 |
-3.53% |
27,400 |
2025/3/28 |
321 |
326 |
306 |
312 |
-1.58% |
32,200 |
2025/3/27 |
329 |
331 |
315 |
317 |
-2.46% |
63,800 |
2025/3/26 |
332 |
333 |
321 |
325 |
-1.81% |
53,600 |
2025/3/25 |
335 |
339 |
331 |
331 |
+0.30% |
13,500 |
2025/3/24 |
338 |
340 |
330 |
330 |
-2.08% |
24,500 |
2025/3/21 |
338 |
346 |
337 |
337 |
-0.88% |
41,800 |
2025/3/19 |
341 |
356 |
336 |
340 |
+0.89% |
99,800 |
2025/3/18 |
341 |
361 |
336 |
337 |
+0.00% |
73,900 |
2025/3/17 |
341 |
346 |
336 |
337 |
-0.88% |
31,700 |
2025/3/14 |
349 |
349 |
340 |
340 |
-2.58% |
50,300 |
2025/3/13 |
348 |
365 |
342 |
349 |
+2.05% |
125,700 |
2025/3/12 |
350 |
356 |
342 |
342 |
-4.20% |
46,600 |
2025/3/11 |
327 |
357 |
320 |
357 |
+9.17% |
100,200 |
2025/3/10 |
323 |
330 |
318 |
327 |
+1.87% |
33,100 |
2025/3/7 |
330 |
331 |
321 |
321 |
-2.73% |
34,400 |
2025/3/6 |
339 |
342 |
325 |
330 |
-2.65% |
72,000 |
2025/3/5 |
335 |
347 |
334 |
339 |
-0.29% |
32,100 |
2025/3/4 |
350 |
353 |
340 |
340 |
-2.58% |
37,900 |
2025/3/3 |
347 |
360 |
347 |
349 |
+0.87% |
72,900 |
2025/2/28 |
366 |
373 |
335 |
346 |
-4.16% |
157,000 |
2025/2/27 |
369 |
376 |
356 |
361 |
-1.37% |
105,900 |
2025/2/26 |
388 |
405 |
365 |
366 |
-4.44% |
127,000 |
2025/2/25 |
369 |
393 |
354 |
383 |
+4.08% |
124,600 |
2025/2/21 |
380 |
411 |
363 |
368 |
-4.66% |
299,800 |
2025/2/20 |
397 |
411 |
385 |
386 |
-4.69% |
203,100 |
2025/2/19 |
396 |
452 |
381 |
405 |
+3.05% |
1,313,400 |
2025/2/18 |
356 |
398 |
356 |
393 |
+11.97% |
431,500 |
2025/2/17 |
372 |
382 |
351 |
351 |
-5.90% |
249,700 |
2025/2/14 |
351 |
383 |
351 |
373 |
+5.37% |
280,300 |
2025/2/13 |
329 |
358 |
324 |
354 |
+7.27% |
207,600 |
2025/2/12 |
339 |
354 |
326 |
330 |
+4.43% |
158,000 |
2025/2/10 |
321 |
329 |
316 |
316 |
-2.77% |
81,300 |
2025/2/7 |
339 |
342 |
320 |
325 |
-3.56% |
87,700 |
2025/2/6 |
337 |
346 |
336 |
337 |
+0.00% |
38,600 |
2025/2/5 |
343 |
356 |
337 |
337 |
-1.17% |
158,200 |
2025/2/4 |
322 |
341 |
322 |
341 |
+6.90% |
115,100 |
2025/2/3 |
311 |
332 |
306 |
319 |
+1.27% |
151,600 |
2025/1/31 |
335 |
345 |
314 |
315 |
-6.53% |
280,900 |
2025/1/30 |
347 |
347 |
328 |
337 |
-2.88% |
182,200 |
2025/1/29 |
346 |
368 |
337 |
347 |
+0.87% |
272,000 |
2025/1/28 |
350 |
359 |
339 |
344 |
-2.27% |
138,900 |
2025/1/27 |
386 |
390 |
352 |
352 |
-4.86% |
365,100 |
2025/1/24 |
375 |
410 |
360 |
370 |
-5.37% |
1,133,800 |
2025/1/23 |
346 |
422 |
346 |
391 |
+12.68% |
2,597,000 |
2025/1/22 |
338 |
375 |
338 |
347 |
+2.66% |
677,300 |
2025/1/21 |
327 |
398 |
322 |
338 |
+3.68% |
1,938,700 |
2025/1/20 |
313 |
340 |
309 |
326 |
+4.15% |
484,100 |
2025/1/17 |
322 |
328 |
304 |
313 |
-3.10% |
262,000 |
2025/1/16 |
347 |
358 |
322 |
323 |
-11.51% |
638,100 |
2025/1/15 |
336 |
380 |
327 |
365 |
+10.27% |
943,500 |
2025/1/14 |
334 |
336 |
316 |
331 |
-5.43% |
425,500 |
2025/1/10 |
347 |
413 |
341 |
350 |
+3.24% |
3,723,700 |
2025/1/9 |
320 |
347 |
308 |
339 |
+0.89% |
495,500 |
2025/1/8 |
322 |
373 |
321 |
336 |
-4.27% |
1,182,600 |
2025/1/7 |
390 |
392 |
347 |
351 |
-13.12% |
1,678,800 |
2025/1/6 |
324 |
404 |
324 |
404 |
+24.69% |
3,998,400 |
2024/12/30 |
286 |
364 |
267 |
324 |
+11.72% |
5,379,500 |
2024/12/27 |
217 |
297 |
213 |
290 |
+33.64% |
4,500,500 |
2024/12/26 |
214 |
221 |
208 |
217 |
+0.46% |
106,700 |
2024/12/25 |
216 |
223 |
209 |
216 |
-0.92% |
136,200 |
2024/12/24 |
242 |
242 |
214 |
218 |
-9.54% |
315,200 |
2024/12/23 |
230 |
243 |
226 |
241 |
+6.17% |
297,200 |
2024/12/20 |
222 |
240 |
220 |
227 |
+2.71% |
439,000 |
2024/12/19 |
214 |
228 |
212 |
221 |
+2.31% |
224,000 |
2024/12/18 |
213 |
220 |
211 |
216 |
+1.89% |
134,100 |
2024/12/17 |
212 |
236 |
206 |
212 |
-1.40% |
333,400 |
2024/12/16 |
216 |
217 |
211 |
215 |
-1.83% |
146,800 |
2024/12/13 |
207 |
242 |
206 |
219 |
+6.83% |
906,500 |
2024/12/12 |
208 |
208 |
201 |
205 |
+0.00% |
52,300 |
2024/12/11 |
204 |
209 |
203 |
205 |
+0.99% |
56,500 |
2024/12/10 |
200 |
210 |
199 |
203 |
+0.50% |
72,500 |
2024/12/9 |
205 |
210 |
200 |
202 |
-1.46% |
98,500 |
2024/12/6 |
198 |
229 |
195 |
205 |
+3.54% |
510,500 |
2024/12/5 |
206 |
207 |
196 |
198 |
-3.41% |
135,300 |
2024/12/4 |
211 |
212 |
204 |
205 |
-3.76% |
137,900 |
2024/12/3 |
214 |
259 |
210 |
213 |
+0.95% |
1,410,000 |
2024/12/2 |
214 |
214 |
209 |
211 |
-1.40% |
93,900 |
2024/11/29 |
221 |
229 |
212 |
214 |
-4.46% |
160,000 |
2024/11/28 |
229 |
234 |
222 |
224 |
-1.32% |
194,600 |
2024/11/27 |
256 |
270 |
225 |
227 |
-10.28% |
451,600 |
2024/11/26 |
261 |
270 |
248 |
253 |
-5.95% |
241,400 |
2024/11/25 |
270 |
283 |
260 |
269 |
-3.93% |
737,300 |
2024/11/22 |
332 |
364 |
271 |
280 |
-6.67% |
3,873,300 |
2024/11/21 |
222 |
300 |
208 |
300 |
+36.36% |
3,268,200 |
2024/11/20 |
232 |
238 |
220 |
220 |
-2.65% |
180,500 |
2024/11/19 |
232 |
254 |
217 |
226 |
-3.00% |
586,400 |
2024/11/18 |
238 |
293 |
224 |
233 |
+4.95% |
2,230,300 |
2024/11/15 |
194 |
247 |
192 |
222 |
+12.69% |
2,002,900 |
2024/11/14 |
200 |
212 |
183 |
197 |
-1.01% |
726,100 |
2024/11/13 |
181 |
234 |
181 |
199 |
+8.15% |
1,863,000 |
2024/11/12 |
181 |
190 |
176 |
184 |
+6.36% |
211,300 |
2024/11/11 |
169 |
184 |
168 |
173 |
+2.98% |
158,500 |
2024/11/8 |
168 |
171 |
167 |
168 |
+0.60% |
27,000 |
2024/11/7 |
170 |
170 |
167 |
167 |
-1.76% |
37,600 |
2024/11/6 |
171 |
173 |
168 |
170 |
-1.16% |
31,000 |
2024/11/5 |
168 |
172 |
164 |
172 |
+2.99% |
26,600 |
2024/11/1 |
168 |
168 |
166 |
167 |
-0.60% |
15,200 |
2024/10/31 |
172 |
172 |
164 |
168 |
-1.75% |
90,700 |
2024/10/30 |
175 |
175 |
170 |
171 |
-1.16% |
50,300 |
2024/10/29 |
174 |
175 |
172 |
173 |
+0.58% |
57,600 |
2024/10/28 |
177 |
179 |
170 |
172 |
-4.97% |
234,100 |
2024/10/25 |
210 |
210 |
180 |
181 |
+1.69% |
1,404,100 |
2024/10/24 |
177 |
180 |
177 |
178 |
+0.00% |
13,000 |
|