日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
331 |
331 |
316 |
316 |
-3.07% |
10,300 |
2025/4/24 |
319 |
326 |
319 |
326 |
+1.88% |
2,400 |
2025/4/23 |
317 |
320 |
315 |
320 |
+1.59% |
2,000 |
2025/4/22 |
321 |
321 |
313 |
315 |
+0.96% |
6,700 |
2025/4/21 |
320 |
322 |
311 |
312 |
-0.95% |
9,200 |
2025/4/18 |
305 |
337 |
302 |
315 |
+1.94% |
224,500 |
2025/4/17 |
309 |
314 |
306 |
309 |
+0.00% |
6,300 |
2025/4/16 |
307 |
332 |
295 |
309 |
-0.64% |
77,700 |
2025/4/15 |
309 |
311 |
309 |
311 |
+2.30% |
600 |
2025/4/14 |
312 |
313 |
295 |
304 |
-2.56% |
14,900 |
2025/4/11 |
293 |
312 |
293 |
312 |
+4.00% |
17,900 |
2025/4/10 |
300 |
305 |
292 |
300 |
+5.26% |
6,100 |
2025/4/9 |
293 |
300 |
285 |
285 |
-5.32% |
1,500 |
2025/4/8 |
275 |
302 |
275 |
301 |
+11.48% |
57,700 |
2025/4/7 |
280 |
280 |
260 |
270 |
-5.59% |
59,600 |
2025/4/4 |
299 |
302 |
285 |
286 |
-5.92% |
12,000 |
2025/4/3 |
308 |
308 |
294 |
304 |
-2.56% |
28,700 |
2025/4/2 |
320 |
320 |
307 |
312 |
-4.88% |
15,700 |
2025/4/1 |
327 |
336 |
316 |
328 |
+0.31% |
19,400 |
2025/3/31 |
344 |
344 |
314 |
327 |
-4.94% |
18,600 |
2025/3/28 |
346 |
349 |
340 |
344 |
-0.86% |
9,200 |
2025/3/27 |
345 |
362 |
343 |
347 |
+0.58% |
18,600 |
2025/3/26 |
350 |
352 |
341 |
345 |
-3.63% |
8,600 |
2025/3/25 |
364 |
364 |
349 |
358 |
-1.92% |
12,200 |
2025/3/24 |
370 |
370 |
354 |
365 |
-0.54% |
11,400 |
2025/3/21 |
339 |
375 |
339 |
367 |
+7.00% |
31,200 |
2025/3/19 |
343 |
343 |
343 |
343 |
+0.00% |
700 |
2025/3/18 |
336 |
343 |
336 |
343 |
+1.48% |
3,700 |
2025/3/17 |
337 |
342 |
327 |
338 |
+0.30% |
8,500 |
2025/3/14 |
342 |
342 |
337 |
337 |
-2.32% |
11,200 |
2025/3/13 |
341 |
347 |
340 |
345 |
+1.17% |
11,300 |
2025/3/12 |
336 |
349 |
336 |
341 |
+0.29% |
11,700 |
2025/3/11 |
331 |
342 |
330 |
340 |
+2.10% |
7,600 |
2025/3/10 |
344 |
345 |
326 |
333 |
-3.48% |
11,900 |
2025/3/7 |
344 |
350 |
340 |
345 |
+0.58% |
6,300 |
2025/3/6 |
342 |
347 |
338 |
343 |
-1.15% |
3,900 |
2025/3/5 |
338 |
348 |
332 |
347 |
+3.27% |
9,600 |
2025/3/4 |
344 |
344 |
327 |
336 |
-3.45% |
9,200 |
2025/3/3 |
351 |
351 |
337 |
348 |
-1.14% |
19,500 |
2025/2/28 |
325 |
355 |
320 |
352 |
+8.31% |
41,600 |
2025/2/27 |
311 |
327 |
310 |
325 |
+5.86% |
15,400 |
2025/2/26 |
301 |
307 |
301 |
307 |
+1.32% |
4,400 |
2025/2/25 |
309 |
309 |
301 |
303 |
-1.30% |
9,000 |
2025/2/21 |
318 |
319 |
301 |
307 |
-3.15% |
12,200 |
2025/2/20 |
329 |
329 |
316 |
317 |
-3.06% |
3,400 |
2025/2/19 |
332 |
333 |
325 |
327 |
+0.93% |
7,000 |
2025/2/18 |
337 |
341 |
317 |
324 |
-1.82% |
8,300 |
2025/2/17 |
351 |
351 |
324 |
330 |
-5.98% |
22,700 |
2025/2/14 |
351 |
352 |
347 |
351 |
+0.00% |
2,500 |
2025/2/13 |
345 |
352 |
345 |
351 |
+1.74% |
7,200 |
2025/2/12 |
350 |
353 |
345 |
345 |
-1.71% |
7,000 |
2025/2/10 |
344 |
351 |
342 |
351 |
-0.28% |
4,900 |
2025/2/7 |
353 |
353 |
335 |
352 |
+0.00% |
7,100 |
2025/2/6 |
351 |
354 |
349 |
352 |
-0.28% |
3,900 |
2025/2/5 |
350 |
355 |
350 |
353 |
-0.28% |
3,300 |
2025/2/4 |
350 |
354 |
350 |
354 |
+2.31% |
6,200 |
2025/2/3 |
339 |
349 |
333 |
346 |
+2.67% |
16,700 |
2025/1/31 |
328 |
337 |
324 |
337 |
+2.43% |
8,300 |
2025/1/30 |
326 |
331 |
321 |
329 |
+0.61% |
8,200 |
2025/1/29 |
317 |
327 |
317 |
327 |
+2.19% |
4,700 |
2025/1/28 |
319 |
323 |
319 |
320 |
-0.62% |
800 |
2025/1/27 |
331 |
334 |
309 |
322 |
-2.13% |
7,400 |
2025/1/24 |
330 |
335 |
329 |
329 |
+0.61% |
9,100 |
2025/1/23 |
331 |
334 |
325 |
327 |
-2.97% |
3,400 |
2025/1/22 |
320 |
343 |
315 |
337 |
+6.31% |
40,700 |
2025/1/21 |
302 |
317 |
299 |
317 |
+6.73% |
22,300 |
2025/1/20 |
296 |
301 |
296 |
297 |
-1.33% |
600 |
2025/1/17 |
301 |
301 |
301 |
301 |
+0.00% |
100 |
2025/1/16 |
303 |
303 |
296 |
301 |
+0.00% |
1,400 |
2025/1/15 |
300 |
303 |
296 |
301 |
+2.03% |
10,700 |
2025/1/14 |
290 |
297 |
290 |
295 |
+0.00% |
4,200 |
2025/1/10 |
292 |
295 |
291 |
295 |
+0.68% |
2,600 |
2025/1/9 |
295 |
295 |
293 |
293 |
-1.68% |
600 |
2025/1/8 |
296 |
299 |
295 |
298 |
-0.33% |
1,600 |
2025/1/7 |
300 |
300 |
297 |
299 |
+0.67% |
400 |
2025/1/6 |
286 |
302 |
286 |
297 |
+3.85% |
14,700 |
2024/12/30 |
282 |
287 |
282 |
286 |
+0.70% |
1,200 |
2024/12/27 |
275 |
286 |
275 |
284 |
+1.43% |
4,700 |
2024/12/26 |
282 |
286 |
276 |
280 |
-1.06% |
20,000 |
2024/12/25 |
285 |
288 |
281 |
283 |
+0.71% |
29,600 |
2024/12/24 |
281 |
285 |
280 |
281 |
-1.40% |
14,800 |
2024/12/23 |
284 |
287 |
280 |
285 |
-0.70% |
7,700 |
2024/12/20 |
286 |
288 |
284 |
287 |
+0.35% |
5,700 |
2024/12/19 |
288 |
291 |
286 |
286 |
-1.38% |
2,500 |
2024/12/18 |
289 |
290 |
289 |
290 |
+0.00% |
3,200 |
2024/12/17 |
292 |
292 |
289 |
290 |
-0.68% |
7,600 |
2024/12/16 |
292 |
294 |
289 |
292 |
-0.68% |
4,000 |
2024/12/13 |
295 |
295 |
290 |
294 |
+1.03% |
4,100 |
2024/12/12 |
293 |
297 |
291 |
291 |
-0.68% |
2,000 |
2024/12/11 |
287 |
298 |
287 |
293 |
+0.69% |
19,100 |
2024/12/10 |
287 |
293 |
287 |
291 |
-0.68% |
10,700 |
2024/12/9 |
289 |
294 |
288 |
293 |
-1.01% |
4,600 |
2024/12/6 |
297 |
297 |
292 |
296 |
-0.67% |
700 |
2024/12/5 |
292 |
298 |
286 |
298 |
+1.36% |
16,100 |
2024/12/4 |
298 |
298 |
289 |
294 |
-0.68% |
5,600 |
2024/12/3 |
289 |
296 |
287 |
296 |
+1.72% |
5,000 |
2024/12/2 |
295 |
298 |
291 |
291 |
-3.64% |
6,100 |
2024/11/29 |
290 |
303 |
285 |
302 |
+2.37% |
12,800 |
2024/11/28 |
288 |
295 |
288 |
295 |
+0.00% |
1,200 |
2024/11/27 |
290 |
295 |
289 |
295 |
+1.72% |
4,200 |
2024/11/26 |
297 |
298 |
290 |
290 |
-3.01% |
5,800 |
2024/11/25 |
300 |
300 |
294 |
299 |
+0.00% |
6,900 |
2024/11/22 |
299 |
299 |
293 |
299 |
+2.05% |
1,700 |
2024/11/21 |
290 |
296 |
290 |
293 |
+0.34% |
9,800 |
2024/11/20 |
292 |
295 |
289 |
292 |
-1.02% |
5,800 |
2024/11/19 |
289 |
299 |
285 |
295 |
+2.43% |
6,100 |
2024/11/18 |
287 |
291 |
283 |
288 |
-0.69% |
3,000 |
2024/11/15 |
288 |
294 |
287 |
290 |
-0.68% |
6,600 |
2024/11/14 |
290 |
293 |
288 |
292 |
+0.34% |
2,200 |
2024/11/13 |
311 |
314 |
290 |
291 |
-6.43% |
15,600 |
2024/11/12 |
300 |
318 |
300 |
311 |
+3.67% |
9,700 |
2024/11/11 |
290 |
302 |
289 |
300 |
+2.39% |
5,500 |
2024/11/8 |
294 |
294 |
293 |
293 |
-0.68% |
300 |
2024/11/7 |
294 |
296 |
294 |
295 |
+0.34% |
700 |
2024/11/6 |
297 |
297 |
294 |
294 |
-1.01% |
500 |
2024/11/5 |
298 |
298 |
296 |
297 |
-0.67% |
300 |
2024/11/1 |
294 |
300 |
293 |
299 |
-0.33% |
2,400 |
2024/10/31 |
292 |
300 |
291 |
300 |
+1.01% |
3,400 |
2024/10/30 |
292 |
300 |
292 |
297 |
-0.67% |
3,900 |
2024/10/29 |
301 |
301 |
299 |
299 |
-0.66% |
600 |
2024/10/28 |
300 |
302 |
300 |
301 |
-2.27% |
900 |
2024/10/25 |
313 |
313 |
303 |
308 |
+0.00% |
1,600 |
2024/10/24 |
308 |
308 |
308 |
308 |
-0.65% |
100 |
|