日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
281 |
290 |
279 |
283 |
+1.80% |
476,200 |
2025/4/24 |
266 |
281 |
262 |
278 |
+6.11% |
420,800 |
2025/4/23 |
272 |
274 |
256 |
262 |
-1.50% |
439,600 |
2025/4/22 |
259 |
271 |
256 |
266 |
-0.37% |
663,500 |
2025/4/21 |
252 |
267 |
249 |
267 |
+5.95% |
543,600 |
2025/4/18 |
236 |
258 |
236 |
252 |
+7.69% |
574,500 |
2025/4/17 |
222 |
234 |
220 |
234 |
+6.36% |
377,600 |
2025/4/16 |
232 |
232 |
219 |
220 |
-4.76% |
523,300 |
2025/4/15 |
230 |
232 |
226 |
231 |
+2.67% |
342,400 |
2025/4/14 |
238 |
240 |
225 |
225 |
-2.17% |
652,800 |
2025/4/11 |
225 |
235 |
218 |
230 |
-3.77% |
664,300 |
2025/4/10 |
242 |
244 |
232 |
239 |
+8.64% |
502,700 |
2025/4/9 |
233 |
234 |
215 |
220 |
-8.71% |
665,300 |
2025/4/8 |
229 |
242 |
229 |
241 |
+13.15% |
647,400 |
2025/4/7 |
226 |
229 |
207 |
213 |
-15.81% |
1,198,200 |
2025/4/4 |
273 |
278 |
243 |
253 |
-10.92% |
1,063,200 |
2025/4/3 |
282 |
290 |
277 |
284 |
-4.70% |
495,000 |
2025/4/2 |
310 |
310 |
292 |
298 |
-4.49% |
497,000 |
2025/4/1 |
326 |
326 |
312 |
312 |
-2.50% |
695,800 |
2025/3/31 |
323 |
327 |
320 |
320 |
-3.32% |
287,600 |
2025/3/28 |
333 |
334 |
328 |
331 |
-1.19% |
128,700 |
2025/3/27 |
344 |
346 |
332 |
335 |
-1.18% |
324,400 |
2025/3/26 |
338 |
341 |
337 |
339 |
+0.30% |
79,900 |
2025/3/25 |
342 |
343 |
338 |
338 |
-0.88% |
177,000 |
2025/3/24 |
346 |
346 |
341 |
341 |
-1.73% |
85,700 |
2025/3/21 |
350 |
350 |
342 |
347 |
-0.86% |
140,300 |
2025/3/19 |
357 |
357 |
350 |
350 |
-1.69% |
78,400 |
2025/3/18 |
358 |
360 |
352 |
356 |
-0.56% |
83,200 |
2025/3/17 |
350 |
358 |
350 |
358 |
+2.87% |
63,500 |
2025/3/14 |
346 |
350 |
340 |
348 |
+0.58% |
62,400 |
2025/3/13 |
352 |
355 |
346 |
346 |
-1.14% |
63,400 |
2025/3/12 |
346 |
353 |
346 |
350 |
+0.86% |
50,600 |
2025/3/11 |
347 |
350 |
339 |
347 |
-1.42% |
89,900 |
2025/3/10 |
344 |
352 |
342 |
352 |
+2.62% |
74,600 |
2025/3/7 |
346 |
349 |
343 |
343 |
-3.11% |
52,700 |
2025/3/6 |
350 |
354 |
350 |
354 |
+2.02% |
61,800 |
2025/3/5 |
340 |
348 |
336 |
347 |
+1.46% |
73,500 |
2025/3/4 |
352 |
352 |
340 |
342 |
-4.20% |
226,900 |
2025/3/3 |
363 |
370 |
355 |
357 |
-0.83% |
143,500 |
2025/2/28 |
368 |
369 |
359 |
360 |
-3.49% |
161,000 |
2025/2/27 |
378 |
380 |
373 |
373 |
-1.06% |
72,700 |
2025/2/26 |
373 |
383 |
371 |
377 |
+1.34% |
75,000 |
2025/2/25 |
370 |
380 |
365 |
372 |
-0.27% |
123,800 |
2025/2/21 |
381 |
382 |
371 |
373 |
-3.12% |
75,100 |
2025/2/20 |
384 |
397 |
381 |
385 |
+0.26% |
130,400 |
2025/2/19 |
387 |
391 |
380 |
384 |
-2.29% |
113,700 |
2025/2/18 |
367 |
398 |
362 |
393 |
+7.38% |
241,200 |
2025/2/17 |
373 |
379 |
366 |
366 |
-2.14% |
62,000 |
2025/2/14 |
371 |
390 |
371 |
374 |
-3.36% |
221,000 |
2025/2/13 |
390 |
390 |
382 |
387 |
-0.26% |
92,400 |
2025/2/12 |
379 |
388 |
374 |
388 |
+3.74% |
117,600 |
2025/2/10 |
371 |
382 |
370 |
374 |
+0.27% |
55,100 |
2025/2/7 |
388 |
388 |
372 |
373 |
-4.11% |
94,300 |
2025/2/6 |
383 |
391 |
381 |
389 |
+1.57% |
134,700 |
2025/2/5 |
366 |
384 |
366 |
383 |
+4.36% |
134,100 |
2025/2/4 |
364 |
371 |
364 |
367 |
+0.82% |
60,200 |
2025/2/3 |
364 |
371 |
359 |
364 |
-0.55% |
87,400 |
2025/1/31 |
366 |
373 |
365 |
366 |
+0.83% |
59,300 |
2025/1/30 |
374 |
374 |
360 |
363 |
-1.89% |
187,900 |
2025/1/29 |
376 |
380 |
370 |
370 |
-1.07% |
96,000 |
2025/1/28 |
375 |
376 |
370 |
374 |
-1.32% |
84,900 |
2025/1/27 |
375 |
383 |
374 |
379 |
+1.34% |
152,700 |
2025/1/24 |
365 |
379 |
365 |
374 |
+4.18% |
233,600 |
2025/1/23 |
363 |
367 |
347 |
359 |
-1.37% |
181,200 |
2025/1/22 |
359 |
368 |
354 |
364 |
+2.82% |
174,600 |
2025/1/21 |
374 |
380 |
344 |
354 |
-1.39% |
331,100 |
2025/1/20 |
337 |
360 |
323 |
359 |
-0.55% |
678,700 |
2025/1/17 |
361 |
364 |
346 |
361 |
-0.28% |
317,400 |
2025/1/16 |
372 |
375 |
362 |
362 |
-2.16% |
155,700 |
2025/1/15 |
376 |
376 |
369 |
370 |
+0.54% |
45,100 |
2025/1/14 |
385 |
385 |
367 |
368 |
-4.17% |
191,800 |
2025/1/10 |
384 |
391 |
384 |
384 |
-1.03% |
104,300 |
2025/1/9 |
386 |
390 |
379 |
388 |
-0.51% |
123,400 |
2025/1/8 |
388 |
391 |
386 |
390 |
+0.52% |
82,500 |
2025/1/7 |
389 |
393 |
385 |
388 |
+0.52% |
226,600 |
2025/1/6 |
380 |
387 |
380 |
386 |
+1.85% |
137,400 |
2024/12/30 |
383 |
385 |
375 |
379 |
-3.07% |
401,500 |
2024/12/27 |
389 |
399 |
385 |
391 |
+2.09% |
230,700 |
2024/12/26 |
386 |
392 |
380 |
383 |
-1.79% |
440,000 |
2024/12/25 |
383 |
400 |
383 |
390 |
+2.36% |
442,300 |
2024/12/24 |
385 |
385 |
380 |
381 |
-1.30% |
295,800 |
2024/12/23 |
385 |
392 |
384 |
386 |
+0.26% |
301,000 |
2024/12/20 |
393 |
404 |
385 |
385 |
-2.04% |
233,400 |
2024/12/19 |
390 |
394 |
385 |
393 |
-1.50% |
338,800 |
2024/12/18 |
402 |
407 |
397 |
399 |
-2.21% |
620,800 |
2024/12/17 |
408 |
412 |
400 |
408 |
-0.24% |
465,800 |
2024/12/16 |
420 |
421 |
409 |
409 |
-2.62% |
221,500 |
2024/12/13 |
439 |
440 |
418 |
420 |
-4.55% |
329,500 |
2024/12/12 |
435 |
450 |
435 |
440 |
+1.62% |
226,600 |
2024/12/11 |
441 |
442 |
429 |
433 |
-1.37% |
124,200 |
2024/12/10 |
447 |
448 |
439 |
439 |
-1.57% |
90,300 |
2024/12/9 |
434 |
448 |
434 |
446 |
+2.06% |
109,800 |
2024/12/6 |
437 |
442 |
431 |
437 |
-0.23% |
143,300 |
2024/12/5 |
448 |
448 |
435 |
438 |
-2.23% |
131,800 |
2024/12/4 |
468 |
468 |
447 |
448 |
-1.75% |
227,600 |
2024/12/3 |
465 |
466 |
454 |
456 |
-1.08% |
197,300 |
2024/12/2 |
469 |
475 |
461 |
461 |
-1.07% |
160,300 |
2024/11/29 |
466 |
473 |
461 |
466 |
+0.00% |
140,200 |
2024/11/28 |
469 |
476 |
466 |
466 |
-0.64% |
75,200 |
2024/11/27 |
476 |
477 |
462 |
469 |
-2.09% |
81,200 |
2024/11/26 |
485 |
490 |
475 |
479 |
-1.24% |
108,500 |
2024/11/25 |
489 |
492 |
475 |
485 |
+0.83% |
211,800 |
2024/11/22 |
496 |
502 |
477 |
481 |
-2.83% |
258,000 |
2024/11/21 |
484 |
510 |
484 |
495 |
+3.34% |
347,200 |
2024/11/20 |
472 |
484 |
471 |
479 |
+0.42% |
203,900 |
2024/11/19 |
450 |
482 |
448 |
477 |
+7.43% |
535,100 |
2024/11/18 |
429 |
449 |
423 |
444 |
+5.46% |
218,200 |
2024/11/15 |
431 |
431 |
410 |
421 |
-4.10% |
228,200 |
2024/11/14 |
435 |
464 |
430 |
439 |
-1.57% |
312,500 |
2024/11/13 |
445 |
460 |
443 |
446 |
+2.53% |
286,100 |
2024/11/12 |
442 |
449 |
435 |
435 |
-1.81% |
179,600 |
2024/11/11 |
439 |
443 |
436 |
443 |
+0.91% |
62,500 |
2024/11/8 |
436 |
441 |
434 |
439 |
+0.69% |
61,500 |
2024/11/7 |
435 |
446 |
435 |
436 |
+0.46% |
102,300 |
2024/11/6 |
448 |
451 |
433 |
434 |
+0.46% |
128,500 |
2024/11/5 |
429 |
440 |
427 |
432 |
+0.47% |
63,400 |
2024/11/1 |
433 |
436 |
427 |
430 |
-0.69% |
115,000 |
2024/10/31 |
433 |
439 |
431 |
433 |
-0.69% |
97,100 |
2024/10/30 |
432 |
440 |
428 |
436 |
-0.23% |
125,100 |
2024/10/29 |
426 |
437 |
424 |
437 |
+2.58% |
102,100 |
2024/10/28 |
412 |
431 |
408 |
426 |
+3.40% |
98,400 |
2024/10/25 |
418 |
419 |
406 |
412 |
-1.67% |
157,900 |
2024/10/24 |
421 |
428 |
415 |
419 |
-2.33% |
174,000 |
|