日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
251 |
254 |
251 |
253 |
+0.80% |
10,900 |
2025/4/24 |
252 |
254 |
250 |
251 |
+0.40% |
26,400 |
2025/4/23 |
256 |
274 |
247 |
250 |
+0.81% |
403,600 |
2025/4/22 |
247 |
266 |
246 |
248 |
+0.40% |
155,100 |
2025/4/21 |
247 |
249 |
244 |
247 |
+0.82% |
26,100 |
2025/4/18 |
243 |
263 |
239 |
245 |
-0.41% |
187,300 |
2025/4/17 |
250 |
254 |
245 |
246 |
-0.81% |
43,000 |
2025/4/16 |
259 |
274 |
241 |
248 |
-1.20% |
177,000 |
2025/4/15 |
248 |
263 |
248 |
251 |
+0.00% |
109,100 |
2025/4/14 |
247 |
284 |
238 |
251 |
+6.81% |
697,100 |
2025/4/11 |
229 |
264 |
227 |
235 |
+2.17% |
245,900 |
2025/4/10 |
233 |
233 |
228 |
230 |
+2.68% |
19,000 |
2025/4/9 |
225 |
228 |
223 |
224 |
-0.44% |
16,300 |
2025/4/8 |
218 |
226 |
218 |
225 |
+6.64% |
20,200 |
2025/4/7 |
220 |
221 |
211 |
211 |
-9.05% |
60,200 |
2025/4/4 |
242 |
242 |
230 |
232 |
-5.31% |
47,100 |
2025/4/3 |
246 |
246 |
245 |
245 |
-1.61% |
11,400 |
2025/4/2 |
252 |
252 |
249 |
249 |
-1.19% |
9,600 |
2025/4/1 |
253 |
254 |
252 |
252 |
+0.40% |
8,800 |
2025/3/31 |
256 |
256 |
251 |
251 |
-1.95% |
20,800 |
2025/3/28 |
248 |
268 |
248 |
256 |
+4.07% |
131,100 |
2025/3/27 |
248 |
280 |
246 |
246 |
-0.81% |
319,700 |
2025/3/26 |
248 |
249 |
246 |
248 |
+0.00% |
14,300 |
2025/3/25 |
248 |
249 |
247 |
248 |
+0.00% |
5,600 |
2025/3/24 |
250 |
250 |
248 |
248 |
+0.00% |
12,800 |
2025/3/21 |
247 |
249 |
247 |
248 |
+0.40% |
18,200 |
2025/3/19 |
248 |
250 |
246 |
247 |
-0.40% |
13,500 |
2025/3/18 |
246 |
249 |
246 |
248 |
+0.40% |
9,000 |
2025/3/17 |
248 |
248 |
245 |
247 |
+0.82% |
22,900 |
2025/3/14 |
243 |
248 |
243 |
245 |
+1.66% |
18,600 |
2025/3/13 |
245 |
245 |
241 |
241 |
+0.00% |
10,100 |
2025/3/12 |
242 |
244 |
241 |
241 |
+0.00% |
11,400 |
2025/3/11 |
243 |
243 |
241 |
241 |
-1.23% |
12,900 |
2025/3/10 |
243 |
245 |
242 |
244 |
+0.83% |
9,100 |
2025/3/7 |
245 |
245 |
242 |
242 |
-0.82% |
9,400 |
2025/3/6 |
246 |
246 |
241 |
244 |
-0.81% |
22,300 |
2025/3/5 |
245 |
247 |
243 |
246 |
-0.81% |
22,000 |
2025/3/4 |
248 |
253 |
245 |
248 |
+0.40% |
53,500 |
2025/3/3 |
239 |
249 |
239 |
247 |
+4.22% |
42,900 |
2025/2/28 |
241 |
243 |
236 |
237 |
-1.66% |
21,800 |
2025/2/27 |
239 |
243 |
239 |
241 |
+0.00% |
14,900 |
2025/2/26 |
244 |
245 |
238 |
241 |
-2.03% |
58,800 |
2025/2/25 |
253 |
253 |
244 |
246 |
-0.81% |
34,700 |
2025/2/21 |
251 |
252 |
246 |
248 |
-1.98% |
40,600 |
2025/2/20 |
268 |
281 |
251 |
253 |
-2.69% |
218,100 |
2025/2/19 |
270 |
277 |
257 |
260 |
-7.47% |
257,100 |
2025/2/18 |
318 |
319 |
272 |
281 |
-3.10% |
699,000 |
2025/2/17 |
259 |
298 |
255 |
290 |
+18.37% |
699,300 |
2025/2/14 |
245 |
245 |
241 |
245 |
+1.66% |
30,300 |
2025/2/13 |
239 |
241 |
238 |
241 |
+1.69% |
20,000 |
2025/2/12 |
237 |
237 |
236 |
237 |
+0.42% |
12,800 |
2025/2/10 |
233 |
236 |
232 |
236 |
+1.29% |
19,500 |
2025/2/7 |
231 |
233 |
231 |
233 |
+0.87% |
7,800 |
2025/2/6 |
232 |
233 |
231 |
231 |
+0.00% |
10,900 |
2025/2/5 |
231 |
233 |
231 |
231 |
-0.86% |
11,300 |
2025/2/4 |
231 |
233 |
231 |
233 |
+0.00% |
14,800 |
2025/2/3 |
233 |
234 |
231 |
233 |
+0.00% |
24,000 |
2025/1/31 |
233 |
235 |
232 |
233 |
-0.43% |
19,900 |
2025/1/30 |
235 |
237 |
234 |
234 |
-0.85% |
16,800 |
2025/1/29 |
237 |
238 |
236 |
236 |
-1.26% |
16,000 |
2025/1/28 |
237 |
240 |
237 |
239 |
+0.42% |
15,200 |
2025/1/27 |
236 |
238 |
236 |
238 |
+0.85% |
12,400 |
2025/1/24 |
234 |
237 |
232 |
236 |
+0.43% |
16,600 |
2025/1/23 |
238 |
238 |
235 |
235 |
-0.42% |
13,900 |
2025/1/22 |
236 |
237 |
235 |
236 |
+1.29% |
23,500 |
2025/1/21 |
236 |
236 |
233 |
233 |
-1.27% |
14,100 |
2025/1/20 |
231 |
236 |
231 |
236 |
+2.16% |
22,800 |
2025/1/17 |
232 |
233 |
230 |
231 |
-0.43% |
26,000 |
2025/1/16 |
233 |
236 |
232 |
232 |
+0.00% |
29,000 |
2025/1/15 |
231 |
237 |
231 |
232 |
+0.43% |
36,300 |
2025/1/14 |
240 |
240 |
230 |
231 |
-3.75% |
51,000 |
2025/1/10 |
241 |
247 |
235 |
240 |
-0.41% |
97,000 |
2025/1/9 |
249 |
250 |
241 |
241 |
-3.21% |
72,200 |
2025/1/8 |
251 |
252 |
249 |
249 |
-1.58% |
75,500 |
2025/1/7 |
260 |
261 |
251 |
253 |
-2.69% |
110,400 |
2025/1/6 |
262 |
263 |
260 |
260 |
-1.52% |
75,300 |
2024/12/30 |
267 |
267 |
262 |
264 |
-2.58% |
88,600 |
2024/12/27 |
265 |
276 |
260 |
271 |
-9.67% |
244,100 |
2024/12/26 |
304 |
304 |
300 |
300 |
-0.33% |
58,500 |
2024/12/25 |
307 |
307 |
301 |
301 |
-1.95% |
36,100 |
2024/12/24 |
309 |
309 |
307 |
307 |
-0.65% |
20,700 |
2024/12/23 |
311 |
311 |
309 |
309 |
-0.64% |
27,700 |
2024/12/20 |
312 |
312 |
310 |
311 |
+0.00% |
17,000 |
2024/12/19 |
310 |
312 |
309 |
311 |
+0.00% |
23,800 |
2024/12/18 |
311 |
312 |
311 |
311 |
-0.32% |
8,900 |
2024/12/17 |
311 |
313 |
311 |
312 |
-0.32% |
14,900 |
2024/12/16 |
313 |
314 |
311 |
313 |
+0.00% |
17,100 |
2024/12/13 |
311 |
313 |
310 |
313 |
+0.64% |
11,900 |
2024/12/12 |
312 |
313 |
310 |
311 |
+0.32% |
13,400 |
2024/12/11 |
311 |
312 |
308 |
310 |
+0.00% |
14,900 |
2024/12/10 |
311 |
311 |
309 |
310 |
-0.32% |
15,900 |
2024/12/9 |
313 |
313 |
310 |
311 |
+0.32% |
15,500 |
2024/12/6 |
313 |
313 |
310 |
310 |
-0.64% |
14,700 |
2024/12/5 |
313 |
313 |
310 |
312 |
+0.65% |
19,800 |
2024/12/4 |
313 |
314 |
310 |
310 |
-0.96% |
13,900 |
2024/12/3 |
308 |
315 |
307 |
313 |
+1.95% |
32,500 |
2024/12/2 |
306 |
307 |
305 |
307 |
+0.99% |
13,600 |
2024/11/29 |
303 |
305 |
301 |
304 |
+0.66% |
12,500 |
2024/11/28 |
300 |
303 |
300 |
302 |
+0.67% |
15,100 |
2024/11/27 |
300 |
301 |
300 |
300 |
-0.33% |
8,900 |
2024/11/26 |
300 |
301 |
300 |
301 |
+0.33% |
10,000 |
2024/11/25 |
300 |
301 |
300 |
300 |
+0.00% |
12,100 |
2024/11/22 |
301 |
301 |
300 |
300 |
+0.00% |
4,800 |
2024/11/21 |
300 |
302 |
300 |
300 |
-0.66% |
8,600 |
2024/11/20 |
303 |
303 |
301 |
302 |
-0.33% |
7,200 |
2024/11/19 |
303 |
303 |
300 |
303 |
+0.00% |
11,000 |
2024/11/18 |
298 |
303 |
298 |
303 |
+1.68% |
16,200 |
2024/11/15 |
295 |
298 |
295 |
298 |
+0.68% |
18,000 |
2024/11/14 |
299 |
300 |
296 |
296 |
-0.34% |
15,600 |
2024/11/13 |
296 |
297 |
296 |
297 |
+0.34% |
8,600 |
2024/11/12 |
296 |
298 |
296 |
296 |
+0.00% |
8,800 |
2024/11/11 |
299 |
299 |
296 |
296 |
-0.34% |
8,500 |
2024/11/8 |
296 |
297 |
295 |
297 |
+1.02% |
9,800 |
2024/11/7 |
296 |
296 |
293 |
294 |
+0.34% |
6,700 |
2024/11/6 |
293 |
296 |
293 |
293 |
+0.00% |
9,900 |
2024/11/5 |
295 |
296 |
293 |
293 |
-0.68% |
8,100 |
2024/11/1 |
295 |
296 |
295 |
295 |
+0.00% |
7,000 |
2024/10/31 |
297 |
297 |
295 |
295 |
+0.34% |
9,800 |
2024/10/30 |
296 |
296 |
293 |
294 |
-0.34% |
10,300 |
2024/10/29 |
294 |
295 |
293 |
295 |
+0.34% |
9,300 |
2024/10/28 |
294 |
296 |
292 |
294 |
+1.03% |
13,800 |
2024/10/25 |
294 |
294 |
291 |
291 |
-1.02% |
9,000 |
2024/10/24 |
293 |
297 |
291 |
294 |
+0.34% |
15,300 |
|