日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
326 |
331 |
322 |
325 |
-0.61% |
20,100 |
2025/4/24 |
330 |
343 |
327 |
327 |
+0.62% |
58,500 |
2025/4/23 |
329 |
330 |
320 |
325 |
-0.31% |
28,800 |
2025/4/22 |
330 |
330 |
319 |
326 |
-1.21% |
29,700 |
2025/4/21 |
328 |
363 |
317 |
330 |
+0.92% |
870,300 |
2025/4/18 |
321 |
343 |
321 |
327 |
+1.87% |
70,000 |
2025/4/17 |
323 |
325 |
319 |
321 |
-0.31% |
2,500 |
2025/4/16 |
323 |
329 |
320 |
322 |
-0.62% |
24,700 |
2025/4/15 |
320 |
328 |
320 |
324 |
+1.25% |
14,500 |
2025/4/14 |
320 |
329 |
314 |
320 |
-0.31% |
17,600 |
2025/4/11 |
294 |
325 |
294 |
321 |
+3.88% |
32,300 |
2025/4/10 |
310 |
317 |
305 |
309 |
+6.19% |
54,100 |
2025/4/9 |
285 |
293 |
283 |
291 |
-3.32% |
43,100 |
2025/4/8 |
284 |
305 |
284 |
301 |
+15.77% |
70,800 |
2025/4/7 |
280 |
295 |
252 |
260 |
-16.67% |
232,700 |
2025/4/4 |
324 |
335 |
303 |
312 |
-7.96% |
120,700 |
2025/4/3 |
356 |
356 |
321 |
339 |
-7.88% |
111,500 |
2025/4/2 |
369 |
377 |
365 |
368 |
-1.08% |
51,400 |
2025/4/1 |
372 |
379 |
369 |
372 |
+0.81% |
27,600 |
2025/3/31 |
377 |
377 |
365 |
369 |
-2.64% |
52,800 |
2025/3/28 |
375 |
390 |
370 |
379 |
+0.53% |
119,500 |
2025/3/27 |
372 |
386 |
369 |
377 |
+1.07% |
61,800 |
2025/3/26 |
372 |
377 |
372 |
373 |
+0.27% |
25,000 |
2025/3/25 |
371 |
377 |
370 |
372 |
+0.81% |
26,200 |
2025/3/24 |
385 |
387 |
368 |
369 |
-4.16% |
103,500 |
2025/3/21 |
396 |
397 |
385 |
385 |
-2.28% |
34,500 |
2025/3/19 |
394 |
403 |
392 |
394 |
-1.50% |
60,600 |
2025/3/18 |
388 |
404 |
386 |
400 |
+4.71% |
124,000 |
2025/3/17 |
383 |
387 |
376 |
382 |
+0.00% |
75,100 |
2025/3/14 |
397 |
400 |
378 |
382 |
-5.21% |
187,800 |
2025/3/13 |
393 |
409 |
386 |
403 |
+4.68% |
153,900 |
2025/3/12 |
390 |
397 |
381 |
385 |
+0.26% |
85,100 |
2025/3/11 |
383 |
392 |
380 |
384 |
-0.78% |
56,900 |
2025/3/10 |
388 |
393 |
381 |
387 |
-0.26% |
80,800 |
2025/3/7 |
400 |
409 |
388 |
388 |
-3.96% |
155,800 |
2025/3/6 |
412 |
415 |
397 |
404 |
-3.35% |
188,300 |
2025/3/5 |
424 |
442 |
407 |
418 |
+0.00% |
293,100 |
2025/3/4 |
417 |
420 |
402 |
418 |
-1.65% |
289,900 |
2025/3/3 |
444 |
456 |
413 |
425 |
-1.16% |
657,700 |
2025/2/28 |
459 |
482 |
430 |
430 |
-7.92% |
548,800 |
2025/2/27 |
524 |
530 |
450 |
467 |
-7.34% |
1,044,800 |
2025/2/26 |
581 |
582 |
501 |
504 |
-14.14% |
1,287,800 |
2025/2/25 |
606 |
809 |
581 |
587 |
-3.93% |
5,163,300 |
2025/2/21 |
611 |
611 |
611 |
611 |
+19.57% |
38,200 |
2025/2/20 |
511 |
511 |
511 |
511 |
+18.56% |
7,500 |
2025/2/19 |
346 |
431 |
346 |
431 |
+22.79% |
25,700 |
2025/2/18 |
352 |
355 |
345 |
351 |
+0.29% |
14,300 |
2025/2/17 |
350 |
354 |
338 |
350 |
+0.86% |
8,800 |
2025/2/14 |
352 |
352 |
341 |
347 |
-1.14% |
2,700 |
2025/2/13 |
352 |
352 |
345 |
351 |
+1.74% |
2,500 |
2025/2/12 |
344 |
352 |
338 |
345 |
+0.00% |
5,600 |
2025/2/10 |
351 |
356 |
342 |
345 |
+0.58% |
24,500 |
2025/2/7 |
325 |
363 |
325 |
343 |
+4.89% |
83,900 |
2025/2/6 |
324 |
328 |
324 |
327 |
+1.24% |
2,900 |
2025/2/5 |
325 |
330 |
323 |
323 |
-0.92% |
6,000 |
2025/2/4 |
324 |
328 |
324 |
326 |
+0.93% |
7,500 |
2025/2/3 |
326 |
329 |
321 |
323 |
-0.92% |
5,800 |
2025/1/31 |
329 |
331 |
325 |
326 |
-1.21% |
2,500 |
2025/1/30 |
321 |
331 |
321 |
330 |
+2.80% |
8,000 |
2025/1/29 |
326 |
328 |
321 |
321 |
-1.53% |
3,900 |
2025/1/28 |
323 |
330 |
323 |
326 |
+0.62% |
1,700 |
2025/1/27 |
337 |
337 |
324 |
324 |
-2.41% |
3,200 |
2025/1/24 |
327 |
332 |
327 |
332 |
+0.91% |
1,000 |
2025/1/23 |
327 |
330 |
324 |
329 |
+0.30% |
2,500 |
2025/1/22 |
326 |
331 |
326 |
328 |
+0.31% |
5,500 |
2025/1/21 |
327 |
330 |
323 |
327 |
-0.30% |
4,300 |
2025/1/20 |
319 |
336 |
318 |
328 |
+1.86% |
15,800 |
2025/1/17 |
321 |
325 |
321 |
322 |
-0.92% |
5,200 |
2025/1/16 |
332 |
334 |
323 |
325 |
-1.52% |
4,000 |
2025/1/15 |
327 |
346 |
327 |
330 |
+1.54% |
7,500 |
2025/1/14 |
335 |
335 |
324 |
325 |
-4.69% |
11,200 |
2025/1/10 |
334 |
345 |
331 |
341 |
+1.19% |
3,800 |
2025/1/9 |
334 |
339 |
324 |
337 |
+1.81% |
6,200 |
2025/1/8 |
323 |
331 |
321 |
331 |
+2.80% |
3,500 |
2025/1/7 |
322 |
334 |
318 |
322 |
-0.62% |
27,100 |
2025/1/6 |
330 |
333 |
324 |
324 |
-1.82% |
7,700 |
2024/12/30 |
327 |
336 |
324 |
330 |
+0.92% |
7,300 |
2024/12/27 |
325 |
329 |
325 |
327 |
+0.62% |
6,700 |
2024/12/26 |
326 |
333 |
325 |
325 |
-0.31% |
12,900 |
2024/12/25 |
327 |
332 |
320 |
326 |
+0.00% |
17,100 |
2024/12/24 |
327 |
332 |
323 |
326 |
-1.21% |
17,400 |
2024/12/23 |
336 |
336 |
326 |
330 |
-3.23% |
12,200 |
2024/12/20 |
341 |
347 |
331 |
341 |
+1.79% |
11,700 |
2024/12/19 |
338 |
341 |
335 |
335 |
-1.76% |
5,300 |
2024/12/18 |
337 |
343 |
332 |
341 |
+1.49% |
9,200 |
2024/12/17 |
333 |
337 |
325 |
336 |
-0.30% |
27,900 |
2024/12/16 |
350 |
350 |
333 |
337 |
-4.26% |
17,000 |
2024/12/13 |
352 |
353 |
350 |
352 |
+0.86% |
1,400 |
2024/12/12 |
350 |
353 |
346 |
349 |
-0.29% |
9,000 |
2024/12/11 |
353 |
354 |
350 |
350 |
-0.57% |
12,000 |
2024/12/10 |
354 |
354 |
349 |
352 |
-0.56% |
11,800 |
2024/12/9 |
361 |
361 |
353 |
354 |
-1.12% |
7,600 |
2024/12/6 |
354 |
368 |
353 |
358 |
+1.70% |
27,300 |
2024/12/5 |
353 |
356 |
350 |
352 |
+0.28% |
12,800 |
2024/12/4 |
357 |
357 |
351 |
351 |
-0.85% |
8,500 |
2024/12/3 |
360 |
360 |
351 |
354 |
-0.56% |
12,300 |
2024/12/2 |
379 |
379 |
352 |
356 |
-5.32% |
61,500 |
2024/11/29 |
369 |
384 |
366 |
376 |
+2.45% |
39,600 |
2024/11/28 |
370 |
372 |
365 |
367 |
-1.08% |
55,700 |
2024/11/27 |
377 |
379 |
361 |
371 |
+0.54% |
25,000 |
2024/11/26 |
362 |
409 |
357 |
369 |
+1.65% |
222,200 |
2024/11/25 |
364 |
375 |
360 |
363 |
-0.27% |
45,300 |
2024/11/22 |
390 |
413 |
354 |
364 |
+1.68% |
447,100 |
2024/11/21 |
358 |
358 |
351 |
358 |
-1.10% |
8,400 |
2024/11/20 |
358 |
364 |
352 |
362 |
+0.56% |
12,400 |
2024/11/19 |
350 |
362 |
350 |
360 |
+2.86% |
22,500 |
2024/11/18 |
358 |
358 |
349 |
350 |
-2.78% |
8,900 |
2024/11/15 |
357 |
376 |
344 |
360 |
-10.00% |
104,500 |
2024/11/14 |
391 |
407 |
391 |
400 |
+0.25% |
4,400 |
2024/11/13 |
397 |
402 |
391 |
399 |
-0.25% |
7,600 |
2024/11/12 |
400 |
400 |
395 |
400 |
-0.25% |
3,300 |
2024/11/11 |
391 |
405 |
391 |
401 |
+1.01% |
3,200 |
2024/11/8 |
392 |
397 |
392 |
397 |
-1.00% |
23,900 |
2024/11/7 |
407 |
407 |
401 |
401 |
-0.99% |
1,200 |
2024/11/6 |
403 |
409 |
403 |
405 |
-0.74% |
3,100 |
2024/11/5 |
405 |
415 |
396 |
408 |
+0.49% |
14,100 |
2024/11/1 |
406 |
414 |
406 |
406 |
-1.46% |
3,900 |
2024/10/31 |
414 |
417 |
412 |
412 |
-1.20% |
700 |
2024/10/30 |
422 |
423 |
417 |
417 |
-1.88% |
13,300 |
2024/10/29 |
411 |
425 |
411 |
425 |
+3.66% |
1,600 |
2024/10/28 |
408 |
410 |
408 |
410 |
+2.50% |
1,900 |
2024/10/25 |
410 |
411 |
396 |
400 |
-1.96% |
8,100 |
2024/10/24 |
412 |
418 |
408 |
408 |
-2.39% |
3,600 |
|