日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
369 |
378 |
364 |
373 |
+1.91% |
69,200 |
2025/4/24 |
365 |
372 |
365 |
366 |
+0.27% |
17,000 |
2025/4/23 |
367 |
368 |
362 |
365 |
+0.27% |
20,800 |
2025/4/22 |
370 |
372 |
357 |
364 |
-2.15% |
23,600 |
2025/4/21 |
372 |
377 |
367 |
372 |
+0.00% |
38,000 |
2025/4/18 |
363 |
375 |
361 |
372 |
+1.92% |
64,000 |
2025/4/17 |
362 |
368 |
360 |
365 |
-0.54% |
59,900 |
2025/4/16 |
365 |
371 |
364 |
367 |
+0.55% |
54,700 |
2025/4/15 |
348 |
367 |
348 |
365 |
+4.89% |
80,600 |
2025/4/14 |
343 |
355 |
343 |
348 |
+2.05% |
83,500 |
2025/4/11 |
327 |
348 |
323 |
341 |
+0.89% |
76,200 |
2025/4/10 |
346 |
351 |
334 |
338 |
+4.97% |
109,900 |
2025/4/9 |
317 |
328 |
315 |
322 |
-0.31% |
83,800 |
2025/4/8 |
318 |
327 |
307 |
323 |
+9.86% |
143,500 |
2025/4/7 |
277 |
315 |
275 |
294 |
-13.78% |
288,500 |
2025/4/4 |
356 |
363 |
325 |
341 |
-6.32% |
281,300 |
2025/4/3 |
361 |
374 |
354 |
364 |
-1.09% |
128,000 |
2025/4/2 |
367 |
375 |
360 |
368 |
+0.55% |
43,800 |
2025/4/1 |
367 |
372 |
360 |
366 |
-0.27% |
82,200 |
2025/3/31 |
373 |
376 |
360 |
367 |
-3.67% |
223,400 |
2025/3/28 |
382 |
382 |
368 |
381 |
-0.26% |
111,800 |
2025/3/27 |
387 |
387 |
382 |
382 |
-0.52% |
29,700 |
2025/3/26 |
385 |
390 |
378 |
384 |
-0.26% |
133,400 |
2025/3/25 |
392 |
396 |
379 |
385 |
-0.77% |
514,900 |
2025/3/24 |
406 |
408 |
386 |
388 |
-4.20% |
196,000 |
2025/3/21 |
416 |
416 |
393 |
405 |
-3.80% |
196,500 |
2025/3/19 |
426 |
433 |
421 |
421 |
-1.17% |
51,000 |
2025/3/18 |
433 |
443 |
423 |
426 |
-1.62% |
89,000 |
2025/3/17 |
412 |
450 |
412 |
433 |
+5.87% |
177,700 |
2025/3/14 |
410 |
420 |
407 |
409 |
-1.45% |
101,200 |
2025/3/13 |
426 |
429 |
415 |
415 |
-2.58% |
44,800 |
2025/3/12 |
414 |
431 |
412 |
426 |
+2.65% |
52,200 |
2025/3/11 |
414 |
422 |
409 |
415 |
-0.48% |
76,400 |
2025/3/10 |
413 |
429 |
404 |
417 |
-0.95% |
101,400 |
2025/3/7 |
441 |
441 |
410 |
421 |
-4.75% |
133,500 |
2025/3/6 |
435 |
444 |
420 |
442 |
+0.23% |
130,200 |
2025/3/5 |
438 |
443 |
416 |
441 |
-1.12% |
155,600 |
2025/3/4 |
433 |
458 |
422 |
446 |
-0.67% |
239,500 |
2025/3/3 |
376 |
451 |
376 |
449 |
+18.47% |
633,400 |
2025/2/28 |
374 |
400 |
374 |
379 |
-1.81% |
191,900 |
2025/2/27 |
404 |
409 |
382 |
386 |
-4.46% |
198,300 |
2025/2/26 |
370 |
404 |
362 |
404 |
+10.08% |
288,400 |
2025/2/25 |
386 |
396 |
361 |
367 |
-10.49% |
574,200 |
2025/2/21 |
380 |
458 |
363 |
410 |
+7.61% |
1,259,700 |
2025/2/20 |
370 |
397 |
370 |
381 |
+0.79% |
205,900 |
2025/2/19 |
346 |
394 |
334 |
378 |
+7.69% |
445,600 |
2025/2/18 |
345 |
383 |
318 |
351 |
+6.69% |
1,767,300 |
2025/2/17 |
329 |
329 |
313 |
329 |
+32.13% |
324,600 |
2025/2/14 |
255 |
255 |
249 |
249 |
-0.80% |
32,700 |
2025/2/13 |
249 |
255 |
246 |
251 |
+1.62% |
39,800 |
2025/2/12 |
247 |
250 |
246 |
247 |
+0.41% |
11,000 |
2025/2/10 |
245 |
247 |
245 |
246 |
-0.81% |
14,500 |
2025/2/7 |
247 |
248 |
245 |
248 |
+1.64% |
7,200 |
2025/2/6 |
244 |
247 |
242 |
244 |
+0.41% |
12,300 |
2025/2/5 |
240 |
243 |
236 |
243 |
-0.41% |
66,900 |
2025/2/4 |
245 |
248 |
244 |
244 |
+0.83% |
47,500 |
2025/2/3 |
243 |
245 |
241 |
242 |
-0.41% |
10,000 |
2025/1/31 |
240 |
244 |
240 |
243 |
-0.41% |
24,900 |
2025/1/30 |
247 |
248 |
243 |
244 |
-0.81% |
16,300 |
2025/1/29 |
246 |
248 |
245 |
246 |
+0.00% |
10,400 |
2025/1/28 |
247 |
250 |
246 |
246 |
-0.40% |
26,300 |
2025/1/27 |
247 |
251 |
243 |
247 |
+1.65% |
26,200 |
2025/1/24 |
239 |
244 |
239 |
243 |
+1.25% |
61,300 |
2025/1/23 |
239 |
240 |
238 |
240 |
+0.00% |
15,900 |
2025/1/22 |
238 |
240 |
238 |
240 |
+0.42% |
12,200 |
2025/1/21 |
239 |
240 |
238 |
239 |
-0.42% |
27,700 |
2025/1/20 |
240 |
243 |
235 |
240 |
+0.00% |
29,900 |
2025/1/17 |
241 |
243 |
239 |
240 |
-2.04% |
36,600 |
2025/1/16 |
242 |
245 |
241 |
245 |
+0.82% |
21,200 |
2025/1/15 |
241 |
244 |
241 |
243 |
+1.25% |
13,600 |
2025/1/14 |
242 |
244 |
240 |
240 |
+0.00% |
35,200 |
2025/1/10 |
240 |
240 |
235 |
240 |
+0.00% |
32,400 |
2025/1/9 |
243 |
244 |
238 |
240 |
-0.41% |
17,300 |
2025/1/8 |
240 |
245 |
239 |
241 |
-0.82% |
45,700 |
2025/1/7 |
240 |
251 |
238 |
243 |
+2.10% |
50,500 |
2025/1/6 |
240 |
242 |
237 |
238 |
-1.65% |
17,200 |
2024/12/30 |
233 |
242 |
231 |
242 |
+2.11% |
30,000 |
2024/12/27 |
228 |
237 |
227 |
237 |
+2.60% |
31,600 |
2024/12/26 |
232 |
236 |
230 |
231 |
-1.28% |
78,100 |
2024/12/25 |
242 |
243 |
234 |
234 |
-2.50% |
49,000 |
2024/12/24 |
226 |
240 |
226 |
240 |
+5.73% |
593,200 |
2024/12/23 |
229 |
231 |
227 |
227 |
-1.73% |
51,900 |
2024/12/20 |
230 |
234 |
229 |
231 |
-0.86% |
57,000 |
2024/12/19 |
234 |
234 |
231 |
233 |
+0.00% |
58,700 |
2024/12/18 |
232 |
235 |
230 |
233 |
+0.00% |
58,800 |
2024/12/17 |
232 |
235 |
229 |
233 |
-0.85% |
158,000 |
2024/12/16 |
238 |
238 |
232 |
235 |
-0.84% |
159,900 |
2024/12/13 |
246 |
246 |
237 |
237 |
-2.07% |
36,700 |
2024/12/12 |
245 |
250 |
241 |
242 |
-1.63% |
38,300 |
2024/12/11 |
246 |
249 |
245 |
246 |
-0.40% |
35,100 |
2024/12/10 |
246 |
251 |
243 |
247 |
-0.80% |
41,900 |
2024/12/9 |
249 |
249 |
245 |
249 |
+1.22% |
17,200 |
2024/12/6 |
243 |
250 |
240 |
246 |
+0.41% |
37,000 |
2024/12/5 |
247 |
247 |
240 |
245 |
+0.41% |
19,200 |
2024/12/4 |
247 |
248 |
244 |
244 |
-1.61% |
10,300 |
2024/12/3 |
248 |
248 |
245 |
248 |
+0.40% |
10,900 |
2024/12/2 |
249 |
249 |
246 |
247 |
+0.41% |
20,300 |
2024/11/29 |
243 |
247 |
243 |
246 |
+0.41% |
15,600 |
2024/11/28 |
245 |
247 |
244 |
245 |
-0.41% |
12,900 |
2024/11/27 |
247 |
250 |
244 |
246 |
-1.20% |
18,500 |
2024/11/26 |
243 |
253 |
243 |
249 |
+2.47% |
54,100 |
2024/11/25 |
245 |
245 |
239 |
243 |
+1.25% |
27,600 |
2024/11/22 |
240 |
242 |
240 |
240 |
-0.83% |
9,200 |
2024/11/21 |
241 |
247 |
241 |
242 |
+0.41% |
15,000 |
2024/11/20 |
241 |
244 |
239 |
241 |
-0.41% |
16,200 |
2024/11/19 |
238 |
243 |
238 |
242 |
+1.68% |
14,200 |
2024/11/18 |
236 |
242 |
236 |
238 |
-0.42% |
110,800 |
2024/11/15 |
240 |
242 |
234 |
239 |
-2.45% |
34,100 |
2024/11/14 |
240 |
250 |
240 |
245 |
+1.66% |
28,200 |
2024/11/13 |
240 |
246 |
239 |
241 |
+0.84% |
19,400 |
2024/11/12 |
241 |
242 |
238 |
239 |
+0.00% |
35,100 |
2024/11/11 |
241 |
242 |
239 |
239 |
-0.83% |
108,900 |
2024/11/8 |
241 |
242 |
238 |
241 |
+0.42% |
17,600 |
2024/11/7 |
245 |
247 |
239 |
240 |
-2.04% |
22,200 |
2024/11/6 |
245 |
245 |
239 |
245 |
+0.00% |
18,100 |
2024/11/5 |
247 |
247 |
243 |
245 |
-0.41% |
6,900 |
2024/11/1 |
248 |
251 |
244 |
246 |
-1.99% |
15,700 |
2024/10/31 |
248 |
252 |
248 |
251 |
-0.79% |
6,900 |
2024/10/30 |
250 |
253 |
248 |
253 |
+1.20% |
15,400 |
2024/10/29 |
252 |
252 |
248 |
250 |
-1.57% |
19,500 |
2024/10/28 |
253 |
255 |
245 |
254 |
-0.39% |
27,200 |
2024/10/25 |
266 |
266 |
255 |
255 |
-2.30% |
18,300 |
2024/10/24 |
263 |
263 |
261 |
261 |
-0.76% |
1,600 |
|