日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
332 |
339 |
327 |
335 |
+0.90% |
183,400 |
2025/4/24 |
333 |
344 |
324 |
332 |
-0.30% |
414,400 |
2025/4/23 |
350 |
350 |
321 |
333 |
-3.20% |
894,200 |
2025/4/22 |
340 |
347 |
334 |
344 |
+2.38% |
525,200 |
2025/4/21 |
336 |
340 |
330 |
336 |
+0.30% |
225,700 |
2025/4/18 |
329 |
342 |
322 |
335 |
+4.36% |
482,700 |
2025/4/17 |
304 |
325 |
304 |
321 |
+5.59% |
488,200 |
2025/4/16 |
303 |
307 |
295 |
304 |
+0.33% |
164,700 |
2025/4/15 |
310 |
312 |
302 |
303 |
-1.62% |
204,000 |
2025/4/14 |
299 |
311 |
294 |
308 |
+3.01% |
220,200 |
2025/4/11 |
270 |
299 |
262 |
299 |
+8.73% |
285,900 |
2025/4/10 |
284 |
286 |
268 |
275 |
+5.77% |
214,900 |
2025/4/9 |
266 |
270 |
253 |
260 |
-4.41% |
224,700 |
2025/4/8 |
259 |
284 |
259 |
272 |
+12.86% |
219,100 |
2025/4/7 |
250 |
257 |
241 |
241 |
-13.93% |
337,800 |
2025/4/4 |
291 |
293 |
277 |
280 |
-6.04% |
371,900 |
2025/4/3 |
296 |
303 |
295 |
298 |
-3.25% |
195,600 |
2025/4/2 |
307 |
308 |
298 |
308 |
+0.98% |
188,900 |
2025/4/1 |
303 |
311 |
302 |
305 |
+0.33% |
181,900 |
2025/3/31 |
310 |
311 |
301 |
304 |
-2.88% |
256,400 |
2025/3/28 |
315 |
318 |
309 |
313 |
-1.26% |
238,300 |
2025/3/27 |
317 |
324 |
305 |
317 |
+1.28% |
399,600 |
2025/3/26 |
295 |
318 |
294 |
313 |
+7.19% |
700,400 |
2025/3/25 |
280 |
293 |
276 |
292 |
+5.04% |
190,200 |
2025/3/24 |
281 |
281 |
277 |
278 |
-0.36% |
68,900 |
2025/3/21 |
271 |
280 |
271 |
279 |
+2.95% |
173,400 |
2025/3/19 |
266 |
272 |
264 |
271 |
+1.50% |
122,600 |
2025/3/18 |
267 |
267 |
261 |
267 |
+0.00% |
87,300 |
2025/3/17 |
266 |
270 |
265 |
267 |
+0.75% |
56,500 |
2025/3/14 |
261 |
265 |
260 |
265 |
+1.53% |
66,400 |
2025/3/13 |
265 |
265 |
259 |
261 |
-0.76% |
55,900 |
2025/3/12 |
260 |
267 |
260 |
263 |
+1.15% |
49,600 |
2025/3/11 |
262 |
264 |
257 |
260 |
-1.89% |
85,000 |
2025/3/10 |
260 |
266 |
260 |
265 |
+2.71% |
73,200 |
2025/3/7 |
262 |
266 |
258 |
258 |
-1.53% |
70,200 |
2025/3/6 |
267 |
267 |
257 |
262 |
-1.87% |
123,400 |
2025/3/5 |
268 |
270 |
262 |
267 |
+0.00% |
111,200 |
2025/3/4 |
266 |
271 |
260 |
267 |
+0.00% |
144,900 |
2025/3/3 |
256 |
268 |
251 |
267 |
+6.37% |
167,300 |
2025/2/28 |
252 |
254 |
246 |
251 |
-1.95% |
162,400 |
2025/2/27 |
261 |
262 |
256 |
256 |
-0.78% |
67,800 |
2025/2/26 |
256 |
262 |
252 |
258 |
+0.00% |
115,900 |
2025/2/25 |
261 |
261 |
256 |
258 |
-1.90% |
139,700 |
2025/2/21 |
269 |
270 |
263 |
263 |
-2.23% |
128,600 |
2025/2/20 |
265 |
269 |
263 |
269 |
+1.13% |
180,700 |
2025/2/19 |
266 |
271 |
262 |
266 |
-1.48% |
186,600 |
2025/2/18 |
275 |
275 |
263 |
270 |
-1.46% |
249,100 |
2025/2/17 |
251 |
275 |
251 |
274 |
+12.76% |
859,100 |
2025/2/14 |
241 |
248 |
241 |
243 |
-0.41% |
203,700 |
2025/2/13 |
243 |
245 |
240 |
244 |
+0.00% |
161,600 |
2025/2/12 |
240 |
246 |
237 |
244 |
+1.67% |
127,800 |
2025/2/10 |
240 |
244 |
240 |
240 |
-0.41% |
77,000 |
2025/2/7 |
241 |
244 |
239 |
241 |
+0.00% |
102,100 |
2025/2/6 |
236 |
247 |
236 |
241 |
+2.12% |
165,500 |
2025/2/5 |
234 |
240 |
234 |
236 |
+0.43% |
136,400 |
2025/2/4 |
243 |
243 |
232 |
235 |
-0.84% |
158,100 |
2025/2/3 |
242 |
242 |
234 |
237 |
-2.87% |
168,300 |
2025/1/31 |
246 |
248 |
244 |
244 |
-1.21% |
189,700 |
2025/1/30 |
252 |
253 |
246 |
247 |
-2.76% |
251,100 |
2025/1/29 |
261 |
263 |
251 |
254 |
-3.79% |
250,300 |
2025/1/28 |
260 |
265 |
260 |
264 |
+0.00% |
122,900 |
2025/1/27 |
264 |
266 |
260 |
264 |
-1.12% |
255,100 |
2025/1/24 |
252 |
269 |
252 |
267 |
+6.80% |
388,100 |
2025/1/23 |
256 |
260 |
249 |
250 |
-1.96% |
262,600 |
2025/1/22 |
253 |
258 |
249 |
255 |
+0.79% |
281,200 |
2025/1/21 |
242 |
254 |
237 |
253 |
+7.20% |
258,700 |
2025/1/20 |
235 |
239 |
234 |
236 |
-0.42% |
147,900 |
2025/1/17 |
228 |
237 |
225 |
237 |
+2.16% |
143,500 |
2025/1/16 |
232 |
234 |
228 |
232 |
+0.87% |
133,000 |
2025/1/15 |
227 |
231 |
224 |
230 |
+3.14% |
202,500 |
2025/1/14 |
231 |
231 |
222 |
223 |
-3.46% |
495,000 |
2025/1/10 |
239 |
240 |
219 |
231 |
-3.35% |
599,200 |
2025/1/9 |
240 |
243 |
236 |
239 |
-0.42% |
232,300 |
2025/1/8 |
255 |
255 |
240 |
240 |
-5.51% |
381,100 |
2025/1/7 |
260 |
260 |
254 |
254 |
-1.17% |
153,100 |
2025/1/6 |
268 |
270 |
254 |
257 |
-4.81% |
242,200 |
2024/12/30 |
271 |
276 |
268 |
270 |
-1.82% |
160,300 |
2024/12/27 |
270 |
279 |
270 |
275 |
+0.73% |
198,300 |
2024/12/26 |
275 |
282 |
270 |
273 |
-1.80% |
250,400 |
2024/12/25 |
250 |
279 |
250 |
278 |
+11.20% |
798,500 |
2024/12/24 |
260 |
262 |
249 |
250 |
-3.85% |
654,500 |
2024/12/23 |
263 |
266 |
258 |
260 |
-2.26% |
413,000 |
2024/12/20 |
271 |
276 |
266 |
266 |
-2.21% |
191,500 |
2024/12/19 |
272 |
279 |
269 |
272 |
-2.86% |
313,500 |
2024/12/18 |
280 |
280 |
276 |
280 |
+0.00% |
141,200 |
2024/12/17 |
280 |
284 |
278 |
280 |
-0.71% |
139,600 |
2024/12/16 |
287 |
287 |
278 |
282 |
-1.74% |
317,100 |
2024/12/13 |
285 |
293 |
285 |
287 |
-0.35% |
201,600 |
2024/12/12 |
294 |
295 |
285 |
288 |
-1.37% |
245,500 |
2024/12/11 |
300 |
300 |
291 |
292 |
-2.67% |
267,800 |
2024/12/10 |
309 |
309 |
300 |
300 |
-2.60% |
409,400 |
2024/12/9 |
312 |
315 |
307 |
308 |
-1.91% |
157,800 |
2024/12/6 |
312 |
315 |
306 |
314 |
+0.64% |
213,000 |
2024/12/5 |
320 |
322 |
312 |
312 |
-2.50% |
218,200 |
2024/12/4 |
326 |
326 |
316 |
320 |
-1.84% |
152,700 |
2024/12/3 |
335 |
336 |
325 |
326 |
-2.69% |
187,900 |
2024/12/2 |
340 |
340 |
324 |
335 |
-1.76% |
179,800 |
2024/11/29 |
339 |
347 |
339 |
341 |
-0.58% |
99,300 |
2024/11/28 |
335 |
347 |
335 |
343 |
+0.88% |
107,700 |
2024/11/27 |
345 |
349 |
335 |
340 |
-2.30% |
225,600 |
2024/11/26 |
345 |
352 |
342 |
348 |
+0.87% |
255,900 |
2024/11/25 |
341 |
346 |
338 |
345 |
+1.17% |
188,300 |
2024/11/22 |
334 |
344 |
330 |
341 |
+1.79% |
187,800 |
2024/11/21 |
321 |
336 |
321 |
335 |
+4.36% |
345,500 |
2024/11/20 |
303 |
324 |
303 |
321 |
+6.29% |
358,800 |
2024/11/19 |
328 |
328 |
302 |
302 |
-9.04% |
371,600 |
2024/11/18 |
299 |
332 |
299 |
332 |
+9.57% |
420,500 |
2024/11/15 |
289 |
313 |
274 |
303 |
-11.14% |
1,261,900 |
2024/11/14 |
341 |
347 |
336 |
341 |
-0.58% |
312,100 |
2024/11/13 |
350 |
352 |
343 |
343 |
-3.38% |
190,300 |
2024/11/12 |
354 |
360 |
350 |
355 |
+0.28% |
137,400 |
2024/11/11 |
358 |
358 |
353 |
354 |
-1.39% |
61,800 |
2024/11/8 |
360 |
364 |
355 |
359 |
+0.56% |
88,000 |
2024/11/7 |
359 |
363 |
355 |
357 |
+0.28% |
71,300 |
2024/11/6 |
360 |
364 |
356 |
356 |
+0.00% |
79,700 |
2024/11/5 |
362 |
362 |
354 |
356 |
-0.28% |
47,800 |
2024/11/1 |
351 |
359 |
351 |
357 |
-0.56% |
77,800 |
2024/10/31 |
356 |
362 |
355 |
359 |
+0.00% |
54,100 |
2024/10/30 |
355 |
359 |
354 |
359 |
+1.13% |
34,400 |
2024/10/29 |
353 |
358 |
351 |
355 |
+1.43% |
55,300 |
2024/10/28 |
343 |
358 |
343 |
350 |
+0.00% |
91,800 |
2024/10/25 |
350 |
358 |
346 |
350 |
+0.57% |
95,300 |
2024/10/24 |
345 |
352 |
343 |
348 |
+0.00% |
82,700 |
|