日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
243 |
246 |
242 |
243 |
-0.41% |
27,300 |
2025/4/24 |
241 |
244 |
240 |
244 |
+1.24% |
61,000 |
2025/4/23 |
243 |
245 |
240 |
241 |
+0.84% |
60,300 |
2025/4/22 |
242 |
243 |
238 |
239 |
-1.24% |
57,200 |
2025/4/21 |
241 |
248 |
241 |
242 |
+0.41% |
58,700 |
2025/4/18 |
234 |
241 |
232 |
241 |
+3.88% |
61,700 |
2025/4/17 |
226 |
232 |
226 |
232 |
+1.31% |
59,200 |
2025/4/16 |
232 |
232 |
225 |
229 |
-0.87% |
41,500 |
2025/4/15 |
234 |
236 |
231 |
231 |
+0.00% |
48,000 |
2025/4/14 |
235 |
235 |
230 |
231 |
+0.43% |
57,300 |
2025/4/11 |
221 |
232 |
220 |
230 |
-0.86% |
121,500 |
2025/4/10 |
238 |
238 |
224 |
232 |
+10.48% |
168,900 |
2025/4/9 |
212 |
217 |
205 |
210 |
-4.55% |
268,000 |
2025/4/8 |
201 |
224 |
201 |
220 |
+12.24% |
178,700 |
2025/4/7 |
196 |
212 |
193 |
196 |
-14.04% |
326,200 |
2025/4/4 |
249 |
250 |
225 |
228 |
-9.88% |
283,900 |
2025/4/3 |
253 |
256 |
251 |
253 |
-3.07% |
121,400 |
2025/4/2 |
269 |
269 |
261 |
261 |
-2.25% |
70,900 |
2025/4/1 |
272 |
273 |
266 |
267 |
-0.37% |
53,300 |
2025/3/31 |
276 |
277 |
268 |
268 |
-3.60% |
88,400 |
2025/3/28 |
280 |
283 |
278 |
278 |
+0.36% |
115,800 |
2025/3/27 |
279 |
281 |
273 |
277 |
-0.72% |
89,700 |
2025/3/26 |
280 |
282 |
277 |
279 |
+0.00% |
90,600 |
2025/3/25 |
274 |
279 |
273 |
279 |
+1.82% |
36,700 |
2025/3/24 |
280 |
280 |
273 |
274 |
-1.44% |
65,000 |
2025/3/21 |
283 |
286 |
278 |
278 |
-0.36% |
69,300 |
2025/3/19 |
282 |
283 |
279 |
279 |
-1.06% |
69,200 |
2025/3/18 |
277 |
283 |
276 |
282 |
+2.55% |
129,700 |
2025/3/17 |
273 |
276 |
273 |
275 |
+0.73% |
30,400 |
2025/3/14 |
274 |
274 |
272 |
273 |
-0.73% |
71,400 |
2025/3/13 |
277 |
278 |
273 |
275 |
+0.00% |
96,300 |
2025/3/12 |
271 |
276 |
269 |
275 |
+2.23% |
114,600 |
2025/3/11 |
262 |
269 |
261 |
269 |
-0.37% |
102,400 |
2025/3/10 |
270 |
274 |
264 |
270 |
+2.27% |
144,000 |
2025/3/7 |
260 |
271 |
255 |
264 |
+0.38% |
142,500 |
2025/3/6 |
256 |
263 |
255 |
263 |
+3.54% |
55,600 |
2025/3/5 |
250 |
256 |
250 |
254 |
+0.79% |
63,900 |
2025/3/4 |
255 |
255 |
250 |
252 |
-0.40% |
70,500 |
2025/3/3 |
255 |
255 |
250 |
253 |
+1.20% |
75,300 |
2025/2/28 |
256 |
256 |
248 |
250 |
-2.72% |
105,200 |
2025/2/27 |
256 |
260 |
256 |
257 |
+0.78% |
44,200 |
2025/2/26 |
257 |
260 |
253 |
255 |
-1.16% |
107,000 |
2025/2/25 |
260 |
262 |
256 |
258 |
-1.53% |
115,000 |
2025/2/21 |
271 |
272 |
262 |
262 |
-2.60% |
147,300 |
2025/2/20 |
269 |
273 |
265 |
269 |
+0.37% |
142,300 |
2025/2/19 |
265 |
268 |
263 |
268 |
+1.90% |
110,800 |
2025/2/18 |
265 |
267 |
259 |
263 |
+0.00% |
140,700 |
2025/2/17 |
257 |
263 |
257 |
263 |
+3.95% |
275,500 |
2025/2/14 |
250 |
259 |
250 |
253 |
-9.64% |
421,800 |
2025/2/13 |
283 |
284 |
279 |
280 |
-1.75% |
191,900 |
2025/2/12 |
282 |
285 |
279 |
285 |
+1.06% |
165,900 |
2025/2/10 |
269 |
282 |
268 |
282 |
+6.02% |
327,000 |
2025/2/7 |
264 |
266 |
262 |
266 |
+0.00% |
64,700 |
2025/2/6 |
261 |
266 |
260 |
266 |
+3.50% |
114,600 |
2025/2/5 |
258 |
259 |
255 |
257 |
-0.39% |
56,500 |
2025/2/4 |
262 |
262 |
257 |
258 |
+0.00% |
54,600 |
2025/2/3 |
260 |
263 |
253 |
258 |
-0.77% |
137,600 |
2025/1/31 |
261 |
261 |
256 |
260 |
-0.38% |
91,600 |
2025/1/30 |
262 |
262 |
257 |
261 |
-0.76% |
153,900 |
2025/1/29 |
262 |
264 |
260 |
263 |
+0.77% |
93,400 |
2025/1/28 |
257 |
261 |
257 |
261 |
+1.56% |
145,200 |
2025/1/27 |
259 |
263 |
256 |
257 |
+0.39% |
184,700 |
2025/1/24 |
249 |
259 |
248 |
256 |
+2.81% |
210,300 |
2025/1/23 |
252 |
252 |
247 |
249 |
-1.58% |
110,700 |
2025/1/22 |
250 |
253 |
249 |
253 |
+2.02% |
113,100 |
2025/1/21 |
252 |
252 |
246 |
248 |
-1.20% |
65,800 |
2025/1/20 |
244 |
252 |
243 |
251 |
+2.87% |
176,100 |
2025/1/17 |
246 |
248 |
243 |
244 |
-2.01% |
168,700 |
2025/1/16 |
248 |
252 |
245 |
249 |
+0.00% |
286,600 |
2025/1/15 |
249 |
269 |
247 |
249 |
+0.81% |
1,049,500 |
2025/1/14 |
258 |
258 |
247 |
247 |
-4.26% |
275,100 |
2025/1/10 |
250 |
262 |
248 |
258 |
+1.98% |
455,500 |
2025/1/9 |
262 |
262 |
249 |
253 |
-6.30% |
789,300 |
2025/1/8 |
281 |
297 |
266 |
270 |
-3.91% |
2,439,400 |
2025/1/7 |
259 |
310 |
258 |
281 |
+15.64% |
10,977,800 |
2025/1/6 |
250 |
252 |
243 |
243 |
-0.41% |
67,700 |
2024/12/30 |
243 |
248 |
243 |
244 |
-0.41% |
82,400 |
2024/12/27 |
242 |
245 |
241 |
245 |
+0.41% |
187,100 |
2024/12/26 |
240 |
246 |
240 |
244 |
+1.24% |
178,400 |
2024/12/25 |
240 |
242 |
237 |
241 |
+1.69% |
215,100 |
2024/12/24 |
237 |
242 |
234 |
237 |
+0.00% |
135,900 |
2024/12/23 |
233 |
239 |
233 |
237 |
+1.72% |
132,400 |
2024/12/20 |
237 |
238 |
233 |
233 |
-1.27% |
80,700 |
2024/12/19 |
243 |
243 |
236 |
236 |
-3.28% |
142,200 |
2024/12/18 |
246 |
246 |
243 |
244 |
-1.61% |
69,400 |
2024/12/17 |
249 |
250 |
246 |
248 |
-0.40% |
60,300 |
2024/12/16 |
252 |
252 |
247 |
249 |
-1.19% |
85,400 |
2024/12/13 |
252 |
254 |
251 |
252 |
-0.40% |
49,000 |
2024/12/12 |
257 |
257 |
253 |
253 |
-1.17% |
41,600 |
2024/12/11 |
256 |
259 |
252 |
256 |
+0.39% |
54,000 |
2024/12/10 |
256 |
258 |
254 |
255 |
-0.39% |
74,900 |
2024/12/9 |
252 |
259 |
249 |
256 |
+1.19% |
108,600 |
2024/12/6 |
258 |
258 |
253 |
253 |
-2.32% |
77,600 |
2024/12/5 |
263 |
264 |
257 |
259 |
+0.39% |
67,200 |
2024/12/4 |
270 |
270 |
258 |
258 |
-4.80% |
179,400 |
2024/12/3 |
265 |
283 |
265 |
271 |
+3.44% |
390,600 |
2024/12/2 |
260 |
264 |
255 |
262 |
+1.55% |
78,700 |
2024/11/29 |
255 |
259 |
253 |
258 |
+1.18% |
69,800 |
2024/11/28 |
256 |
259 |
255 |
255 |
-1.16% |
68,500 |
2024/11/27 |
264 |
264 |
257 |
258 |
-1.53% |
69,700 |
2024/11/26 |
269 |
269 |
261 |
262 |
-2.24% |
80,400 |
2024/11/25 |
275 |
275 |
268 |
268 |
-1.47% |
72,200 |
2024/11/22 |
271 |
273 |
268 |
272 |
+1.12% |
140,500 |
2024/11/21 |
268 |
271 |
265 |
269 |
+1.51% |
108,900 |
2024/11/20 |
263 |
268 |
261 |
265 |
+1.53% |
75,700 |
2024/11/19 |
260 |
263 |
259 |
261 |
+1.16% |
51,200 |
2024/11/18 |
260 |
264 |
258 |
258 |
-1.15% |
73,000 |
2024/11/15 |
258 |
261 |
254 |
261 |
+1.16% |
89,600 |
2024/11/14 |
261 |
261 |
252 |
258 |
-2.64% |
198,100 |
2024/11/13 |
265 |
267 |
261 |
265 |
+0.00% |
134,600 |
2024/11/12 |
270 |
280 |
265 |
265 |
-13.96% |
529,200 |
2024/11/11 |
308 |
311 |
304 |
308 |
+0.00% |
84,600 |
2024/11/8 |
305 |
308 |
303 |
308 |
+0.65% |
56,400 |
2024/11/7 |
306 |
309 |
304 |
306 |
+1.32% |
43,400 |
2024/11/6 |
306 |
307 |
302 |
302 |
-0.66% |
36,200 |
2024/11/5 |
312 |
312 |
304 |
304 |
-1.30% |
37,900 |
2024/11/1 |
308 |
313 |
306 |
308 |
-0.96% |
59,400 |
2024/10/31 |
308 |
312 |
305 |
311 |
+0.97% |
50,900 |
2024/10/30 |
307 |
308 |
303 |
308 |
+0.65% |
38,000 |
2024/10/29 |
298 |
307 |
297 |
306 |
+2.34% |
44,000 |
2024/10/28 |
289 |
300 |
289 |
299 |
+3.10% |
60,400 |
2024/10/25 |
296 |
298 |
290 |
290 |
-2.03% |
57,000 |
2024/10/24 |
297 |
297 |
291 |
296 |
-0.67% |
62,200 |
|