日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
208 |
210 |
207 |
208 |
-0.95% |
13,700 |
2025/4/24 |
210 |
210 |
207 |
210 |
+0.96% |
58,700 |
2025/4/23 |
218 |
224 |
204 |
208 |
-0.95% |
507,800 |
2025/4/22 |
206 |
212 |
205 |
210 |
+1.94% |
81,900 |
2025/4/21 |
208 |
209 |
205 |
206 |
+0.49% |
31,500 |
2025/4/18 |
202 |
213 |
202 |
205 |
+1.49% |
153,900 |
2025/4/17 |
200 |
203 |
200 |
202 |
+1.00% |
37,200 |
2025/4/16 |
203 |
204 |
199 |
200 |
-0.99% |
79,600 |
2025/4/15 |
207 |
207 |
201 |
202 |
+1.00% |
60,400 |
2025/4/14 |
204 |
216 |
183 |
200 |
-1.96% |
585,200 |
2025/4/11 |
197 |
207 |
196 |
204 |
+3.55% |
75,500 |
2025/4/10 |
204 |
205 |
195 |
197 |
+3.14% |
81,800 |
2025/4/9 |
194 |
196 |
189 |
191 |
-1.55% |
45,800 |
2025/4/8 |
185 |
204 |
185 |
194 |
+10.23% |
455,600 |
2025/4/7 |
183 |
196 |
173 |
176 |
-11.11% |
199,400 |
2025/4/4 |
203 |
211 |
195 |
198 |
-4.81% |
228,600 |
2025/4/3 |
202 |
233 |
197 |
208 |
-0.48% |
1,395,300 |
2025/4/2 |
206 |
215 |
206 |
209 |
+1.95% |
120,100 |
2025/4/1 |
212 |
214 |
205 |
205 |
-0.97% |
100,600 |
2025/3/31 |
206 |
240 |
201 |
207 |
+0.98% |
774,900 |
2025/3/28 |
204 |
211 |
204 |
205 |
+0.49% |
90,200 |
2025/3/27 |
204 |
207 |
203 |
204 |
-0.97% |
54,800 |
2025/3/26 |
207 |
211 |
205 |
206 |
+0.49% |
53,800 |
2025/3/25 |
208 |
209 |
204 |
205 |
-2.84% |
92,000 |
2025/3/24 |
215 |
216 |
204 |
211 |
+1.93% |
277,400 |
2025/3/21 |
200 |
249 |
200 |
207 |
+4.02% |
2,163,600 |
2025/3/19 |
198 |
199 |
196 |
199 |
+0.51% |
38,600 |
2025/3/18 |
196 |
198 |
196 |
198 |
+1.02% |
14,300 |
2025/3/17 |
194 |
196 |
194 |
196 |
+1.03% |
14,700 |
2025/3/14 |
193 |
194 |
192 |
194 |
+1.04% |
16,200 |
2025/3/13 |
195 |
196 |
192 |
192 |
-0.52% |
13,700 |
2025/3/12 |
195 |
195 |
192 |
193 |
+0.52% |
10,500 |
2025/3/11 |
193 |
194 |
192 |
192 |
-1.54% |
8,400 |
2025/3/10 |
196 |
196 |
195 |
195 |
+0.00% |
14,900 |
2025/3/7 |
194 |
195 |
193 |
195 |
+0.00% |
3,500 |
2025/3/6 |
192 |
195 |
192 |
195 |
+1.04% |
9,600 |
2025/3/5 |
191 |
194 |
191 |
193 |
+0.00% |
19,700 |
2025/3/4 |
192 |
194 |
191 |
193 |
+0.52% |
15,900 |
2025/3/3 |
196 |
196 |
189 |
192 |
-0.52% |
76,100 |
2025/2/28 |
197 |
197 |
193 |
193 |
-1.03% |
32,100 |
2025/2/27 |
197 |
197 |
195 |
195 |
+0.00% |
10,600 |
2025/2/26 |
198 |
198 |
194 |
195 |
-1.52% |
46,900 |
2025/2/25 |
196 |
199 |
196 |
198 |
+0.00% |
19,000 |
2025/2/21 |
199 |
199 |
196 |
198 |
-0.50% |
25,800 |
2025/2/20 |
200 |
200 |
197 |
199 |
+0.00% |
28,800 |
2025/2/19 |
202 |
202 |
198 |
199 |
-1.49% |
21,700 |
2025/2/18 |
202 |
203 |
200 |
202 |
+0.00% |
8,200 |
2025/2/17 |
207 |
207 |
195 |
202 |
-3.35% |
122,800 |
2025/2/14 |
209 |
209 |
202 |
209 |
+0.00% |
37,900 |
2025/2/13 |
206 |
209 |
206 |
209 |
+1.46% |
16,700 |
2025/2/12 |
203 |
206 |
203 |
206 |
+1.48% |
24,600 |
2025/2/10 |
206 |
206 |
203 |
203 |
-0.98% |
21,900 |
2025/2/7 |
200 |
205 |
200 |
205 |
+1.99% |
16,500 |
2025/2/6 |
202 |
204 |
201 |
201 |
+0.00% |
12,800 |
2025/2/5 |
201 |
203 |
201 |
201 |
-0.50% |
12,000 |
2025/2/4 |
201 |
204 |
201 |
202 |
+0.50% |
9,400 |
2025/2/3 |
202 |
204 |
201 |
201 |
-1.47% |
40,800 |
2025/1/31 |
203 |
204 |
200 |
204 |
+0.49% |
18,100 |
2025/1/30 |
199 |
205 |
199 |
203 |
+2.01% |
66,100 |
2025/1/29 |
200 |
201 |
199 |
199 |
+0.00% |
10,100 |
2025/1/28 |
199 |
202 |
199 |
199 |
+0.51% |
12,900 |
2025/1/27 |
200 |
202 |
197 |
198 |
-0.50% |
19,100 |
2025/1/24 |
199 |
202 |
198 |
199 |
-0.50% |
18,000 |
2025/1/23 |
201 |
201 |
199 |
200 |
+0.00% |
11,100 |
2025/1/22 |
202 |
204 |
199 |
200 |
+0.50% |
25,900 |
2025/1/21 |
199 |
200 |
198 |
199 |
+0.00% |
13,400 |
2025/1/20 |
198 |
200 |
197 |
199 |
+1.02% |
20,800 |
2025/1/17 |
202 |
202 |
191 |
197 |
-2.48% |
76,900 |
2025/1/16 |
203 |
204 |
200 |
202 |
-0.98% |
32,400 |
2025/1/15 |
204 |
205 |
202 |
204 |
+0.99% |
9,400 |
2025/1/14 |
202 |
205 |
202 |
202 |
-0.98% |
12,400 |
2025/1/10 |
205 |
205 |
201 |
204 |
-0.97% |
18,400 |
2025/1/9 |
207 |
207 |
203 |
206 |
+0.00% |
23,600 |
2025/1/8 |
205 |
208 |
205 |
206 |
+0.49% |
33,900 |
2025/1/7 |
202 |
205 |
201 |
205 |
+1.49% |
46,700 |
2025/1/6 |
198 |
204 |
195 |
202 |
+2.54% |
76,400 |
2024/12/30 |
193 |
197 |
192 |
197 |
+1.55% |
33,100 |
2024/12/27 |
190 |
195 |
190 |
194 |
+3.19% |
44,700 |
2024/12/26 |
191 |
193 |
188 |
188 |
-2.59% |
55,200 |
2024/12/25 |
191 |
193 |
190 |
193 |
+1.05% |
83,200 |
2024/12/24 |
196 |
199 |
190 |
191 |
-3.05% |
167,800 |
2024/12/23 |
197 |
197 |
194 |
197 |
+0.00% |
103,100 |
2024/12/20 |
200 |
200 |
196 |
197 |
-1.50% |
27,500 |
2024/12/19 |
197 |
203 |
196 |
200 |
+0.00% |
57,900 |
2024/12/18 |
200 |
201 |
198 |
200 |
-0.50% |
53,700 |
2024/12/17 |
201 |
202 |
200 |
201 |
-0.99% |
19,100 |
2024/12/16 |
201 |
204 |
199 |
203 |
+0.00% |
51,900 |
2024/12/13 |
206 |
207 |
199 |
203 |
-1.93% |
109,500 |
2024/12/12 |
211 |
211 |
206 |
207 |
-0.96% |
42,300 |
2024/12/11 |
209 |
211 |
208 |
209 |
+0.00% |
19,200 |
2024/12/10 |
211 |
212 |
209 |
209 |
-0.48% |
20,800 |
2024/12/9 |
208 |
212 |
208 |
210 |
+0.96% |
18,400 |
2024/12/6 |
208 |
211 |
207 |
208 |
+0.00% |
25,300 |
2024/12/5 |
209 |
211 |
208 |
208 |
-1.89% |
39,100 |
2024/12/4 |
209 |
212 |
208 |
212 |
+0.47% |
28,100 |
2024/12/3 |
209 |
211 |
207 |
211 |
+1.44% |
19,900 |
2024/12/2 |
212 |
212 |
207 |
208 |
+0.48% |
37,000 |
2024/11/29 |
209 |
211 |
207 |
207 |
-0.96% |
42,900 |
2024/11/28 |
208 |
212 |
208 |
209 |
-0.95% |
25,700 |
2024/11/27 |
206 |
214 |
206 |
211 |
+0.00% |
96,800 |
2024/11/26 |
210 |
211 |
206 |
211 |
+0.96% |
40,700 |
2024/11/25 |
210 |
213 |
209 |
209 |
-0.48% |
44,100 |
2024/11/22 |
212 |
213 |
210 |
210 |
-0.94% |
36,900 |
2024/11/21 |
212 |
213 |
210 |
212 |
+0.47% |
17,200 |
2024/11/20 |
212 |
214 |
211 |
211 |
-0.47% |
15,100 |
2024/11/19 |
213 |
214 |
211 |
212 |
-0.93% |
16,600 |
2024/11/18 |
207 |
214 |
207 |
214 |
+1.42% |
26,600 |
2024/11/15 |
211 |
213 |
206 |
211 |
-1.40% |
80,000 |
2024/11/14 |
215 |
216 |
213 |
214 |
+0.47% |
22,000 |
2024/11/13 |
215 |
215 |
211 |
213 |
-0.93% |
48,500 |
2024/11/12 |
225 |
229 |
213 |
215 |
+0.47% |
334,000 |
2024/11/11 |
209 |
216 |
208 |
214 |
+2.88% |
71,600 |
2024/11/8 |
205 |
208 |
205 |
208 |
+0.48% |
16,900 |
2024/11/7 |
205 |
207 |
203 |
207 |
+0.98% |
36,000 |
2024/11/6 |
205 |
206 |
202 |
205 |
+0.00% |
29,300 |
2024/11/5 |
203 |
205 |
200 |
205 |
+0.99% |
28,200 |
2024/11/1 |
205 |
208 |
203 |
203 |
-2.40% |
50,200 |
2024/10/31 |
202 |
208 |
202 |
208 |
+1.46% |
45,000 |
2024/10/30 |
206 |
206 |
201 |
205 |
+0.49% |
45,400 |
2024/10/29 |
202 |
204 |
200 |
204 |
+0.49% |
24,900 |
2024/10/28 |
198 |
208 |
198 |
203 |
+1.00% |
129,000 |
2024/10/25 |
208 |
208 |
196 |
201 |
-3.83% |
152,500 |
2024/10/24 |
200 |
209 |
199 |
209 |
+2.96% |
61,700 |
|