日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
328 |
336 |
323 |
324 |
-1.22% |
149,800 |
2025/4/24 |
333 |
341 |
321 |
328 |
-1.50% |
377,900 |
2025/4/23 |
340 |
340 |
330 |
333 |
-0.30% |
189,400 |
2025/4/22 |
334 |
339 |
331 |
334 |
-1.47% |
228,900 |
2025/4/21 |
327 |
339 |
325 |
339 |
+4.31% |
385,200 |
2025/4/18 |
308 |
325 |
308 |
325 |
+5.86% |
268,900 |
2025/4/17 |
309 |
316 |
306 |
307 |
-0.65% |
219,100 |
2025/4/16 |
312 |
315 |
304 |
309 |
-1.59% |
216,300 |
2025/4/15 |
313 |
324 |
312 |
314 |
+0.32% |
184,800 |
2025/4/14 |
312 |
318 |
308 |
313 |
+1.29% |
293,500 |
2025/4/11 |
275 |
309 |
273 |
309 |
+9.96% |
366,600 |
2025/4/10 |
286 |
286 |
272 |
281 |
+8.91% |
222,800 |
2025/4/9 |
268 |
268 |
250 |
258 |
-3.73% |
217,100 |
2025/4/8 |
251 |
274 |
251 |
268 |
+13.08% |
336,900 |
2025/4/7 |
229 |
249 |
226 |
237 |
-11.90% |
901,400 |
2025/4/4 |
291 |
293 |
259 |
269 |
-10.03% |
678,300 |
2025/4/3 |
290 |
306 |
280 |
299 |
-2.29% |
422,200 |
2025/4/2 |
306 |
310 |
302 |
306 |
+0.66% |
179,900 |
2025/4/1 |
310 |
316 |
301 |
304 |
-1.62% |
305,200 |
2025/3/31 |
310 |
318 |
306 |
309 |
-2.22% |
404,700 |
2025/3/28 |
317 |
320 |
312 |
316 |
-0.32% |
174,600 |
2025/3/27 |
318 |
318 |
308 |
317 |
-0.31% |
319,000 |
2025/3/26 |
315 |
324 |
311 |
318 |
+1.92% |
532,300 |
2025/3/25 |
299 |
321 |
299 |
312 |
+5.76% |
898,900 |
2025/3/24 |
308 |
310 |
294 |
295 |
-2.64% |
372,300 |
2025/3/21 |
304 |
307 |
299 |
303 |
+0.00% |
377,200 |
2025/3/19 |
278 |
310 |
278 |
303 |
+10.58% |
1,147,300 |
2025/3/18 |
273 |
276 |
271 |
274 |
+1.48% |
166,900 |
2025/3/17 |
276 |
276 |
268 |
270 |
+0.00% |
173,700 |
2025/3/14 |
271 |
272 |
264 |
270 |
-1.82% |
222,000 |
2025/3/13 |
273 |
289 |
270 |
275 |
+1.10% |
494,000 |
2025/3/12 |
272 |
291 |
270 |
272 |
+0.00% |
618,800 |
2025/3/11 |
268 |
274 |
264 |
272 |
-0.73% |
510,800 |
2025/3/10 |
256 |
276 |
252 |
274 |
+9.16% |
715,900 |
2025/3/7 |
256 |
257 |
250 |
251 |
-2.71% |
129,600 |
2025/3/6 |
265 |
266 |
254 |
258 |
-0.77% |
261,000 |
2025/3/5 |
249 |
267 |
247 |
260 |
+4.84% |
402,800 |
2025/3/4 |
250 |
250 |
243 |
248 |
-0.80% |
109,500 |
2025/3/3 |
250 |
254 |
245 |
250 |
+0.40% |
133,700 |
2025/2/28 |
244 |
250 |
242 |
249 |
-1.19% |
177,300 |
2025/2/27 |
249 |
254 |
247 |
252 |
+0.80% |
130,500 |
2025/2/26 |
250 |
254 |
241 |
250 |
+0.00% |
178,300 |
2025/2/25 |
251 |
257 |
248 |
250 |
-1.96% |
163,300 |
2025/2/21 |
256 |
262 |
252 |
255 |
-1.54% |
221,500 |
2025/2/20 |
259 |
265 |
256 |
259 |
-0.77% |
209,400 |
2025/2/19 |
260 |
267 |
254 |
261 |
-2.61% |
309,900 |
2025/2/18 |
265 |
268 |
256 |
268 |
+3.88% |
408,500 |
2025/2/17 |
238 |
261 |
238 |
258 |
+8.86% |
639,600 |
2025/2/14 |
246 |
246 |
237 |
237 |
-3.27% |
268,800 |
2025/2/13 |
241 |
248 |
235 |
245 |
+2.94% |
311,600 |
2025/2/12 |
234 |
240 |
232 |
238 |
+2.15% |
275,100 |
2025/2/10 |
229 |
234 |
224 |
233 |
+2.64% |
139,100 |
2025/2/7 |
232 |
235 |
227 |
227 |
-1.30% |
240,100 |
2025/2/6 |
223 |
231 |
223 |
230 |
+2.22% |
103,000 |
2025/2/5 |
221 |
229 |
221 |
225 |
+1.35% |
122,600 |
2025/2/4 |
224 |
228 |
222 |
222 |
-0.89% |
103,600 |
2025/2/3 |
230 |
230 |
220 |
224 |
-3.45% |
267,300 |
2025/1/31 |
231 |
237 |
228 |
232 |
+1.31% |
180,500 |
2025/1/30 |
235 |
235 |
227 |
229 |
-2.55% |
192,700 |
2025/1/29 |
240 |
243 |
234 |
235 |
-0.42% |
258,900 |
2025/1/28 |
229 |
237 |
227 |
236 |
+4.42% |
214,900 |
2025/1/27 |
234 |
236 |
226 |
226 |
-3.42% |
235,800 |
2025/1/24 |
222 |
234 |
220 |
234 |
+6.36% |
280,400 |
2025/1/23 |
220 |
222 |
215 |
220 |
+0.92% |
98,500 |
2025/1/22 |
214 |
221 |
214 |
218 |
+2.83% |
151,700 |
2025/1/21 |
214 |
215 |
210 |
212 |
-0.47% |
96,600 |
2025/1/20 |
213 |
217 |
211 |
213 |
-1.84% |
171,700 |
2025/1/17 |
214 |
217 |
210 |
217 |
+0.00% |
185,900 |
2025/1/16 |
228 |
231 |
211 |
217 |
-3.12% |
429,000 |
2025/1/15 |
229 |
233 |
223 |
224 |
-3.03% |
203,000 |
2025/1/14 |
240 |
240 |
227 |
231 |
-5.33% |
427,700 |
2025/1/10 |
247 |
251 |
241 |
244 |
-0.81% |
697,200 |
2025/1/9 |
223 |
248 |
221 |
246 |
+10.81% |
799,400 |
2025/1/8 |
234 |
238 |
221 |
222 |
-5.93% |
417,200 |
2025/1/7 |
238 |
238 |
230 |
236 |
-1.26% |
415,500 |
2025/1/6 |
240 |
243 |
228 |
239 |
+5.29% |
872,500 |
2024/12/30 |
219 |
230 |
217 |
227 |
+4.13% |
470,700 |
2024/12/27 |
208 |
218 |
204 |
218 |
+7.39% |
338,300 |
2024/12/26 |
203 |
210 |
199 |
203 |
-1.46% |
317,600 |
2024/12/25 |
197 |
207 |
197 |
206 |
+3.52% |
401,200 |
2024/12/24 |
205 |
205 |
197 |
199 |
-3.40% |
361,500 |
2024/12/23 |
215 |
215 |
202 |
206 |
-4.63% |
1,261,700 |
2024/12/20 |
201 |
236 |
200 |
216 |
+8.00% |
3,101,600 |
2024/12/19 |
198 |
200 |
195 |
200 |
+0.50% |
112,800 |
2024/12/18 |
196 |
202 |
195 |
199 |
+1.53% |
163,700 |
2024/12/17 |
187 |
200 |
187 |
196 |
+4.26% |
259,800 |
2024/12/16 |
190 |
191 |
187 |
188 |
-1.05% |
118,000 |
2024/12/13 |
185 |
191 |
185 |
190 |
+1.60% |
137,200 |
2024/12/12 |
190 |
191 |
187 |
187 |
-0.53% |
124,300 |
2024/12/11 |
192 |
193 |
188 |
188 |
-2.08% |
102,100 |
2024/12/10 |
195 |
195 |
189 |
192 |
-2.04% |
155,200 |
2024/12/9 |
187 |
201 |
187 |
196 |
+5.95% |
382,100 |
2024/12/6 |
189 |
190 |
185 |
185 |
-2.63% |
235,600 |
2024/12/5 |
192 |
193 |
190 |
190 |
-1.04% |
106,300 |
2024/12/4 |
199 |
199 |
191 |
192 |
-3.52% |
266,400 |
2024/12/3 |
199 |
203 |
198 |
199 |
+0.51% |
156,300 |
2024/12/2 |
200 |
203 |
196 |
198 |
+0.00% |
245,600 |
2024/11/29 |
201 |
201 |
198 |
198 |
-0.50% |
242,900 |
2024/11/28 |
201 |
205 |
199 |
199 |
-0.50% |
200,200 |
2024/11/27 |
207 |
207 |
197 |
200 |
-1.96% |
203,400 |
2024/11/26 |
205 |
205 |
198 |
204 |
+0.49% |
329,900 |
2024/11/25 |
207 |
209 |
201 |
203 |
-1.46% |
292,100 |
2024/11/22 |
213 |
213 |
203 |
206 |
-2.37% |
217,300 |
2024/11/21 |
213 |
215 |
209 |
211 |
-0.94% |
100,600 |
2024/11/20 |
219 |
223 |
213 |
213 |
-2.29% |
117,700 |
2024/11/19 |
210 |
222 |
210 |
218 |
+3.81% |
231,000 |
2024/11/18 |
203 |
218 |
199 |
210 |
+2.44% |
204,800 |
2024/11/15 |
205 |
217 |
204 |
205 |
-3.76% |
248,000 |
2024/11/14 |
211 |
213 |
208 |
213 |
+0.95% |
227,800 |
2024/11/13 |
209 |
215 |
208 |
211 |
-0.47% |
166,300 |
2024/11/12 |
213 |
215 |
210 |
212 |
-0.47% |
74,500 |
2024/11/11 |
211 |
214 |
209 |
213 |
-0.47% |
53,200 |
2024/11/8 |
215 |
219 |
213 |
214 |
-0.93% |
64,300 |
2024/11/7 |
218 |
221 |
214 |
216 |
-0.92% |
105,500 |
2024/11/6 |
213 |
218 |
212 |
218 |
+2.35% |
73,600 |
2024/11/5 |
217 |
218 |
213 |
213 |
-1.84% |
52,800 |
2024/11/1 |
216 |
221 |
216 |
217 |
-2.25% |
93,200 |
2024/10/31 |
216 |
222 |
215 |
222 |
+1.83% |
65,500 |
2024/10/30 |
218 |
218 |
212 |
218 |
+0.93% |
107,800 |
2024/10/29 |
215 |
218 |
213 |
216 |
+1.89% |
100,900 |
2024/10/28 |
203 |
213 |
203 |
212 |
+3.41% |
249,000 |
2024/10/25 |
207 |
208 |
201 |
205 |
-2.38% |
170,900 |
2024/10/24 |
206 |
211 |
203 |
210 |
+0.48% |
143,700 |
|