日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
226 |
231 |
223 |
230 |
+3.60% |
51,200 |
2025/4/24 |
222 |
232 |
215 |
222 |
+0.91% |
264,500 |
2025/4/23 |
221 |
225 |
219 |
220 |
+0.92% |
25,300 |
2025/4/22 |
217 |
223 |
213 |
218 |
-1.36% |
125,300 |
2025/4/21 |
225 |
232 |
209 |
221 |
-1.34% |
320,500 |
2025/4/18 |
217 |
224 |
216 |
224 |
+3.23% |
32,500 |
2025/4/17 |
215 |
217 |
214 |
217 |
+0.93% |
41,500 |
2025/4/16 |
210 |
217 |
209 |
215 |
+2.87% |
75,100 |
2025/4/15 |
213 |
215 |
208 |
209 |
-2.34% |
56,300 |
2025/4/14 |
208 |
229 |
205 |
214 |
+3.88% |
1,525,400 |
2025/4/11 |
201 |
206 |
197 |
206 |
-0.96% |
36,600 |
2025/4/10 |
206 |
209 |
202 |
208 |
+10.05% |
78,300 |
2025/4/9 |
198 |
198 |
185 |
189 |
-5.03% |
130,500 |
2025/4/8 |
188 |
202 |
188 |
199 |
+9.94% |
75,900 |
2025/4/7 |
176 |
196 |
174 |
181 |
-10.84% |
214,500 |
2025/4/4 |
209 |
222 |
203 |
203 |
-7.73% |
250,200 |
2025/4/3 |
220 |
226 |
218 |
220 |
-3.08% |
61,600 |
2025/4/2 |
230 |
230 |
226 |
227 |
-0.44% |
15,100 |
2025/4/1 |
232 |
233 |
228 |
228 |
-1.30% |
29,300 |
2025/3/31 |
240 |
240 |
229 |
231 |
-3.75% |
77,300 |
2025/3/28 |
243 |
243 |
240 |
240 |
-0.41% |
32,100 |
2025/3/27 |
244 |
244 |
240 |
241 |
-1.23% |
33,300 |
2025/3/26 |
242 |
248 |
241 |
244 |
+0.83% |
32,600 |
2025/3/25 |
245 |
245 |
242 |
242 |
-0.41% |
31,000 |
2025/3/24 |
247 |
247 |
243 |
243 |
-2.02% |
52,500 |
2025/3/21 |
252 |
252 |
248 |
248 |
-1.20% |
33,200 |
2025/3/19 |
252 |
253 |
249 |
251 |
-0.40% |
41,400 |
2025/3/18 |
252 |
256 |
247 |
252 |
-1.18% |
85,100 |
2025/3/17 |
247 |
255 |
246 |
255 |
+4.51% |
207,900 |
2025/3/14 |
246 |
249 |
243 |
244 |
-0.41% |
50,900 |
2025/3/13 |
245 |
248 |
243 |
245 |
+0.00% |
33,800 |
2025/3/12 |
245 |
248 |
244 |
245 |
+1.24% |
27,900 |
2025/3/11 |
245 |
245 |
238 |
242 |
-2.42% |
76,500 |
2025/3/10 |
242 |
248 |
242 |
248 |
+1.64% |
70,200 |
2025/3/7 |
245 |
245 |
238 |
244 |
-0.41% |
76,300 |
2025/3/6 |
243 |
248 |
242 |
245 |
+0.82% |
47,500 |
2025/3/5 |
236 |
248 |
236 |
243 |
+2.53% |
66,200 |
2025/3/4 |
238 |
241 |
233 |
237 |
-0.42% |
43,000 |
2025/3/3 |
240 |
244 |
237 |
238 |
+1.28% |
51,900 |
2025/2/28 |
236 |
243 |
232 |
235 |
-0.84% |
199,400 |
2025/2/27 |
247 |
247 |
237 |
237 |
-4.05% |
117,300 |
2025/2/26 |
240 |
249 |
236 |
247 |
+0.41% |
168,000 |
2025/2/25 |
238 |
246 |
226 |
246 |
+0.82% |
468,900 |
2025/2/21 |
261 |
313 |
244 |
244 |
-3.94% |
5,176,600 |
2025/2/20 |
268 |
268 |
251 |
254 |
-5.22% |
255,100 |
2025/2/19 |
268 |
271 |
265 |
268 |
-1.83% |
163,700 |
2025/2/18 |
283 |
283 |
269 |
273 |
-3.19% |
212,700 |
2025/2/17 |
283 |
294 |
277 |
282 |
+2.17% |
318,900 |
2025/2/14 |
356 |
356 |
276 |
276 |
-22.47% |
362,100 |
2025/2/13 |
348 |
357 |
343 |
356 |
+2.30% |
71,300 |
2025/2/12 |
348 |
354 |
343 |
348 |
+1.46% |
115,500 |
2025/2/10 |
335 |
344 |
333 |
343 |
+1.48% |
117,300 |
2025/2/7 |
333 |
341 |
331 |
338 |
+1.50% |
61,000 |
2025/2/6 |
317 |
333 |
315 |
333 |
+5.05% |
81,100 |
2025/2/5 |
314 |
318 |
313 |
317 |
+0.96% |
27,000 |
2025/2/4 |
311 |
314 |
309 |
314 |
+1.29% |
21,700 |
2025/2/3 |
310 |
312 |
309 |
310 |
+0.00% |
29,000 |
2025/1/31 |
311 |
315 |
306 |
310 |
+0.00% |
92,400 |
2025/1/30 |
316 |
317 |
310 |
310 |
-2.52% |
150,900 |
2025/1/29 |
318 |
322 |
318 |
318 |
+0.00% |
30,300 |
2025/1/28 |
317 |
319 |
314 |
318 |
+0.00% |
22,300 |
2025/1/27 |
316 |
322 |
314 |
318 |
+1.60% |
37,500 |
2025/1/24 |
317 |
317 |
313 |
313 |
-0.63% |
17,400 |
2025/1/23 |
320 |
320 |
311 |
315 |
-1.87% |
29,000 |
2025/1/22 |
324 |
324 |
316 |
321 |
+0.31% |
39,400 |
2025/1/21 |
328 |
328 |
316 |
320 |
-1.84% |
43,600 |
2025/1/20 |
313 |
329 |
308 |
326 |
+6.89% |
150,200 |
2025/1/17 |
307 |
309 |
301 |
305 |
-0.65% |
40,400 |
2025/1/16 |
307 |
313 |
306 |
307 |
+0.33% |
35,000 |
2025/1/15 |
309 |
310 |
306 |
306 |
-0.65% |
22,700 |
2025/1/14 |
314 |
315 |
306 |
308 |
-1.91% |
55,900 |
2025/1/10 |
313 |
318 |
313 |
314 |
+0.00% |
17,200 |
2025/1/9 |
316 |
317 |
310 |
314 |
-0.63% |
43,300 |
2025/1/8 |
325 |
325 |
315 |
316 |
-2.77% |
53,300 |
2025/1/7 |
323 |
326 |
322 |
325 |
+0.93% |
30,400 |
2025/1/6 |
329 |
331 |
321 |
322 |
-2.13% |
44,700 |
2024/12/30 |
327 |
335 |
327 |
329 |
+0.00% |
20,100 |
2024/12/27 |
325 |
332 |
323 |
329 |
+2.81% |
53,200 |
2024/12/26 |
317 |
325 |
312 |
320 |
+1.91% |
487,900 |
2024/12/25 |
320 |
320 |
314 |
314 |
-1.26% |
23,700 |
2024/12/24 |
315 |
319 |
315 |
318 |
+0.63% |
49,600 |
2024/12/23 |
317 |
323 |
313 |
316 |
-0.63% |
93,600 |
2024/12/20 |
328 |
328 |
318 |
318 |
-1.85% |
465,300 |
2024/12/19 |
328 |
332 |
324 |
324 |
-2.70% |
27,200 |
2024/12/18 |
333 |
334 |
330 |
333 |
-0.30% |
30,800 |
2024/12/17 |
331 |
334 |
328 |
334 |
+0.30% |
26,100 |
2024/12/16 |
336 |
336 |
329 |
333 |
+0.91% |
33,900 |
2024/12/13 |
323 |
335 |
323 |
330 |
+1.85% |
120,000 |
2024/12/12 |
340 |
340 |
322 |
324 |
-4.14% |
69,300 |
2024/12/11 |
347 |
349 |
337 |
338 |
-2.59% |
75,000 |
2024/12/10 |
359 |
360 |
341 |
347 |
-3.88% |
164,900 |
2024/12/9 |
341 |
368 |
341 |
361 |
+4.94% |
149,200 |
2024/12/6 |
349 |
351 |
340 |
344 |
-0.29% |
28,100 |
2024/12/5 |
343 |
352 |
342 |
345 |
+0.58% |
30,800 |
2024/12/4 |
343 |
351 |
343 |
343 |
-0.58% |
32,300 |
2024/12/3 |
345 |
349 |
342 |
345 |
-0.86% |
27,300 |
2024/12/2 |
350 |
352 |
345 |
348 |
-1.42% |
42,800 |
2024/11/29 |
348 |
353 |
343 |
353 |
+2.02% |
39,400 |
2024/11/28 |
334 |
348 |
334 |
346 |
+2.06% |
51,100 |
2024/11/27 |
343 |
343 |
333 |
339 |
-1.45% |
36,500 |
2024/11/26 |
345 |
358 |
334 |
344 |
-0.29% |
144,400 |
2024/11/25 |
353 |
357 |
345 |
345 |
-0.58% |
56,700 |
2024/11/22 |
342 |
354 |
341 |
347 |
+1.46% |
73,500 |
2024/11/21 |
343 |
346 |
338 |
342 |
-0.58% |
43,900 |
2024/11/20 |
348 |
355 |
344 |
344 |
-0.86% |
45,600 |
2024/11/19 |
357 |
361 |
347 |
347 |
-2.80% |
97,300 |
2024/11/18 |
342 |
362 |
339 |
357 |
+4.39% |
56,200 |
2024/11/15 |
341 |
346 |
335 |
342 |
+0.00% |
366,100 |
2024/11/14 |
358 |
358 |
340 |
342 |
-3.12% |
86,900 |
2024/11/13 |
370 |
370 |
352 |
353 |
-6.61% |
109,000 |
2024/11/12 |
379 |
388 |
374 |
378 |
-1.05% |
129,800 |
2024/11/11 |
368 |
382 |
366 |
382 |
+3.80% |
25,400 |
2024/11/8 |
371 |
375 |
362 |
368 |
-0.54% |
338,200 |
2024/11/7 |
379 |
382 |
370 |
370 |
-0.80% |
17,000 |
2024/11/6 |
371 |
383 |
371 |
373 |
+0.54% |
31,200 |
2024/11/5 |
375 |
379 |
369 |
371 |
-1.07% |
13,600 |
2024/11/1 |
382 |
383 |
375 |
375 |
-1.83% |
27,500 |
2024/10/31 |
382 |
387 |
379 |
382 |
+0.00% |
43,200 |
2024/10/30 |
400 |
400 |
382 |
382 |
-4.50% |
129,100 |
2024/10/29 |
374 |
407 |
373 |
400 |
+5.54% |
116,700 |
2024/10/28 |
349 |
381 |
349 |
379 |
+7.98% |
75,700 |
2024/10/25 |
371 |
371 |
351 |
351 |
-6.15% |
41,900 |
2024/10/24 |
367 |
375 |
367 |
374 |
+1.91% |
25,000 |
|