日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
311 |
315 |
310 |
314 |
+1.95% |
11,700 |
2025/4/24 |
313 |
313 |
308 |
308 |
-0.65% |
13,400 |
2025/4/23 |
308 |
310 |
306 |
310 |
+0.98% |
9,800 |
2025/4/22 |
305 |
308 |
304 |
307 |
+0.66% |
10,100 |
2025/4/21 |
303 |
305 |
303 |
305 |
+0.66% |
12,500 |
2025/4/18 |
303 |
304 |
302 |
303 |
+0.00% |
5,800 |
2025/4/17 |
298 |
303 |
297 |
303 |
+2.02% |
8,500 |
2025/4/16 |
298 |
298 |
295 |
297 |
+0.34% |
8,800 |
2025/4/15 |
296 |
297 |
294 |
296 |
+0.00% |
12,900 |
2025/4/14 |
300 |
300 |
292 |
296 |
+1.37% |
15,500 |
2025/4/11 |
289 |
293 |
285 |
292 |
+1.04% |
16,900 |
2025/4/10 |
290 |
296 |
286 |
289 |
+1.76% |
35,500 |
2025/4/9 |
292 |
292 |
280 |
284 |
+0.00% |
26,900 |
2025/4/8 |
284 |
287 |
281 |
284 |
+5.19% |
18,600 |
2025/4/7 |
270 |
289 |
264 |
270 |
-8.16% |
51,100 |
2025/4/4 |
309 |
309 |
284 |
294 |
-5.47% |
58,900 |
2025/4/3 |
314 |
314 |
308 |
311 |
-1.89% |
32,000 |
2025/4/2 |
318 |
318 |
315 |
317 |
+0.63% |
10,800 |
2025/4/1 |
323 |
323 |
315 |
315 |
-0.32% |
13,000 |
2025/3/31 |
323 |
323 |
316 |
316 |
-1.25% |
20,000 |
2025/3/28 |
324 |
324 |
319 |
320 |
+0.00% |
9,500 |
2025/3/27 |
324 |
324 |
320 |
320 |
-0.62% |
10,000 |
2025/3/26 |
324 |
324 |
320 |
322 |
-0.92% |
11,600 |
2025/3/25 |
327 |
327 |
324 |
325 |
+0.00% |
11,000 |
2025/3/24 |
328 |
333 |
325 |
325 |
-0.61% |
11,500 |
2025/3/21 |
325 |
331 |
324 |
327 |
+1.24% |
14,800 |
2025/3/19 |
318 |
325 |
318 |
323 |
+2.54% |
19,100 |
2025/3/18 |
317 |
317 |
315 |
315 |
+0.00% |
6,800 |
2025/3/17 |
313 |
316 |
313 |
315 |
+0.64% |
7,500 |
2025/3/14 |
320 |
323 |
306 |
313 |
-2.19% |
93,800 |
2025/3/13 |
312 |
320 |
310 |
320 |
+2.56% |
386,100 |
2025/3/12 |
316 |
316 |
312 |
312 |
-0.95% |
6,500 |
2025/3/11 |
314 |
315 |
312 |
315 |
+0.32% |
3,300 |
2025/3/10 |
312 |
314 |
310 |
314 |
+0.64% |
14,300 |
2025/3/7 |
311 |
312 |
310 |
312 |
+0.32% |
4,900 |
2025/3/6 |
311 |
314 |
310 |
311 |
+0.00% |
7,800 |
2025/3/5 |
312 |
313 |
311 |
311 |
-0.64% |
12,700 |
2025/3/4 |
311 |
313 |
309 |
313 |
+0.64% |
13,900 |
2025/3/3 |
318 |
318 |
310 |
311 |
+0.32% |
21,400 |
2025/2/28 |
311 |
311 |
304 |
310 |
-0.64% |
20,700 |
2025/2/27 |
311 |
312 |
309 |
312 |
+0.32% |
17,000 |
2025/2/26 |
311 |
311 |
309 |
311 |
+0.00% |
5,600 |
2025/2/25 |
315 |
315 |
310 |
311 |
-0.32% |
7,800 |
2025/2/21 |
318 |
318 |
310 |
312 |
-1.27% |
16,400 |
2025/2/20 |
318 |
319 |
308 |
316 |
-0.32% |
42,900 |
2025/2/19 |
313 |
318 |
313 |
317 |
+0.96% |
21,000 |
2025/2/18 |
325 |
325 |
313 |
314 |
-3.09% |
54,000 |
2025/2/17 |
326 |
327 |
323 |
324 |
-0.31% |
7,500 |
2025/2/14 |
328 |
329 |
325 |
325 |
-0.91% |
9,400 |
2025/2/13 |
329 |
330 |
328 |
328 |
-0.30% |
8,700 |
2025/2/12 |
330 |
330 |
326 |
329 |
+0.30% |
7,500 |
2025/2/10 |
328 |
329 |
327 |
328 |
+0.61% |
5,300 |
2025/2/7 |
323 |
328 |
323 |
326 |
+1.24% |
4,100 |
2025/2/6 |
322 |
328 |
322 |
322 |
+0.00% |
6,200 |
2025/2/5 |
327 |
328 |
322 |
322 |
-0.92% |
4,900 |
2025/2/4 |
330 |
330 |
324 |
325 |
-1.52% |
16,300 |
2025/2/3 |
334 |
334 |
330 |
330 |
-1.20% |
5,700 |
2025/1/31 |
334 |
335 |
331 |
334 |
+0.00% |
8,100 |
2025/1/30 |
327 |
338 |
327 |
334 |
+2.14% |
26,900 |
2025/1/29 |
321 |
327 |
320 |
327 |
+1.87% |
15,700 |
2025/1/28 |
322 |
324 |
320 |
321 |
+0.00% |
16,100 |
2025/1/27 |
319 |
322 |
318 |
321 |
+1.90% |
15,200 |
2025/1/24 |
312 |
317 |
312 |
315 |
+0.96% |
12,400 |
2025/1/23 |
312 |
313 |
310 |
312 |
+0.32% |
9,100 |
2025/1/22 |
312 |
314 |
310 |
311 |
-0.32% |
20,200 |
2025/1/21 |
313 |
314 |
312 |
312 |
-0.32% |
6,700 |
2025/1/20 |
313 |
314 |
312 |
313 |
-0.32% |
11,600 |
2025/1/17 |
314 |
314 |
312 |
314 |
+0.00% |
3,400 |
2025/1/16 |
314 |
316 |
313 |
314 |
+0.00% |
11,700 |
2025/1/15 |
320 |
320 |
314 |
314 |
-2.48% |
25,400 |
2025/1/14 |
322 |
324 |
322 |
322 |
+0.00% |
16,100 |
2025/1/10 |
320 |
322 |
318 |
322 |
+0.62% |
15,600 |
2025/1/9 |
315 |
321 |
313 |
320 |
+1.59% |
33,900 |
2025/1/8 |
316 |
316 |
311 |
315 |
-0.32% |
27,900 |
2025/1/7 |
317 |
319 |
313 |
316 |
-0.63% |
10,300 |
2025/1/6 |
321 |
321 |
316 |
318 |
+0.32% |
15,800 |
2024/12/30 |
324 |
324 |
316 |
317 |
+0.32% |
45,300 |
2024/12/27 |
311 |
321 |
311 |
316 |
+2.27% |
21,700 |
2024/12/26 |
311 |
312 |
309 |
309 |
-0.32% |
27,800 |
2024/12/25 |
313 |
313 |
308 |
310 |
-0.64% |
57,900 |
2024/12/24 |
310 |
312 |
309 |
312 |
+0.32% |
16,600 |
2024/12/23 |
310 |
312 |
309 |
311 |
+0.32% |
20,200 |
2024/12/20 |
311 |
313 |
307 |
310 |
-0.32% |
50,100 |
2024/12/19 |
313 |
315 |
310 |
311 |
-0.64% |
26,300 |
2024/12/18 |
314 |
316 |
313 |
313 |
+0.00% |
14,300 |
2024/12/17 |
316 |
317 |
313 |
313 |
-0.95% |
21,900 |
2024/12/16 |
317 |
318 |
315 |
316 |
-0.32% |
13,700 |
2024/12/13 |
320 |
320 |
314 |
317 |
+1.60% |
20,500 |
2024/12/12 |
314 |
317 |
312 |
312 |
-1.27% |
52,500 |
2024/12/11 |
316 |
319 |
316 |
316 |
+0.00% |
8,400 |
2024/12/10 |
317 |
317 |
315 |
316 |
+0.64% |
8,000 |
2024/12/9 |
315 |
316 |
314 |
314 |
-0.63% |
14,400 |
2024/12/6 |
321 |
321 |
313 |
316 |
-1.56% |
28,900 |
2024/12/5 |
321 |
322 |
320 |
321 |
+0.00% |
12,400 |
2024/12/4 |
323 |
323 |
320 |
321 |
-0.62% |
3,200 |
2024/12/3 |
323 |
326 |
318 |
323 |
+0.00% |
22,100 |
2024/12/2 |
323 |
325 |
319 |
323 |
+0.00% |
23,500 |
2024/11/29 |
325 |
328 |
321 |
323 |
-0.92% |
11,700 |
2024/11/28 |
326 |
329 |
326 |
326 |
-1.81% |
6,600 |
2024/11/27 |
332 |
332 |
327 |
332 |
+0.61% |
7,600 |
2024/11/26 |
329 |
330 |
328 |
330 |
+0.92% |
3,800 |
2024/11/25 |
327 |
328 |
325 |
327 |
+0.00% |
5,800 |
2024/11/22 |
326 |
327 |
323 |
327 |
+0.31% |
7,200 |
2024/11/21 |
328 |
331 |
316 |
326 |
-0.61% |
18,200 |
2024/11/20 |
330 |
331 |
326 |
328 |
-1.20% |
6,700 |
2024/11/19 |
335 |
335 |
330 |
332 |
+0.30% |
4,500 |
2024/11/18 |
331 |
335 |
330 |
331 |
+0.61% |
10,000 |
2024/11/15 |
325 |
335 |
325 |
329 |
+1.23% |
12,400 |
2024/11/14 |
325 |
330 |
324 |
325 |
-0.61% |
6,500 |
2024/11/13 |
322 |
330 |
322 |
327 |
+0.93% |
9,400 |
2024/11/12 |
324 |
327 |
320 |
324 |
+0.00% |
16,900 |
2024/11/11 |
328 |
328 |
323 |
324 |
-1.22% |
7,600 |
2024/11/8 |
330 |
331 |
322 |
328 |
-0.61% |
13,800 |
2024/11/7 |
325 |
330 |
325 |
330 |
+0.92% |
9,600 |
2024/11/6 |
330 |
330 |
326 |
327 |
-0.61% |
10,400 |
2024/11/5 |
332 |
336 |
329 |
329 |
-0.60% |
9,300 |
2024/11/1 |
333 |
336 |
329 |
331 |
-0.90% |
10,200 |
2024/10/31 |
337 |
337 |
334 |
334 |
-0.89% |
4,900 |
2024/10/30 |
338 |
338 |
333 |
337 |
-0.30% |
17,600 |
2024/10/29 |
335 |
338 |
329 |
338 |
+5.96% |
85,000 |
2024/10/28 |
315 |
321 |
315 |
319 |
+1.92% |
4,700 |
2024/10/25 |
325 |
325 |
310 |
313 |
-3.10% |
20,800 |
2024/10/24 |
327 |
327 |
323 |
323 |
-0.31% |
3,800 |
|