日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
230 |
230 |
226 |
226 |
-1.31% |
5,400 |
2025/4/24 |
230 |
230 |
228 |
229 |
+0.88% |
7,700 |
2025/4/23 |
226 |
233 |
225 |
227 |
+0.89% |
27,300 |
2025/4/22 |
224 |
230 |
224 |
225 |
-0.44% |
18,600 |
2025/4/21 |
228 |
260 |
223 |
226 |
+0.44% |
513,000 |
2025/4/18 |
217 |
233 |
217 |
225 |
+3.69% |
121,400 |
2025/4/17 |
227 |
239 |
208 |
217 |
-4.82% |
140,000 |
2025/4/16 |
224 |
229 |
223 |
228 |
+0.88% |
6,900 |
2025/4/15 |
226 |
226 |
225 |
226 |
+0.00% |
6,300 |
2025/4/14 |
226 |
226 |
220 |
226 |
+0.00% |
4,800 |
2025/4/11 |
217 |
226 |
212 |
226 |
+4.15% |
9,900 |
2025/4/10 |
220 |
225 |
213 |
217 |
+7.43% |
27,000 |
2025/4/9 |
197 |
207 |
197 |
202 |
+2.54% |
31,600 |
2025/4/8 |
192 |
201 |
191 |
197 |
+9.44% |
68,300 |
2025/4/7 |
201 |
206 |
180 |
180 |
-15.89% |
51,600 |
2025/4/4 |
225 |
226 |
210 |
214 |
-6.55% |
53,700 |
2025/4/3 |
230 |
236 |
227 |
229 |
-2.97% |
38,300 |
2025/4/2 |
233 |
237 |
230 |
236 |
+1.29% |
33,000 |
2025/4/1 |
237 |
241 |
233 |
233 |
-1.69% |
21,700 |
2025/3/31 |
239 |
240 |
231 |
237 |
-1.25% |
53,900 |
2025/3/28 |
244 |
244 |
240 |
240 |
-0.41% |
15,800 |
2025/3/27 |
241 |
244 |
240 |
241 |
+0.00% |
20,800 |
2025/3/26 |
239 |
241 |
239 |
241 |
+0.84% |
9,800 |
2025/3/25 |
239 |
241 |
238 |
239 |
+0.00% |
13,400 |
2025/3/24 |
242 |
242 |
238 |
239 |
-1.24% |
19,500 |
2025/3/21 |
245 |
245 |
241 |
242 |
-0.41% |
24,900 |
2025/3/19 |
239 |
248 |
238 |
243 |
+0.83% |
41,900 |
2025/3/18 |
241 |
243 |
238 |
241 |
+0.00% |
44,700 |
2025/3/17 |
248 |
248 |
239 |
241 |
-3.21% |
88,300 |
2025/3/14 |
253 |
254 |
247 |
249 |
-1.58% |
101,600 |
2025/3/13 |
253 |
263 |
247 |
253 |
-11.85% |
431,300 |
2025/3/12 |
278 |
293 |
277 |
287 |
+1.06% |
182,600 |
2025/3/11 |
280 |
284 |
271 |
284 |
+0.00% |
81,200 |
2025/3/10 |
278 |
284 |
273 |
284 |
+4.80% |
44,600 |
2025/3/7 |
274 |
280 |
267 |
271 |
-2.87% |
45,900 |
2025/3/6 |
272 |
279 |
269 |
279 |
+2.57% |
24,500 |
2025/3/5 |
267 |
273 |
266 |
272 |
+0.37% |
28,400 |
2025/3/4 |
271 |
275 |
265 |
271 |
-2.17% |
63,400 |
2025/3/3 |
271 |
291 |
268 |
277 |
+3.36% |
178,800 |
2025/2/28 |
252 |
268 |
250 |
268 |
+6.35% |
57,800 |
2025/2/27 |
254 |
254 |
251 |
252 |
+0.00% |
8,100 |
2025/2/26 |
252 |
254 |
248 |
252 |
+0.40% |
5,900 |
2025/2/25 |
255 |
255 |
248 |
251 |
-2.33% |
19,800 |
2025/2/21 |
257 |
259 |
252 |
257 |
+1.18% |
12,300 |
2025/2/20 |
260 |
260 |
253 |
254 |
-1.93% |
8,500 |
2025/2/19 |
257 |
259 |
256 |
259 |
+1.57% |
13,700 |
2025/2/18 |
256 |
258 |
250 |
255 |
-0.39% |
29,800 |
2025/2/17 |
254 |
257 |
249 |
256 |
+0.79% |
26,200 |
2025/2/14 |
255 |
255 |
247 |
254 |
+0.40% |
19,500 |
2025/2/13 |
247 |
255 |
247 |
253 |
+2.85% |
32,300 |
2025/2/12 |
247 |
247 |
241 |
246 |
+0.00% |
29,100 |
2025/2/10 |
242 |
246 |
239 |
246 |
+1.65% |
28,100 |
2025/2/7 |
240 |
242 |
239 |
242 |
+0.83% |
13,300 |
2025/2/6 |
238 |
240 |
234 |
240 |
+0.84% |
12,900 |
2025/2/5 |
239 |
239 |
231 |
238 |
-0.42% |
12,500 |
2025/2/4 |
236 |
242 |
236 |
239 |
+1.70% |
16,900 |
2025/2/3 |
242 |
242 |
235 |
235 |
-2.49% |
14,700 |
2025/1/31 |
242 |
242 |
238 |
241 |
-0.41% |
4,700 |
2025/1/30 |
244 |
244 |
234 |
242 |
-0.82% |
18,200 |
2025/1/29 |
243 |
244 |
240 |
244 |
+0.83% |
20,200 |
2025/1/28 |
240 |
242 |
238 |
242 |
+0.83% |
12,800 |
2025/1/27 |
239 |
242 |
239 |
240 |
+0.00% |
27,700 |
2025/1/24 |
241 |
242 |
239 |
240 |
-0.41% |
7,400 |
2025/1/23 |
240 |
242 |
239 |
241 |
+0.42% |
5,500 |
2025/1/22 |
238 |
240 |
237 |
240 |
+0.84% |
7,400 |
2025/1/21 |
238 |
239 |
235 |
238 |
+0.00% |
7,400 |
2025/1/20 |
234 |
240 |
234 |
238 |
+1.71% |
11,100 |
2025/1/17 |
236 |
236 |
232 |
234 |
+0.00% |
13,500 |
2025/1/16 |
238 |
238 |
232 |
234 |
-1.68% |
18,200 |
2025/1/15 |
243 |
244 |
229 |
238 |
-1.65% |
35,500 |
2025/1/14 |
250 |
250 |
238 |
242 |
-2.81% |
27,100 |
2025/1/10 |
244 |
249 |
244 |
249 |
+1.63% |
7,000 |
2025/1/9 |
249 |
249 |
244 |
245 |
-1.61% |
16,900 |
2025/1/8 |
245 |
252 |
243 |
249 |
+1.63% |
18,000 |
2025/1/7 |
242 |
247 |
242 |
245 |
+1.66% |
8,500 |
2025/1/6 |
247 |
253 |
239 |
241 |
+0.84% |
41,200 |
2024/12/30 |
240 |
245 |
238 |
239 |
-0.42% |
26,800 |
2024/12/27 |
239 |
242 |
235 |
240 |
+0.42% |
37,300 |
2024/12/26 |
238 |
245 |
236 |
239 |
+0.00% |
56,700 |
2024/12/25 |
237 |
241 |
237 |
239 |
+0.42% |
21,600 |
2024/12/24 |
245 |
245 |
233 |
238 |
-2.86% |
45,700 |
2024/12/23 |
248 |
249 |
244 |
245 |
-2.39% |
32,100 |
2024/12/20 |
258 |
258 |
250 |
251 |
-2.71% |
40,200 |
2024/12/19 |
258 |
261 |
257 |
258 |
-0.39% |
19,400 |
2024/12/18 |
258 |
259 |
257 |
259 |
+0.39% |
12,600 |
2024/12/17 |
261 |
262 |
257 |
258 |
-1.53% |
17,000 |
2024/12/16 |
268 |
268 |
257 |
262 |
-2.60% |
52,900 |
2024/12/13 |
270 |
273 |
267 |
269 |
-2.18% |
50,400 |
2024/12/12 |
293 |
293 |
272 |
275 |
-6.78% |
180,300 |
2024/12/11 |
288 |
297 |
288 |
295 |
+2.43% |
122,800 |
2024/12/10 |
285 |
288 |
283 |
288 |
+1.05% |
34,700 |
2024/12/9 |
280 |
285 |
275 |
285 |
+2.52% |
24,900 |
2024/12/6 |
280 |
283 |
276 |
278 |
-0.36% |
9,500 |
2024/12/5 |
280 |
280 |
275 |
279 |
-0.36% |
16,700 |
2024/12/4 |
282 |
282 |
277 |
280 |
-0.71% |
9,200 |
2024/12/3 |
285 |
286 |
279 |
282 |
+0.00% |
34,300 |
2024/12/2 |
272 |
283 |
265 |
282 |
+6.82% |
83,000 |
2024/11/29 |
261 |
265 |
260 |
264 |
+1.54% |
6,600 |
2024/11/28 |
259 |
260 |
259 |
260 |
-1.52% |
7,000 |
2024/11/27 |
260 |
264 |
257 |
264 |
+1.54% |
11,900 |
2024/11/26 |
260 |
260 |
256 |
260 |
+1.17% |
10,800 |
2024/11/25 |
263 |
263 |
257 |
257 |
-1.15% |
10,700 |
2024/11/22 |
261 |
261 |
257 |
260 |
+0.78% |
5,700 |
2024/11/21 |
265 |
265 |
256 |
258 |
-2.27% |
17,500 |
2024/11/20 |
266 |
268 |
261 |
264 |
-0.75% |
12,200 |
2024/11/19 |
258 |
266 |
258 |
266 |
+2.70% |
15,500 |
2024/11/18 |
257 |
262 |
255 |
259 |
-1.15% |
7,500 |
2024/11/15 |
263 |
266 |
257 |
262 |
-2.24% |
14,800 |
2024/11/14 |
264 |
269 |
262 |
268 |
+1.52% |
8,500 |
2024/11/13 |
264 |
267 |
261 |
264 |
-0.75% |
3,500 |
2024/11/12 |
270 |
270 |
251 |
266 |
-1.12% |
17,000 |
2024/11/11 |
263 |
269 |
263 |
269 |
+0.75% |
5,000 |
2024/11/8 |
262 |
269 |
260 |
267 |
+1.91% |
18,100 |
2024/11/7 |
267 |
267 |
261 |
262 |
-1.87% |
4,800 |
2024/11/6 |
267 |
271 |
266 |
267 |
-1.11% |
5,600 |
2024/11/5 |
270 |
270 |
267 |
270 |
-0.74% |
7,400 |
2024/11/1 |
265 |
272 |
264 |
272 |
+3.03% |
5,500 |
2024/10/31 |
265 |
265 |
259 |
264 |
+0.00% |
9,300 |
2024/10/30 |
261 |
265 |
261 |
264 |
+1.15% |
4,600 |
2024/10/29 |
254 |
261 |
251 |
261 |
+3.16% |
9,700 |
2024/10/28 |
247 |
254 |
247 |
253 |
+1.20% |
5,600 |
2024/10/25 |
255 |
255 |
244 |
250 |
-1.57% |
30,200 |
2024/10/24 |
261 |
262 |
251 |
254 |
-2.68% |
25,400 |
|