日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
218 |
219 |
212 |
218 |
+1.87% |
601,800 |
2025/4/24 |
215 |
220 |
212 |
214 |
-0.47% |
1,147,000 |
2025/4/23 |
226 |
230 |
215 |
215 |
-2.27% |
866,200 |
2025/4/22 |
225 |
232 |
217 |
220 |
-3.08% |
1,096,500 |
2025/4/21 |
214 |
228 |
212 |
227 |
+6.57% |
2,989,200 |
2025/4/18 |
207 |
215 |
207 |
213 |
+2.40% |
649,200 |
2025/4/17 |
211 |
214 |
206 |
208 |
-0.95% |
988,600 |
2025/4/16 |
223 |
224 |
209 |
210 |
-5.83% |
1,417,600 |
2025/4/15 |
235 |
241 |
222 |
223 |
-7.08% |
1,440,000 |
2025/4/14 |
239 |
244 |
235 |
240 |
+0.42% |
1,195,400 |
2025/4/11 |
225 |
240 |
223 |
239 |
+3.02% |
1,196,700 |
2025/4/10 |
231 |
233 |
225 |
232 |
+4.04% |
1,415,400 |
2025/4/9 |
221 |
226 |
217 |
223 |
-0.89% |
844,900 |
2025/4/8 |
211 |
228 |
210 |
225 |
+12.50% |
1,629,300 |
2025/4/7 |
206 |
215 |
200 |
200 |
-10.71% |
2,065,100 |
2025/4/4 |
230 |
230 |
218 |
224 |
-3.45% |
1,167,100 |
2025/4/3 |
221 |
232 |
220 |
232 |
+2.20% |
924,900 |
2025/4/2 |
229 |
234 |
227 |
227 |
-2.16% |
592,800 |
2025/4/1 |
225 |
235 |
225 |
232 |
+2.65% |
1,203,200 |
2025/3/31 |
222 |
227 |
219 |
226 |
-0.44% |
847,800 |
2025/3/28 |
225 |
228 |
224 |
227 |
+0.00% |
394,500 |
2025/3/27 |
226 |
229 |
225 |
227 |
+0.00% |
637,700 |
2025/3/26 |
221 |
227 |
221 |
227 |
+2.71% |
574,100 |
2025/3/25 |
217 |
222 |
217 |
221 |
+1.84% |
327,300 |
2025/3/24 |
218 |
220 |
215 |
217 |
-0.46% |
330,700 |
2025/3/21 |
222 |
222 |
217 |
218 |
-0.91% |
473,800 |
2025/3/19 |
225 |
228 |
220 |
220 |
-3.51% |
716,900 |
2025/3/18 |
226 |
228 |
225 |
228 |
+1.33% |
320,700 |
2025/3/17 |
221 |
226 |
219 |
225 |
+1.35% |
404,100 |
2025/3/14 |
220 |
222 |
220 |
222 |
+0.91% |
224,900 |
2025/3/13 |
220 |
224 |
220 |
220 |
+0.00% |
311,900 |
2025/3/12 |
220 |
223 |
220 |
220 |
+0.00% |
357,200 |
2025/3/11 |
223 |
224 |
219 |
220 |
-3.08% |
658,100 |
2025/3/10 |
221 |
230 |
221 |
227 |
+3.18% |
885,900 |
2025/3/7 |
219 |
225 |
218 |
220 |
+0.00% |
796,000 |
2025/3/6 |
216 |
221 |
215 |
220 |
+1.38% |
574,000 |
2025/3/5 |
209 |
219 |
208 |
217 |
+3.83% |
1,221,100 |
2025/3/4 |
210 |
212 |
207 |
209 |
-1.88% |
1,015,100 |
2025/3/3 |
211 |
214 |
210 |
213 |
+1.43% |
1,080,000 |
2025/2/28 |
213 |
216 |
210 |
210 |
-2.33% |
490,600 |
2025/2/27 |
216 |
217 |
213 |
215 |
+0.00% |
562,500 |
2025/2/26 |
218 |
219 |
214 |
215 |
-2.27% |
581,700 |
2025/2/25 |
218 |
221 |
218 |
220 |
+0.46% |
394,500 |
2025/2/21 |
219 |
223 |
218 |
219 |
+0.00% |
346,900 |
2025/2/20 |
223 |
227 |
219 |
219 |
-2.67% |
1,028,400 |
2025/2/19 |
222 |
225 |
222 |
225 |
+1.81% |
467,000 |
2025/2/18 |
223 |
225 |
220 |
221 |
-1.34% |
763,900 |
2025/2/17 |
225 |
228 |
223 |
224 |
-0.44% |
645,700 |
2025/2/14 |
229 |
229 |
225 |
225 |
-1.75% |
920,300 |
2025/2/13 |
235 |
236 |
229 |
229 |
-3.38% |
1,363,300 |
2025/2/12 |
236 |
240 |
235 |
237 |
+0.42% |
838,600 |
2025/2/10 |
230 |
238 |
228 |
236 |
+2.16% |
727,400 |
2025/2/7 |
231 |
231 |
229 |
231 |
+0.00% |
408,000 |
2025/2/6 |
235 |
235 |
231 |
231 |
-2.53% |
669,600 |
2025/2/5 |
236 |
242 |
235 |
237 |
+0.85% |
553,700 |
2025/2/4 |
233 |
237 |
232 |
235 |
+0.86% |
372,900 |
2025/2/3 |
235 |
236 |
228 |
233 |
-1.27% |
716,100 |
2025/1/31 |
240 |
241 |
231 |
236 |
-1.26% |
966,600 |
2025/1/30 |
241 |
245 |
239 |
239 |
-1.65% |
422,300 |
2025/1/29 |
240 |
244 |
238 |
243 |
+0.83% |
272,400 |
2025/1/28 |
240 |
243 |
239 |
241 |
+0.00% |
316,100 |
2025/1/27 |
238 |
244 |
235 |
241 |
+3.43% |
1,124,400 |
2025/1/24 |
228 |
236 |
225 |
233 |
+0.43% |
1,049,500 |
2025/1/23 |
247 |
247 |
232 |
232 |
-2.93% |
1,772,800 |
2025/1/22 |
247 |
247 |
238 |
239 |
-2.85% |
931,400 |
2025/1/21 |
250 |
251 |
243 |
246 |
-1.60% |
902,400 |
2025/1/20 |
250 |
257 |
248 |
250 |
-1.19% |
564,800 |
2025/1/17 |
251 |
258 |
246 |
253 |
+0.40% |
679,300 |
2025/1/16 |
257 |
259 |
244 |
252 |
-1.95% |
1,205,300 |
2025/1/15 |
239 |
262 |
239 |
257 |
+8.44% |
2,612,800 |
2025/1/14 |
245 |
246 |
235 |
237 |
-4.44% |
1,551,300 |
2025/1/10 |
243 |
249 |
242 |
248 |
+0.00% |
640,600 |
2025/1/9 |
247 |
250 |
245 |
248 |
+0.00% |
739,600 |
2025/1/8 |
255 |
255 |
247 |
248 |
-2.36% |
844,600 |
2025/1/7 |
252 |
255 |
249 |
254 |
+1.20% |
875,000 |
2025/1/6 |
249 |
254 |
245 |
251 |
+0.80% |
621,600 |
2024/12/30 |
251 |
253 |
249 |
249 |
+0.00% |
438,100 |
2024/12/27 |
247 |
253 |
247 |
249 |
+0.81% |
416,800 |
2024/12/26 |
249 |
252 |
247 |
247 |
-1.20% |
852,900 |
2024/12/25 |
248 |
251 |
245 |
250 |
+2.04% |
688,700 |
2024/12/24 |
243 |
250 |
243 |
245 |
+1.24% |
760,500 |
2024/12/23 |
243 |
244 |
241 |
242 |
-0.41% |
651,700 |
2024/12/20 |
244 |
247 |
241 |
243 |
-0.41% |
661,200 |
2024/12/19 |
244 |
248 |
244 |
244 |
-2.40% |
835,400 |
2024/12/18 |
246 |
250 |
244 |
250 |
+0.81% |
542,500 |
2024/12/17 |
250 |
250 |
246 |
248 |
+0.00% |
467,100 |
2024/12/16 |
252 |
252 |
247 |
248 |
-1.59% |
559,300 |
2024/12/13 |
253 |
254 |
249 |
252 |
-0.40% |
580,200 |
2024/12/12 |
259 |
260 |
253 |
253 |
-1.94% |
621,900 |
2024/12/11 |
260 |
261 |
254 |
258 |
-0.39% |
515,600 |
2024/12/10 |
254 |
262 |
254 |
259 |
+0.39% |
1,009,200 |
2024/12/9 |
256 |
261 |
256 |
258 |
+1.18% |
799,700 |
2024/12/6 |
251 |
255 |
249 |
255 |
+1.59% |
554,700 |
2024/12/5 |
252 |
260 |
251 |
251 |
-1.57% |
549,400 |
2024/12/4 |
255 |
256 |
251 |
255 |
+0.39% |
421,600 |
2024/12/3 |
260 |
260 |
253 |
254 |
-2.31% |
745,800 |
2024/12/2 |
255 |
260 |
250 |
260 |
+1.96% |
745,100 |
2024/11/29 |
252 |
255 |
250 |
255 |
+0.00% |
311,000 |
2024/11/28 |
253 |
257 |
252 |
255 |
+0.79% |
495,400 |
2024/11/27 |
255 |
255 |
249 |
253 |
-0.39% |
548,900 |
2024/11/26 |
254 |
256 |
250 |
254 |
+0.00% |
511,100 |
2024/11/25 |
251 |
256 |
248 |
254 |
+3.25% |
742,500 |
2024/11/22 |
256 |
258 |
246 |
246 |
-3.91% |
862,600 |
2024/11/21 |
251 |
257 |
250 |
256 |
+1.99% |
1,133,600 |
2024/11/20 |
248 |
251 |
242 |
251 |
+2.87% |
1,302,700 |
2024/11/19 |
235 |
245 |
235 |
244 |
+3.39% |
819,100 |
2024/11/18 |
236 |
238 |
232 |
236 |
-1.67% |
888,500 |
2024/11/15 |
236 |
241 |
234 |
240 |
+1.69% |
734,300 |
2024/11/14 |
236 |
238 |
234 |
236 |
-0.42% |
845,200 |
2024/11/13 |
243 |
246 |
235 |
237 |
-3.66% |
1,177,200 |
2024/11/12 |
240 |
246 |
237 |
246 |
+2.50% |
811,500 |
2024/11/11 |
242 |
247 |
240 |
240 |
-1.64% |
699,500 |
2024/11/8 |
241 |
247 |
240 |
244 |
+0.83% |
946,900 |
2024/11/7 |
240 |
244 |
238 |
242 |
+0.83% |
1,083,600 |
2024/11/6 |
240 |
244 |
239 |
240 |
-0.83% |
895,900 |
2024/11/5 |
236 |
243 |
230 |
242 |
+2.54% |
1,439,900 |
2024/11/1 |
238 |
239 |
233 |
236 |
-2.07% |
2,280,000 |
2024/10/31 |
244 |
246 |
240 |
241 |
-2.43% |
1,478,400 |
2024/10/30 |
245 |
257 |
244 |
247 |
+1.65% |
2,265,900 |
2024/10/29 |
254 |
257 |
241 |
243 |
-3.95% |
2,746,000 |
2024/10/28 |
250 |
257 |
249 |
253 |
-0.39% |
1,136,800 |
2024/10/25 |
248 |
260 |
248 |
254 |
+2.42% |
1,516,200 |
2024/10/24 |
247 |
251 |
246 |
248 |
+0.40% |
1,336,000 |
|