日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
221 |
221 |
216 |
216 |
-2.26% |
10,500 |
2025/4/24 |
220 |
223 |
219 |
221 |
+0.91% |
15,800 |
2025/4/23 |
216 |
221 |
216 |
219 |
+1.39% |
22,300 |
2025/4/22 |
220 |
236 |
214 |
216 |
+1.89% |
178,300 |
2025/4/21 |
210 |
269 |
209 |
212 |
+0.95% |
817,400 |
2025/4/18 |
206 |
214 |
205 |
210 |
+2.94% |
12,600 |
2025/4/17 |
213 |
219 |
204 |
204 |
-0.97% |
27,600 |
2025/4/16 |
208 |
227 |
205 |
206 |
+1.48% |
89,400 |
2025/4/15 |
212 |
230 |
203 |
203 |
-0.49% |
180,300 |
2025/4/14 |
212 |
251 |
203 |
204 |
-2.86% |
173,000 |
2025/4/11 |
215 |
215 |
200 |
210 |
-2.33% |
19,000 |
2025/4/10 |
215 |
220 |
211 |
215 |
+2.87% |
5,500 |
2025/4/9 |
210 |
211 |
207 |
209 |
-1.42% |
6,000 |
2025/4/8 |
212 |
214 |
210 |
212 |
+0.00% |
9,500 |
2025/4/7 |
211 |
212 |
208 |
212 |
-4.07% |
7,100 |
2025/4/4 |
223 |
225 |
212 |
221 |
-1.34% |
17,900 |
2025/4/3 |
226 |
226 |
224 |
224 |
-1.32% |
3,100 |
2025/4/2 |
229 |
229 |
227 |
227 |
-0.44% |
4,100 |
2025/4/1 |
229 |
229 |
228 |
228 |
-0.44% |
3,000 |
2025/3/31 |
231 |
231 |
229 |
229 |
+0.00% |
3,800 |
2025/3/28 |
231 |
232 |
229 |
229 |
-2.55% |
10,400 |
2025/3/27 |
241 |
241 |
235 |
235 |
-2.49% |
11,900 |
2025/3/26 |
241 |
242 |
240 |
241 |
-0.41% |
5,100 |
2025/3/25 |
241 |
242 |
241 |
242 |
+0.00% |
4,400 |
2025/3/24 |
241 |
242 |
240 |
242 |
+0.41% |
6,000 |
2025/3/21 |
240 |
241 |
239 |
241 |
+0.42% |
3,500 |
2025/3/19 |
240 |
240 |
238 |
240 |
+0.00% |
3,400 |
2025/3/18 |
240 |
240 |
238 |
240 |
+0.00% |
3,100 |
2025/3/17 |
240 |
240 |
238 |
240 |
+0.42% |
3,200 |
2025/3/14 |
240 |
240 |
238 |
239 |
-0.42% |
3,200 |
2025/3/13 |
240 |
240 |
239 |
240 |
+0.00% |
2,000 |
2025/3/12 |
240 |
241 |
238 |
240 |
+0.00% |
3,300 |
2025/3/11 |
240 |
242 |
236 |
240 |
-0.41% |
3,300 |
2025/3/10 |
236 |
241 |
233 |
241 |
+3.88% |
6,600 |
2025/3/7 |
230 |
234 |
230 |
232 |
+0.87% |
1,800 |
2025/3/6 |
230 |
234 |
229 |
230 |
+0.00% |
4,800 |
2025/3/5 |
230 |
234 |
230 |
230 |
+0.44% |
4,100 |
2025/3/4 |
229 |
230 |
228 |
229 |
+0.44% |
3,500 |
2025/3/3 |
227 |
229 |
227 |
228 |
+0.44% |
4,800 |
2025/2/28 |
229 |
230 |
226 |
227 |
+0.00% |
3,400 |
2025/2/27 |
227 |
229 |
226 |
227 |
-0.44% |
3,200 |
2025/2/26 |
228 |
229 |
226 |
228 |
+0.88% |
9,600 |
2025/2/25 |
224 |
227 |
222 |
226 |
-2.59% |
17,000 |
2025/2/21 |
231 |
233 |
230 |
232 |
-0.43% |
2,600 |
2025/2/20 |
235 |
236 |
232 |
233 |
-0.85% |
3,600 |
2025/2/19 |
235 |
237 |
234 |
235 |
+0.00% |
5,500 |
2025/2/18 |
240 |
240 |
222 |
235 |
-2.08% |
16,300 |
2025/2/17 |
245 |
245 |
238 |
240 |
-1.23% |
12,400 |
2025/2/14 |
244 |
245 |
243 |
243 |
-0.41% |
3,100 |
2025/2/13 |
246 |
246 |
244 |
244 |
+0.00% |
1,800 |
2025/2/12 |
246 |
247 |
244 |
244 |
-0.81% |
8,300 |
2025/2/10 |
247 |
248 |
246 |
246 |
+0.00% |
2,300 |
2025/2/7 |
246 |
247 |
246 |
246 |
+0.00% |
2,400 |
2025/2/6 |
247 |
247 |
245 |
246 |
+0.00% |
1,200 |
2025/2/5 |
247 |
247 |
245 |
246 |
-0.40% |
1,900 |
2025/2/4 |
247 |
247 |
245 |
247 |
+0.00% |
1,700 |
2025/2/3 |
246 |
247 |
245 |
247 |
+0.41% |
1,700 |
2025/1/31 |
246 |
246 |
244 |
246 |
+0.00% |
1,600 |
2025/1/30 |
246 |
246 |
244 |
246 |
+0.00% |
2,300 |
2025/1/29 |
245 |
246 |
244 |
246 |
+0.41% |
1,400 |
2025/1/28 |
245 |
245 |
242 |
245 |
+0.00% |
1,800 |
2025/1/27 |
244 |
245 |
242 |
245 |
+0.41% |
2,600 |
2025/1/24 |
243 |
244 |
240 |
244 |
+1.24% |
6,100 |
2025/1/23 |
241 |
243 |
241 |
241 |
+0.00% |
2,100 |
2025/1/22 |
239 |
243 |
239 |
241 |
+0.42% |
2,100 |
2025/1/21 |
240 |
240 |
238 |
240 |
-0.41% |
2,100 |
2025/1/20 |
241 |
242 |
239 |
241 |
+0.42% |
2,900 |
2025/1/17 |
242 |
243 |
240 |
240 |
-1.23% |
2,800 |
2025/1/16 |
247 |
247 |
243 |
243 |
-1.62% |
2,400 |
2025/1/15 |
248 |
249 |
246 |
247 |
-0.40% |
2,800 |
2025/1/14 |
249 |
250 |
247 |
248 |
+0.40% |
3,000 |
2025/1/10 |
250 |
250 |
246 |
247 |
-1.20% |
2,000 |
2025/1/9 |
251 |
252 |
249 |
250 |
-0.40% |
6,900 |
2025/1/8 |
252 |
253 |
251 |
251 |
-0.40% |
2,800 |
2025/1/7 |
253 |
255 |
251 |
252 |
-0.40% |
5,200 |
2025/1/6 |
246 |
255 |
246 |
253 |
+3.69% |
6,700 |
2024/12/30 |
239 |
244 |
238 |
244 |
+3.39% |
6,100 |
2024/12/27 |
230 |
236 |
230 |
236 |
+2.61% |
9,000 |
2024/12/26 |
234 |
236 |
230 |
230 |
-1.71% |
23,600 |
2024/12/25 |
239 |
239 |
233 |
234 |
-2.50% |
18,000 |
2024/12/24 |
245 |
245 |
238 |
240 |
-2.04% |
20,000 |
2024/12/23 |
247 |
247 |
245 |
245 |
-1.21% |
10,800 |
2024/12/20 |
248 |
250 |
247 |
248 |
-0.40% |
7,100 |
2024/12/19 |
245 |
250 |
245 |
249 |
+1.63% |
12,600 |
2024/12/18 |
248 |
253 |
245 |
245 |
-1.61% |
18,100 |
2024/12/17 |
250 |
250 |
247 |
249 |
-1.19% |
13,800 |
2024/12/16 |
256 |
256 |
252 |
252 |
-1.56% |
10,000 |
2024/12/13 |
258 |
258 |
255 |
256 |
-0.78% |
7,900 |
2024/12/12 |
257 |
259 |
257 |
258 |
+0.39% |
3,200 |
2024/12/11 |
259 |
259 |
257 |
257 |
-0.77% |
4,700 |
2024/12/10 |
258 |
259 |
256 |
259 |
+0.39% |
7,600 |
2024/12/9 |
258 |
260 |
256 |
258 |
+0.39% |
11,200 |
2024/12/6 |
259 |
260 |
256 |
257 |
-0.77% |
7,400 |
2024/12/5 |
259 |
260 |
258 |
259 |
+0.00% |
10,200 |
2024/12/4 |
260 |
261 |
259 |
259 |
-0.38% |
4,200 |
2024/12/3 |
259 |
262 |
257 |
260 |
+0.78% |
13,000 |
2024/12/2 |
260 |
262 |
258 |
258 |
-0.77% |
11,500 |
2024/11/29 |
262 |
264 |
260 |
260 |
-0.76% |
10,700 |
2024/11/28 |
264 |
265 |
262 |
262 |
-1.50% |
7,600 |
2024/11/27 |
267 |
267 |
264 |
266 |
-0.37% |
6,600 |
2024/11/26 |
267 |
267 |
265 |
267 |
+0.38% |
4,100 |
2024/11/25 |
267 |
269 |
266 |
266 |
-0.37% |
7,300 |
2024/11/22 |
270 |
270 |
265 |
267 |
-0.74% |
8,500 |
2024/11/21 |
269 |
272 |
268 |
269 |
+0.37% |
5,800 |
2024/11/20 |
273 |
273 |
268 |
268 |
-2.19% |
6,100 |
2024/11/19 |
272 |
279 |
270 |
274 |
-1.44% |
20,400 |
2024/11/18 |
266 |
340 |
263 |
278 |
+4.12% |
471,500 |
2024/11/15 |
268 |
270 |
267 |
267 |
-0.37% |
11,600 |
2024/11/14 |
270 |
271 |
268 |
268 |
-0.74% |
9,900 |
2024/11/13 |
271 |
272 |
270 |
270 |
-0.37% |
6,300 |
2024/11/12 |
274 |
275 |
271 |
271 |
-1.45% |
5,200 |
2024/11/11 |
275 |
277 |
274 |
275 |
+0.00% |
3,800 |
2024/11/8 |
275 |
278 |
275 |
275 |
-0.36% |
4,300 |
2024/11/7 |
278 |
278 |
275 |
276 |
-0.72% |
7,900 |
2024/11/6 |
278 |
280 |
278 |
278 |
+0.00% |
5,000 |
2024/11/5 |
279 |
279 |
278 |
278 |
-0.36% |
2,600 |
2024/11/1 |
279 |
280 |
278 |
279 |
+0.00% |
3,500 |
2024/10/31 |
279 |
281 |
279 |
279 |
-0.71% |
3,000 |
2024/10/30 |
280 |
283 |
280 |
281 |
+0.36% |
2,300 |
2024/10/29 |
280 |
281 |
280 |
280 |
+0.00% |
1,800 |
2024/10/28 |
280 |
280 |
279 |
280 |
+0.00% |
1,900 |
2024/10/25 |
280 |
284 |
280 |
280 |
+0.36% |
6,000 |
2024/10/24 |
280 |
280 |
278 |
279 |
+0.00% |
3,000 |
|