日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
322 |
328 |
319 |
323 |
+0.00% |
17,100 |
2025/4/24 |
321 |
325 |
318 |
323 |
-0.31% |
49,600 |
2025/4/23 |
357 |
357 |
320 |
324 |
-14.96% |
355,700 |
2025/4/22 |
304 |
387 |
304 |
381 |
+24.10% |
1,632,500 |
2025/4/21 |
306 |
307 |
304 |
307 |
-0.32% |
12,800 |
2025/4/18 |
307 |
308 |
305 |
308 |
+0.98% |
6,300 |
2025/4/17 |
306 |
307 |
304 |
305 |
+0.00% |
4,100 |
2025/4/16 |
310 |
332 |
294 |
305 |
-1.29% |
129,800 |
2025/4/15 |
312 |
312 |
309 |
309 |
-0.64% |
4,500 |
2025/4/14 |
309 |
312 |
309 |
311 |
+1.63% |
6,600 |
2025/4/11 |
305 |
306 |
303 |
306 |
+0.33% |
3,900 |
2025/4/10 |
305 |
305 |
301 |
305 |
+2.69% |
7,700 |
2025/4/9 |
299 |
301 |
296 |
297 |
-0.34% |
6,100 |
2025/4/8 |
292 |
303 |
292 |
298 |
+2.41% |
8,400 |
2025/4/7 |
295 |
295 |
290 |
291 |
-2.02% |
17,400 |
2025/4/4 |
304 |
305 |
295 |
297 |
-2.62% |
25,700 |
2025/4/3 |
309 |
309 |
305 |
305 |
-1.29% |
7,200 |
2025/4/2 |
310 |
312 |
309 |
309 |
-0.32% |
2,200 |
2025/4/1 |
313 |
313 |
309 |
310 |
+0.32% |
7,900 |
2025/3/31 |
312 |
312 |
309 |
309 |
-0.32% |
3,800 |
2025/3/28 |
309 |
312 |
309 |
310 |
-0.64% |
5,300 |
2025/3/27 |
312 |
312 |
310 |
312 |
+0.32% |
6,000 |
2025/3/26 |
311 |
311 |
310 |
311 |
+0.00% |
24,300 |
2025/3/25 |
311 |
311 |
310 |
311 |
+0.00% |
11,900 |
2025/3/24 |
311 |
311 |
310 |
311 |
+0.00% |
4,800 |
2025/3/21 |
311 |
311 |
310 |
311 |
+0.32% |
3,000 |
2025/3/19 |
311 |
311 |
309 |
310 |
-0.32% |
4,900 |
2025/3/18 |
311 |
311 |
308 |
311 |
+0.32% |
8,400 |
2025/3/17 |
309 |
310 |
308 |
310 |
+0.65% |
5,400 |
2025/3/14 |
310 |
310 |
305 |
308 |
+0.00% |
5,000 |
2025/3/13 |
307 |
308 |
307 |
308 |
+0.00% |
800 |
2025/3/12 |
307 |
308 |
306 |
308 |
+0.33% |
2,000 |
2025/3/11 |
310 |
310 |
306 |
307 |
-0.97% |
3,200 |
2025/3/10 |
307 |
310 |
307 |
310 |
+0.98% |
1,500 |
2025/3/7 |
310 |
310 |
306 |
307 |
-1.29% |
2,900 |
2025/3/6 |
311 |
312 |
308 |
311 |
+0.97% |
2,800 |
2025/3/5 |
311 |
311 |
307 |
308 |
-0.65% |
3,900 |
2025/3/4 |
310 |
311 |
307 |
310 |
-0.32% |
6,300 |
2025/3/3 |
312 |
312 |
310 |
311 |
+0.00% |
9,600 |
2025/2/28 |
308 |
311 |
307 |
311 |
+0.97% |
3,700 |
2025/2/27 |
312 |
313 |
300 |
308 |
-0.96% |
22,700 |
2025/2/26 |
311 |
314 |
310 |
311 |
+0.32% |
19,600 |
2025/2/25 |
311 |
313 |
310 |
310 |
+0.00% |
16,800 |
2025/2/21 |
309 |
310 |
309 |
310 |
+0.32% |
5,400 |
2025/2/20 |
308 |
309 |
307 |
309 |
+0.65% |
2,700 |
2025/2/19 |
306 |
308 |
306 |
307 |
+0.33% |
2,000 |
2025/2/18 |
308 |
308 |
306 |
306 |
-0.65% |
3,300 |
2025/2/17 |
312 |
312 |
307 |
308 |
+0.00% |
10,700 |
2025/2/14 |
307 |
310 |
305 |
308 |
+0.33% |
11,800 |
2025/2/13 |
306 |
307 |
306 |
307 |
+0.66% |
1,300 |
2025/2/12 |
306 |
307 |
305 |
305 |
+0.00% |
1,700 |
2025/2/10 |
304 |
305 |
303 |
305 |
+0.33% |
2,000 |
2025/2/7 |
308 |
308 |
304 |
304 |
-0.65% |
2,900 |
2025/2/6 |
305 |
309 |
305 |
306 |
+0.33% |
3,400 |
2025/2/5 |
306 |
307 |
305 |
305 |
-0.33% |
1,100 |
2025/2/4 |
307 |
307 |
306 |
306 |
-0.33% |
1,200 |
2025/2/3 |
308 |
308 |
304 |
307 |
-0.32% |
4,000 |
2025/1/31 |
308 |
308 |
305 |
308 |
+0.33% |
2,900 |
2025/1/30 |
307 |
307 |
305 |
307 |
-0.97% |
1,700 |
2025/1/29 |
304 |
310 |
304 |
310 |
+2.31% |
11,700 |
2025/1/28 |
303 |
303 |
302 |
303 |
+0.00% |
3,400 |
2025/1/27 |
302 |
304 |
302 |
303 |
+0.00% |
5,000 |
2025/1/24 |
305 |
305 |
303 |
303 |
-0.66% |
2,600 |
2025/1/23 |
305 |
306 |
305 |
305 |
-0.65% |
1,300 |
2025/1/22 |
307 |
308 |
304 |
307 |
+0.33% |
1,800 |
2025/1/21 |
306 |
306 |
304 |
306 |
+0.66% |
3,700 |
2025/1/20 |
302 |
305 |
302 |
304 |
+0.00% |
2,500 |
2025/1/17 |
304 |
305 |
301 |
304 |
+0.00% |
2,800 |
2025/1/16 |
309 |
309 |
304 |
304 |
-1.30% |
2,800 |
2025/1/15 |
310 |
310 |
306 |
308 |
+0.98% |
2,200 |
2025/1/14 |
307 |
307 |
305 |
305 |
-0.33% |
2,600 |
2025/1/10 |
305 |
306 |
305 |
306 |
-0.33% |
2,300 |
2025/1/9 |
307 |
307 |
304 |
307 |
+0.00% |
5,200 |
2025/1/8 |
307 |
308 |
305 |
307 |
-0.65% |
2,100 |
2025/1/7 |
307 |
309 |
305 |
309 |
+0.65% |
8,700 |
2025/1/6 |
311 |
311 |
307 |
307 |
-0.32% |
9,900 |
2024/12/30 |
310 |
311 |
300 |
308 |
-0.65% |
16,600 |
2024/12/27 |
308 |
310 |
307 |
310 |
+0.00% |
7,500 |
2024/12/26 |
310 |
311 |
308 |
310 |
+0.32% |
18,700 |
2024/12/25 |
310 |
310 |
308 |
309 |
-0.32% |
6,100 |
2024/12/24 |
308 |
310 |
308 |
310 |
+0.32% |
9,300 |
2024/12/23 |
311 |
311 |
308 |
309 |
-0.64% |
4,600 |
2024/12/20 |
307 |
311 |
306 |
311 |
+1.30% |
11,300 |
2024/12/19 |
311 |
311 |
307 |
307 |
-1.29% |
8,700 |
2024/12/18 |
309 |
311 |
308 |
311 |
+0.65% |
8,700 |
2024/12/17 |
306 |
309 |
305 |
309 |
+0.98% |
15,200 |
2024/12/16 |
307 |
308 |
303 |
306 |
+0.66% |
12,000 |
2024/12/13 |
303 |
305 |
302 |
304 |
+0.33% |
12,200 |
2024/12/12 |
303 |
303 |
300 |
303 |
+0.33% |
9,900 |
2024/12/11 |
303 |
304 |
302 |
302 |
-0.33% |
7,500 |
2024/12/10 |
301 |
304 |
301 |
303 |
+0.66% |
6,600 |
2024/12/9 |
302 |
302 |
300 |
301 |
-0.33% |
11,400 |
2024/12/6 |
303 |
303 |
301 |
302 |
+0.33% |
1,500 |
2024/12/5 |
303 |
303 |
301 |
301 |
-0.33% |
5,900 |
2024/12/4 |
300 |
302 |
300 |
302 |
+0.67% |
3,100 |
2024/12/3 |
302 |
304 |
300 |
300 |
-0.66% |
8,300 |
2024/12/2 |
303 |
303 |
300 |
302 |
+0.00% |
7,400 |
2024/11/29 |
300 |
303 |
300 |
302 |
+0.67% |
3,700 |
2024/11/28 |
301 |
302 |
300 |
300 |
-0.33% |
4,300 |
2024/11/27 |
302 |
302 |
300 |
301 |
-0.66% |
2,900 |
2024/11/26 |
303 |
303 |
300 |
303 |
+0.00% |
2,300 |
2024/11/25 |
302 |
303 |
300 |
303 |
+0.66% |
3,400 |
2024/11/22 |
303 |
305 |
300 |
301 |
+0.33% |
10,200 |
2024/11/21 |
301 |
301 |
298 |
300 |
+0.00% |
6,100 |
2024/11/20 |
304 |
304 |
298 |
300 |
-0.33% |
8,900 |
2024/11/19 |
299 |
301 |
299 |
301 |
+0.67% |
3,900 |
2024/11/18 |
300 |
301 |
296 |
299 |
+0.34% |
6,200 |
2024/11/15 |
302 |
302 |
296 |
298 |
-0.67% |
9,000 |
2024/11/14 |
304 |
304 |
300 |
300 |
+1.01% |
9,600 |
2024/11/13 |
299 |
320 |
289 |
297 |
-0.67% |
56,600 |
2024/11/12 |
298 |
299 |
298 |
299 |
+0.00% |
1,500 |
2024/11/11 |
298 |
299 |
298 |
299 |
+0.34% |
1,400 |
2024/11/8 |
298 |
300 |
295 |
298 |
+0.00% |
7,400 |
2024/11/7 |
296 |
300 |
296 |
298 |
+0.00% |
8,700 |
2024/11/6 |
295 |
299 |
295 |
298 |
+0.00% |
6,700 |
2024/11/5 |
300 |
300 |
296 |
298 |
-1.00% |
8,200 |
2024/11/1 |
301 |
301 |
299 |
301 |
+0.33% |
3,100 |
2024/10/31 |
300 |
300 |
299 |
300 |
-0.33% |
2,700 |
2024/10/30 |
301 |
301 |
299 |
301 |
+0.33% |
2,400 |
2024/10/29 |
299 |
301 |
298 |
300 |
+0.33% |
3,900 |
2024/10/28 |
299 |
300 |
299 |
299 |
-0.66% |
1,600 |
2024/10/25 |
300 |
301 |
300 |
301 |
+0.33% |
1,200 |
2024/10/24 |
300 |
301 |
299 |
300 |
-0.33% |
1,700 |
|