日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
315 |
329 |
307 |
311 |
-0.96% |
341,200 |
2025/4/24 |
310 |
314 |
306 |
314 |
+1.29% |
69,300 |
2025/4/23 |
307 |
310 |
306 |
310 |
+1.31% |
42,200 |
2025/4/22 |
301 |
308 |
301 |
306 |
+0.00% |
31,700 |
2025/4/21 |
304 |
310 |
300 |
306 |
+1.32% |
75,000 |
2025/4/18 |
301 |
307 |
300 |
302 |
+1.00% |
119,500 |
2025/4/17 |
300 |
303 |
299 |
299 |
-0.33% |
64,400 |
2025/4/16 |
311 |
319 |
299 |
300 |
-3.23% |
409,200 |
2025/4/15 |
315 |
315 |
310 |
310 |
-0.96% |
30,400 |
2025/4/14 |
318 |
318 |
312 |
313 |
+0.97% |
35,800 |
2025/4/11 |
313 |
313 |
306 |
310 |
-0.64% |
35,400 |
2025/4/10 |
306 |
315 |
300 |
312 |
+4.70% |
50,200 |
2025/4/9 |
306 |
306 |
295 |
298 |
-2.61% |
52,600 |
2025/4/8 |
299 |
309 |
298 |
306 |
+4.79% |
89,700 |
2025/4/7 |
300 |
302 |
290 |
292 |
-7.01% |
102,500 |
2025/4/4 |
329 |
329 |
311 |
314 |
-5.14% |
100,200 |
2025/4/3 |
331 |
332 |
328 |
331 |
+0.00% |
53,300 |
2025/4/2 |
343 |
343 |
331 |
331 |
-3.50% |
62,200 |
2025/4/1 |
347 |
347 |
342 |
343 |
-0.58% |
28,300 |
2025/3/31 |
350 |
352 |
343 |
345 |
-1.43% |
84,700 |
2025/3/28 |
349 |
351 |
345 |
350 |
+0.29% |
68,100 |
2025/3/27 |
340 |
349 |
340 |
349 |
+1.75% |
88,100 |
2025/3/26 |
337 |
343 |
337 |
343 |
+1.78% |
36,700 |
2025/3/25 |
342 |
342 |
336 |
337 |
+0.00% |
57,700 |
2025/3/24 |
340 |
341 |
337 |
337 |
-1.17% |
36,000 |
2025/3/21 |
336 |
342 |
335 |
341 |
+0.59% |
73,200 |
2025/3/19 |
337 |
339 |
336 |
339 |
+0.59% |
16,200 |
2025/3/18 |
337 |
341 |
337 |
337 |
-0.30% |
51,300 |
2025/3/17 |
337 |
341 |
337 |
338 |
-0.29% |
47,000 |
2025/3/14 |
338 |
340 |
335 |
339 |
+0.00% |
32,500 |
2025/3/13 |
335 |
342 |
334 |
339 |
+1.80% |
39,100 |
2025/3/12 |
338 |
338 |
332 |
333 |
-0.89% |
49,500 |
2025/3/11 |
336 |
339 |
334 |
336 |
-0.59% |
40,500 |
2025/3/10 |
343 |
344 |
338 |
338 |
-1.17% |
47,700 |
2025/3/7 |
345 |
347 |
342 |
342 |
-1.72% |
41,800 |
2025/3/6 |
346 |
349 |
346 |
348 |
+0.58% |
43,500 |
2025/3/5 |
346 |
346 |
343 |
346 |
-0.57% |
25,900 |
2025/3/4 |
346 |
348 |
341 |
348 |
+0.58% |
62,500 |
2025/3/3 |
342 |
348 |
341 |
346 |
+1.76% |
67,800 |
2025/2/28 |
344 |
347 |
340 |
340 |
-1.45% |
75,000 |
2025/2/27 |
346 |
350 |
344 |
345 |
-1.71% |
108,700 |
2025/2/26 |
353 |
356 |
348 |
351 |
+0.29% |
186,000 |
2025/2/25 |
349 |
351 |
347 |
350 |
+0.00% |
42,900 |
2025/2/21 |
353 |
353 |
349 |
350 |
+0.00% |
20,400 |
2025/2/20 |
350 |
354 |
350 |
350 |
+0.00% |
29,900 |
2025/2/19 |
350 |
353 |
350 |
350 |
+0.00% |
18,000 |
2025/2/18 |
351 |
352 |
350 |
350 |
-0.28% |
23,400 |
2025/2/17 |
352 |
353 |
350 |
351 |
-0.85% |
22,200 |
2025/2/14 |
356 |
356 |
351 |
354 |
-0.56% |
32,700 |
2025/2/13 |
352 |
356 |
352 |
356 |
+1.42% |
25,800 |
2025/2/12 |
352 |
354 |
350 |
351 |
-0.28% |
43,600 |
2025/2/10 |
355 |
355 |
351 |
352 |
-1.12% |
29,900 |
2025/2/7 |
354 |
357 |
354 |
356 |
+0.00% |
21,400 |
2025/2/6 |
351 |
356 |
351 |
356 |
+1.71% |
23,400 |
2025/2/5 |
349 |
353 |
349 |
350 |
+0.00% |
25,700 |
2025/2/4 |
353 |
353 |
348 |
350 |
+1.16% |
37,400 |
2025/2/3 |
351 |
352 |
346 |
346 |
-1.42% |
63,600 |
2025/1/31 |
359 |
359 |
351 |
351 |
-2.23% |
40,400 |
2025/1/30 |
349 |
359 |
348 |
359 |
+2.57% |
91,600 |
2025/1/29 |
352 |
352 |
347 |
350 |
-0.28% |
52,500 |
2025/1/28 |
345 |
354 |
345 |
351 |
+1.74% |
101,600 |
2025/1/27 |
338 |
345 |
338 |
345 |
+1.47% |
84,000 |
2025/1/24 |
337 |
341 |
335 |
340 |
+1.49% |
56,300 |
2025/1/23 |
334 |
335 |
332 |
335 |
+0.60% |
24,500 |
2025/1/22 |
335 |
336 |
332 |
333 |
-0.60% |
42,100 |
2025/1/21 |
335 |
337 |
333 |
335 |
+0.00% |
22,800 |
2025/1/20 |
336 |
336 |
333 |
335 |
-0.30% |
26,800 |
2025/1/17 |
337 |
337 |
331 |
336 |
-0.59% |
74,700 |
2025/1/16 |
337 |
340 |
332 |
338 |
+0.30% |
85,900 |
2025/1/15 |
339 |
340 |
336 |
337 |
-0.88% |
49,000 |
2025/1/14 |
342 |
345 |
338 |
340 |
+0.00% |
171,100 |
2025/1/10 |
337 |
342 |
336 |
340 |
+0.89% |
62,500 |
2025/1/9 |
340 |
340 |
337 |
337 |
-1.46% |
83,600 |
2025/1/8 |
340 |
343 |
338 |
342 |
+0.00% |
108,100 |
2025/1/7 |
345 |
347 |
339 |
342 |
-1.16% |
123,900 |
2025/1/6 |
340 |
347 |
339 |
346 |
+1.76% |
133,800 |
2024/12/30 |
342 |
345 |
339 |
340 |
-0.58% |
107,600 |
2024/12/27 |
338 |
343 |
336 |
342 |
+1.79% |
109,700 |
2024/12/26 |
330 |
338 |
329 |
336 |
+1.82% |
163,300 |
2024/12/25 |
339 |
339 |
330 |
330 |
-2.08% |
137,000 |
2024/12/24 |
346 |
347 |
335 |
337 |
-2.88% |
173,000 |
2024/12/23 |
348 |
351 |
345 |
347 |
-0.57% |
202,500 |
2024/12/20 |
350 |
353 |
348 |
349 |
-0.57% |
102,900 |
2024/12/19 |
357 |
357 |
348 |
351 |
-2.50% |
135,800 |
2024/12/18 |
370 |
370 |
358 |
360 |
-3.49% |
105,200 |
2024/12/17 |
376 |
378 |
372 |
373 |
-0.80% |
90,300 |
2024/12/16 |
378 |
380 |
376 |
376 |
-1.05% |
32,400 |
2024/12/13 |
380 |
381 |
377 |
380 |
+0.00% |
116,200 |
2024/12/12 |
383 |
384 |
380 |
380 |
-1.04% |
54,300 |
2024/12/11 |
385 |
386 |
383 |
384 |
-0.26% |
55,600 |
2024/12/10 |
392 |
392 |
385 |
385 |
-1.79% |
60,600 |
2024/12/9 |
390 |
394 |
390 |
392 |
+0.00% |
44,800 |
2024/12/6 |
389 |
392 |
386 |
392 |
+1.03% |
45,900 |
2024/12/5 |
392 |
394 |
388 |
388 |
-1.52% |
44,900 |
2024/12/4 |
395 |
395 |
393 |
394 |
-0.76% |
18,300 |
2024/12/3 |
390 |
397 |
389 |
397 |
+1.79% |
59,600 |
2024/12/2 |
389 |
390 |
387 |
390 |
+0.52% |
26,300 |
2024/11/29 |
393 |
394 |
387 |
388 |
-1.27% |
51,100 |
2024/11/28 |
393 |
395 |
393 |
393 |
-0.25% |
19,300 |
2024/11/27 |
394 |
395 |
392 |
394 |
+0.00% |
19,900 |
2024/11/26 |
395 |
398 |
393 |
394 |
-0.51% |
22,100 |
2024/11/25 |
398 |
398 |
395 |
396 |
+0.00% |
26,500 |
2024/11/22 |
396 |
398 |
393 |
396 |
-0.50% |
20,900 |
2024/11/21 |
398 |
399 |
396 |
398 |
-0.25% |
18,200 |
2024/11/20 |
397 |
399 |
395 |
399 |
+0.00% |
20,700 |
2024/11/19 |
395 |
400 |
395 |
399 |
+0.76% |
29,800 |
2024/11/18 |
395 |
398 |
394 |
396 |
-0.75% |
18,000 |
2024/11/15 |
394 |
399 |
393 |
399 |
+1.27% |
25,800 |
2024/11/14 |
399 |
399 |
394 |
394 |
-1.25% |
10,000 |
2024/11/13 |
393 |
399 |
393 |
399 |
+1.79% |
29,300 |
2024/11/12 |
395 |
397 |
392 |
392 |
-0.51% |
22,700 |
2024/11/11 |
394 |
396 |
393 |
394 |
-0.25% |
14,200 |
2024/11/8 |
400 |
400 |
395 |
395 |
-1.00% |
14,300 |
2024/11/7 |
395 |
399 |
395 |
399 |
+0.50% |
26,500 |
2024/11/6 |
396 |
398 |
394 |
397 |
+0.00% |
28,000 |
2024/11/5 |
396 |
399 |
396 |
397 |
+0.25% |
10,800 |
2024/11/1 |
399 |
401 |
394 |
396 |
-1.00% |
19,100 |
2024/10/31 |
393 |
402 |
393 |
400 |
+2.56% |
47,600 |
2024/10/30 |
395 |
396 |
390 |
390 |
-1.52% |
163,800 |
2024/10/29 |
396 |
398 |
395 |
396 |
-0.25% |
13,700 |
2024/10/28 |
396 |
400 |
396 |
397 |
+0.25% |
19,200 |
2024/10/25 |
400 |
400 |
395 |
396 |
-0.50% |
34,700 |
2024/10/24 |
399 |
400 |
398 |
398 |
-0.25% |
38,500 |
|