日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
249 |
252 |
249 |
252 |
+0.80% |
32,200 |
2025/4/24 |
248 |
253 |
247 |
250 |
+1.21% |
76,200 |
2025/4/23 |
249 |
251 |
247 |
247 |
-0.80% |
44,800 |
2025/4/22 |
250 |
253 |
247 |
249 |
-0.40% |
78,100 |
2025/4/21 |
255 |
267 |
247 |
250 |
-1.57% |
417,600 |
2025/4/18 |
266 |
267 |
254 |
254 |
-1.93% |
193,300 |
2025/4/17 |
310 |
336 |
252 |
259 |
-14.24% |
958,600 |
2025/4/16 |
296 |
361 |
278 |
302 |
+4.50% |
4,253,100 |
2025/4/15 |
270 |
330 |
264 |
289 |
+7.43% |
794,500 |
2025/4/14 |
272 |
277 |
269 |
269 |
+0.37% |
21,600 |
2025/4/11 |
273 |
318 |
262 |
268 |
-3.60% |
299,500 |
2025/4/10 |
272 |
283 |
272 |
278 |
+2.21% |
9,600 |
2025/4/9 |
272 |
279 |
270 |
272 |
-2.51% |
6,900 |
2025/4/8 |
275 |
280 |
266 |
279 |
+3.72% |
21,800 |
2025/4/7 |
282 |
282 |
268 |
269 |
-6.27% |
31,700 |
2025/4/4 |
293 |
296 |
285 |
287 |
-2.05% |
21,400 |
2025/4/3 |
296 |
297 |
292 |
293 |
-1.35% |
11,700 |
2025/4/2 |
297 |
299 |
295 |
297 |
+0.00% |
5,700 |
2025/4/1 |
299 |
301 |
297 |
297 |
-0.34% |
12,100 |
2025/3/31 |
298 |
303 |
298 |
298 |
+0.00% |
9,600 |
2025/3/28 |
289 |
300 |
286 |
298 |
-8.87% |
45,000 |
2025/3/27 |
316 |
327 |
316 |
327 |
+3.81% |
28,200 |
2025/3/26 |
314 |
315 |
312 |
315 |
+0.32% |
15,000 |
2025/3/25 |
312 |
314 |
311 |
314 |
+0.64% |
12,000 |
2025/3/24 |
311 |
312 |
310 |
312 |
+0.65% |
9,100 |
2025/3/21 |
311 |
311 |
308 |
310 |
+0.00% |
6,800 |
2025/3/19 |
310 |
310 |
308 |
310 |
+0.65% |
5,700 |
2025/3/18 |
308 |
310 |
307 |
308 |
-0.65% |
5,900 |
2025/3/17 |
311 |
311 |
307 |
310 |
+0.98% |
9,500 |
2025/3/14 |
307 |
309 |
302 |
307 |
+0.00% |
12,800 |
2025/3/13 |
313 |
313 |
307 |
307 |
-1.92% |
15,500 |
2025/3/12 |
316 |
316 |
311 |
313 |
-0.32% |
10,000 |
2025/3/11 |
315 |
315 |
312 |
314 |
-0.32% |
5,100 |
2025/3/10 |
316 |
316 |
313 |
315 |
+0.00% |
3,200 |
2025/3/7 |
313 |
315 |
311 |
315 |
+0.64% |
6,800 |
2025/3/6 |
313 |
314 |
311 |
313 |
+0.00% |
3,900 |
2025/3/5 |
311 |
313 |
310 |
313 |
+0.64% |
6,800 |
2025/3/4 |
312 |
315 |
311 |
311 |
-0.64% |
6,800 |
2025/3/3 |
311 |
314 |
311 |
313 |
+1.29% |
4,700 |
2025/2/28 |
311 |
313 |
309 |
309 |
-0.64% |
3,800 |
2025/2/27 |
313 |
313 |
310 |
311 |
-0.64% |
2,900 |
2025/2/26 |
313 |
313 |
310 |
313 |
+0.00% |
5,900 |
2025/2/25 |
310 |
313 |
309 |
313 |
+0.97% |
12,500 |
2025/2/21 |
311 |
312 |
309 |
310 |
-0.32% |
1,700 |
2025/2/20 |
309 |
312 |
309 |
311 |
+0.00% |
6,300 |
2025/2/19 |
312 |
313 |
309 |
311 |
-0.32% |
2,500 |
2025/2/18 |
311 |
312 |
309 |
312 |
-0.32% |
1,900 |
2025/2/17 |
311 |
313 |
308 |
313 |
+0.64% |
4,200 |
2025/2/14 |
311 |
311 |
307 |
311 |
+0.00% |
1,700 |
2025/2/13 |
311 |
311 |
305 |
311 |
+0.97% |
7,000 |
2025/2/12 |
308 |
308 |
308 |
308 |
+0.00% |
2,500 |
2025/2/10 |
308 |
311 |
305 |
308 |
-0.96% |
5,300 |
2025/2/7 |
312 |
312 |
306 |
311 |
-0.64% |
3,600 |
2025/2/6 |
305 |
313 |
305 |
313 |
+2.62% |
8,200 |
2025/2/5 |
306 |
306 |
305 |
305 |
+0.00% |
4,300 |
2025/2/4 |
309 |
309 |
305 |
305 |
+0.66% |
1,500 |
2025/2/3 |
306 |
308 |
303 |
303 |
-0.98% |
5,100 |
2025/1/31 |
309 |
310 |
305 |
306 |
-0.97% |
6,600 |
2025/1/30 |
306 |
309 |
303 |
309 |
+0.98% |
24,200 |
2025/1/29 |
310 |
310 |
306 |
306 |
-1.61% |
5,400 |
2025/1/28 |
311 |
315 |
311 |
311 |
-1.58% |
5,300 |
2025/1/27 |
310 |
316 |
310 |
316 |
+1.94% |
5,000 |
2025/1/24 |
309 |
312 |
307 |
310 |
+0.32% |
3,000 |
2025/1/23 |
309 |
309 |
305 |
309 |
+1.31% |
3,600 |
2025/1/22 |
305 |
305 |
302 |
305 |
+1.33% |
3,900 |
2025/1/21 |
303 |
308 |
301 |
301 |
-1.31% |
4,100 |
2025/1/20 |
300 |
305 |
300 |
305 |
+1.67% |
12,300 |
2025/1/17 |
303 |
305 |
300 |
300 |
-0.99% |
6,900 |
2025/1/16 |
307 |
310 |
303 |
303 |
-1.30% |
6,000 |
2025/1/15 |
310 |
311 |
306 |
307 |
-0.97% |
4,200 |
2025/1/14 |
304 |
310 |
303 |
310 |
+0.65% |
10,700 |
2025/1/10 |
312 |
312 |
308 |
308 |
-0.65% |
3,800 |
2025/1/9 |
310 |
313 |
308 |
310 |
+0.32% |
3,800 |
2025/1/8 |
310 |
310 |
307 |
309 |
+0.00% |
2,500 |
2025/1/7 |
309 |
310 |
305 |
309 |
+1.31% |
4,400 |
2025/1/6 |
306 |
308 |
305 |
305 |
+0.00% |
4,400 |
2024/12/30 |
300 |
307 |
300 |
305 |
+2.01% |
8,300 |
2024/12/27 |
293 |
301 |
293 |
299 |
+3.10% |
13,600 |
2024/12/26 |
298 |
299 |
290 |
290 |
-3.01% |
47,600 |
2024/12/25 |
299 |
300 |
296 |
299 |
+0.34% |
26,100 |
2024/12/24 |
301 |
301 |
296 |
298 |
-1.65% |
50,400 |
2024/12/23 |
313 |
313 |
302 |
303 |
-3.50% |
45,700 |
2024/12/20 |
315 |
316 |
314 |
314 |
-0.63% |
14,800 |
2024/12/19 |
315 |
316 |
314 |
316 |
+0.32% |
14,900 |
2024/12/18 |
323 |
324 |
315 |
315 |
-2.48% |
28,100 |
2024/12/17 |
328 |
329 |
323 |
323 |
-1.52% |
22,100 |
2024/12/16 |
329 |
330 |
328 |
328 |
-0.61% |
14,200 |
2024/12/13 |
330 |
331 |
329 |
330 |
+0.00% |
16,600 |
2024/12/12 |
330 |
333 |
330 |
330 |
+0.00% |
9,700 |
2024/12/11 |
331 |
331 |
330 |
330 |
-0.90% |
14,900 |
2024/12/10 |
333 |
333 |
330 |
333 |
+0.60% |
11,000 |
2024/12/9 |
332 |
334 |
331 |
331 |
+0.00% |
5,800 |
2024/12/6 |
334 |
334 |
331 |
331 |
-0.90% |
7,500 |
2024/12/5 |
332 |
334 |
332 |
334 |
+0.91% |
5,000 |
2024/12/4 |
332 |
334 |
331 |
331 |
-0.30% |
15,100 |
2024/12/3 |
334 |
334 |
332 |
332 |
-0.30% |
8,300 |
2024/12/2 |
334 |
335 |
333 |
333 |
-0.89% |
10,000 |
2024/11/29 |
338 |
338 |
336 |
336 |
-0.30% |
4,100 |
2024/11/28 |
338 |
341 |
337 |
337 |
-0.30% |
4,600 |
2024/11/27 |
339 |
340 |
338 |
338 |
-0.29% |
4,300 |
2024/11/26 |
339 |
341 |
339 |
339 |
-0.29% |
2,900 |
2024/11/25 |
340 |
341 |
340 |
340 |
-0.29% |
4,200 |
2024/11/22 |
340 |
341 |
339 |
341 |
+0.29% |
7,600 |
2024/11/21 |
342 |
342 |
340 |
340 |
-0.58% |
2,500 |
2024/11/20 |
340 |
342 |
339 |
342 |
+0.59% |
2,900 |
2024/11/19 |
341 |
341 |
338 |
340 |
+0.59% |
3,900 |
2024/11/18 |
342 |
342 |
337 |
338 |
+0.30% |
5,800 |
2024/11/15 |
341 |
342 |
337 |
337 |
-1.17% |
2,700 |
2024/11/14 |
339 |
341 |
338 |
341 |
+0.59% |
4,100 |
2024/11/13 |
340 |
345 |
338 |
339 |
-1.17% |
5,000 |
2024/11/12 |
347 |
347 |
339 |
343 |
+1.18% |
7,400 |
2024/11/11 |
337 |
339 |
336 |
339 |
+0.00% |
4,200 |
2024/11/8 |
339 |
339 |
337 |
339 |
+0.00% |
2,000 |
2024/11/7 |
336 |
339 |
335 |
339 |
+0.89% |
5,400 |
2024/11/6 |
336 |
337 |
333 |
336 |
+0.30% |
13,300 |
2024/11/5 |
334 |
336 |
332 |
335 |
+0.00% |
9,500 |
2024/11/1 |
334 |
337 |
332 |
335 |
+0.30% |
17,200 |
2024/10/31 |
347 |
347 |
333 |
334 |
-0.89% |
37,600 |
2024/10/30 |
343 |
350 |
337 |
337 |
-1.75% |
41,000 |
2024/10/29 |
342 |
346 |
341 |
343 |
+0.59% |
10,900 |
2024/10/28 |
345 |
346 |
341 |
341 |
-1.45% |
11,300 |
2024/10/25 |
349 |
349 |
346 |
346 |
-0.29% |
3,900 |
2024/10/24 |
346 |
348 |
346 |
347 |
-0.57% |
2,800 |
|