日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
280 |
281 |
279 |
279 |
+0.00% |
6,600 |
2025/4/24 |
276 |
288 |
273 |
279 |
+1.45% |
40,500 |
2025/4/23 |
270 |
275 |
270 |
275 |
+0.73% |
5,900 |
2025/4/22 |
270 |
284 |
263 |
273 |
+0.74% |
262,800 |
2025/4/21 |
274 |
274 |
270 |
271 |
-1.09% |
3,000 |
2025/4/18 |
272 |
274 |
268 |
274 |
+1.86% |
6,200 |
2025/4/17 |
268 |
270 |
266 |
269 |
+1.51% |
5,700 |
2025/4/16 |
270 |
271 |
265 |
265 |
-1.85% |
17,200 |
2025/4/15 |
266 |
274 |
257 |
270 |
+2.66% |
54,100 |
2025/4/14 |
262 |
276 |
250 |
263 |
+0.38% |
373,300 |
2025/4/11 |
258 |
262 |
257 |
262 |
+1.55% |
9,400 |
2025/4/10 |
260 |
260 |
252 |
258 |
+4.88% |
7,100 |
2025/4/9 |
248 |
248 |
240 |
246 |
-0.81% |
23,300 |
2025/4/8 |
245 |
253 |
245 |
248 |
+4.64% |
11,100 |
2025/4/7 |
237 |
250 |
235 |
237 |
-13.19% |
30,900 |
2025/4/4 |
268 |
273 |
264 |
273 |
+1.11% |
10,200 |
2025/4/3 |
271 |
281 |
270 |
270 |
-1.82% |
9,900 |
2025/4/2 |
284 |
284 |
275 |
275 |
-2.48% |
8,300 |
2025/4/1 |
280 |
283 |
278 |
282 |
+0.71% |
6,400 |
2025/3/31 |
290 |
290 |
277 |
280 |
-3.78% |
43,100 |
2025/3/28 |
285 |
294 |
285 |
291 |
-4.90% |
54,100 |
2025/3/27 |
304 |
308 |
304 |
306 |
+0.99% |
96,900 |
2025/3/26 |
305 |
306 |
303 |
303 |
+0.66% |
40,600 |
2025/3/25 |
306 |
306 |
301 |
301 |
-0.66% |
26,900 |
2025/3/24 |
306 |
306 |
303 |
303 |
+0.00% |
21,900 |
2025/3/21 |
305 |
306 |
303 |
303 |
-0.33% |
16,800 |
2025/3/19 |
305 |
305 |
304 |
304 |
+0.33% |
10,800 |
2025/3/18 |
303 |
305 |
303 |
303 |
+0.00% |
8,400 |
2025/3/17 |
304 |
305 |
302 |
303 |
+1.00% |
9,900 |
2025/3/14 |
299 |
302 |
299 |
300 |
+0.33% |
6,800 |
2025/3/13 |
303 |
303 |
297 |
299 |
+1.01% |
10,200 |
2025/3/12 |
298 |
303 |
296 |
296 |
+0.00% |
20,500 |
2025/3/11 |
301 |
301 |
294 |
296 |
-1.66% |
21,500 |
2025/3/10 |
297 |
301 |
296 |
301 |
+2.38% |
21,600 |
2025/3/7 |
296 |
297 |
294 |
294 |
-1.01% |
10,300 |
2025/3/6 |
297 |
297 |
294 |
297 |
+0.00% |
13,800 |
2025/3/5 |
296 |
297 |
295 |
297 |
+0.34% |
11,100 |
2025/3/4 |
295 |
297 |
293 |
296 |
+0.34% |
11,500 |
2025/3/3 |
296 |
297 |
291 |
295 |
+1.03% |
13,200 |
2025/2/28 |
294 |
295 |
285 |
292 |
-0.68% |
24,900 |
2025/2/27 |
294 |
299 |
290 |
294 |
+0.00% |
13,800 |
2025/2/26 |
296 |
304 |
294 |
294 |
-0.68% |
46,600 |
2025/2/25 |
289 |
297 |
288 |
296 |
+4.96% |
25,100 |
2025/2/21 |
286 |
290 |
280 |
282 |
-1.40% |
17,100 |
2025/2/20 |
286 |
288 |
285 |
286 |
+0.00% |
5,700 |
2025/2/19 |
285 |
289 |
285 |
286 |
-0.35% |
11,500 |
2025/2/18 |
288 |
288 |
282 |
287 |
+0.00% |
18,700 |
2025/2/17 |
287 |
287 |
284 |
287 |
+0.70% |
12,400 |
2025/2/14 |
282 |
287 |
282 |
285 |
+1.79% |
18,100 |
2025/2/13 |
280 |
283 |
277 |
280 |
+0.36% |
13,600 |
2025/2/12 |
279 |
282 |
276 |
279 |
+0.00% |
19,700 |
2025/2/10 |
286 |
286 |
279 |
279 |
-2.11% |
41,200 |
2025/2/7 |
286 |
298 |
279 |
285 |
+5.56% |
258,500 |
2025/2/6 |
265 |
270 |
263 |
270 |
+1.89% |
44,600 |
2025/2/5 |
263 |
266 |
263 |
265 |
+1.53% |
11,000 |
2025/2/4 |
261 |
263 |
260 |
261 |
+0.38% |
8,400 |
2025/2/3 |
262 |
263 |
260 |
260 |
+0.39% |
7,000 |
2025/1/31 |
261 |
261 |
258 |
259 |
-0.38% |
6,300 |
2025/1/30 |
257 |
260 |
253 |
260 |
+0.00% |
46,100 |
2025/1/29 |
262 |
264 |
260 |
260 |
-0.76% |
11,800 |
2025/1/28 |
266 |
266 |
262 |
262 |
-1.50% |
11,100 |
2025/1/27 |
263 |
266 |
263 |
266 |
+0.38% |
11,000 |
2025/1/24 |
263 |
265 |
263 |
265 |
+0.76% |
6,700 |
2025/1/23 |
264 |
264 |
262 |
263 |
-0.38% |
4,700 |
2025/1/22 |
260 |
264 |
260 |
264 |
+0.76% |
4,900 |
2025/1/21 |
259 |
262 |
258 |
262 |
+1.16% |
3,900 |
2025/1/20 |
256 |
259 |
255 |
259 |
+1.17% |
5,700 |
2025/1/17 |
260 |
261 |
256 |
256 |
-1.54% |
13,000 |
2025/1/16 |
265 |
265 |
260 |
260 |
-1.52% |
7,700 |
2025/1/15 |
266 |
266 |
262 |
264 |
+0.76% |
5,500 |
2025/1/14 |
264 |
265 |
262 |
262 |
+0.38% |
8,100 |
2025/1/10 |
264 |
264 |
261 |
261 |
-0.76% |
8,800 |
2025/1/9 |
263 |
265 |
262 |
263 |
+0.00% |
7,700 |
2025/1/8 |
260 |
267 |
260 |
263 |
+1.15% |
18,900 |
2025/1/7 |
259 |
260 |
258 |
260 |
+0.00% |
16,100 |
2025/1/6 |
260 |
261 |
259 |
260 |
+0.78% |
8,100 |
2024/12/30 |
258 |
259 |
257 |
258 |
-0.39% |
10,300 |
2024/12/27 |
253 |
259 |
253 |
259 |
+1.97% |
13,100 |
2024/12/26 |
252 |
255 |
251 |
254 |
-0.39% |
40,500 |
2024/12/25 |
256 |
257 |
253 |
255 |
-0.39% |
28,600 |
2024/12/24 |
258 |
259 |
255 |
256 |
-0.78% |
13,400 |
2024/12/23 |
260 |
261 |
257 |
258 |
-1.15% |
13,700 |
2024/12/20 |
261 |
264 |
260 |
261 |
+0.00% |
15,500 |
2024/12/19 |
263 |
263 |
261 |
261 |
-0.76% |
12,500 |
2024/12/18 |
257 |
263 |
257 |
263 |
+2.33% |
32,200 |
2024/12/17 |
259 |
259 |
256 |
257 |
-0.39% |
7,200 |
2024/12/16 |
256 |
260 |
256 |
258 |
+0.78% |
17,200 |
2024/12/13 |
258 |
258 |
255 |
256 |
-0.78% |
15,500 |
2024/12/12 |
260 |
260 |
257 |
258 |
+0.00% |
11,600 |
2024/12/11 |
260 |
261 |
258 |
258 |
-0.77% |
16,800 |
2024/12/10 |
262 |
262 |
259 |
260 |
-0.38% |
24,500 |
2024/12/9 |
261 |
262 |
259 |
261 |
+0.00% |
11,600 |
2024/12/6 |
259 |
262 |
258 |
261 |
+0.77% |
25,700 |
2024/12/5 |
264 |
264 |
258 |
259 |
-1.52% |
32,300 |
2024/12/4 |
267 |
267 |
262 |
263 |
-1.50% |
18,500 |
2024/12/3 |
265 |
267 |
264 |
267 |
+1.14% |
15,100 |
2024/12/2 |
272 |
272 |
262 |
264 |
-2.58% |
48,600 |
2024/11/29 |
267 |
271 |
263 |
271 |
+0.74% |
21,000 |
2024/11/28 |
265 |
272 |
263 |
269 |
+0.00% |
50,900 |
2024/11/27 |
273 |
276 |
262 |
269 |
-2.54% |
107,700 |
2024/11/26 |
281 |
281 |
274 |
276 |
-2.82% |
61,100 |
2024/11/25 |
279 |
284 |
275 |
284 |
+1.79% |
91,600 |
2024/11/22 |
283 |
283 |
275 |
279 |
-1.41% |
88,100 |
2024/11/21 |
289 |
289 |
281 |
283 |
-4.39% |
214,400 |
2024/11/20 |
300 |
306 |
286 |
296 |
-3.90% |
590,000 |
2024/11/19 |
349 |
374 |
302 |
308 |
-9.68% |
4,003,000 |
2024/11/18 |
260 |
341 |
259 |
341 |
+30.65% |
7,954,300 |
2024/11/15 |
259 |
262 |
259 |
261 |
+0.38% |
3,800 |
2024/11/14 |
256 |
262 |
256 |
260 |
+0.78% |
6,800 |
2024/11/13 |
257 |
261 |
257 |
258 |
-1.90% |
8,000 |
2024/11/12 |
262 |
263 |
260 |
263 |
+0.38% |
6,000 |
2024/11/11 |
256 |
262 |
256 |
262 |
+2.34% |
18,100 |
2024/11/8 |
253 |
259 |
253 |
256 |
-2.29% |
17,500 |
2024/11/7 |
261 |
262 |
257 |
262 |
+0.77% |
10,800 |
2024/11/6 |
262 |
262 |
259 |
260 |
-0.76% |
5,400 |
2024/11/5 |
262 |
262 |
260 |
262 |
+0.00% |
9,500 |
2024/11/1 |
256 |
262 |
256 |
262 |
+0.77% |
8,400 |
2024/10/31 |
253 |
260 |
253 |
260 |
+3.17% |
12,900 |
2024/10/30 |
261 |
262 |
252 |
252 |
-4.18% |
59,800 |
2024/10/29 |
263 |
265 |
262 |
263 |
-0.75% |
6,300 |
2024/10/28 |
264 |
266 |
263 |
265 |
+0.00% |
9,200 |
2024/10/25 |
269 |
269 |
265 |
265 |
-1.49% |
5,400 |
2024/10/24 |
270 |
271 |
269 |
269 |
-0.37% |
7,000 |
|