日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
248 |
253 |
247 |
249 |
+0.81% |
56,300 |
2025/4/24 |
252 |
252 |
247 |
247 |
-0.80% |
28,600 |
2025/4/23 |
249 |
251 |
248 |
249 |
+1.22% |
57,900 |
2025/4/22 |
253 |
255 |
246 |
246 |
-2.38% |
156,500 |
2025/4/21 |
255 |
257 |
246 |
252 |
-1.56% |
204,400 |
2025/4/18 |
260 |
270 |
251 |
256 |
+0.00% |
321,500 |
2025/4/17 |
287 |
290 |
256 |
256 |
-7.91% |
409,800 |
2025/4/16 |
286 |
315 |
277 |
278 |
+1.09% |
1,616,200 |
2025/4/15 |
259 |
331 |
257 |
275 |
+8.27% |
6,363,700 |
2025/4/14 |
253 |
281 |
252 |
254 |
+3.67% |
711,500 |
2025/4/11 |
257 |
359 |
245 |
245 |
-17.51% |
2,337,900 |
2025/4/10 |
270 |
297 |
258 |
297 |
+16.93% |
82,600 |
2025/4/9 |
257 |
322 |
246 |
254 |
+2.01% |
827,100 |
2025/4/8 |
230 |
249 |
230 |
249 |
+10.67% |
8,600 |
2025/4/7 |
223 |
250 |
220 |
225 |
-8.91% |
25,200 |
2025/4/4 |
254 |
260 |
244 |
247 |
-8.52% |
29,600 |
2025/4/3 |
268 |
276 |
258 |
270 |
-2.17% |
24,300 |
2025/4/2 |
284 |
293 |
268 |
276 |
-2.82% |
17,400 |
2025/4/1 |
290 |
305 |
284 |
284 |
+0.71% |
13,000 |
2025/3/31 |
290 |
293 |
281 |
282 |
-3.09% |
18,500 |
2025/3/28 |
303 |
303 |
286 |
291 |
+1.39% |
32,600 |
2025/3/27 |
293 |
293 |
280 |
287 |
-2.05% |
8,100 |
2025/3/26 |
297 |
297 |
275 |
293 |
+0.69% |
18,400 |
2025/3/25 |
288 |
293 |
288 |
291 |
+1.75% |
10,700 |
2025/3/24 |
284 |
293 |
283 |
286 |
-0.35% |
12,800 |
2025/3/21 |
285 |
287 |
282 |
287 |
+3.61% |
11,200 |
2025/3/19 |
280 |
281 |
272 |
277 |
-0.72% |
10,700 |
2025/3/18 |
276 |
281 |
274 |
279 |
-0.36% |
8,500 |
2025/3/17 |
282 |
282 |
274 |
280 |
+0.36% |
4,800 |
2025/3/14 |
278 |
284 |
272 |
279 |
-2.45% |
20,200 |
2025/3/13 |
281 |
292 |
279 |
286 |
+1.78% |
9,500 |
2025/3/12 |
288 |
289 |
275 |
281 |
-2.43% |
15,100 |
2025/3/11 |
272 |
288 |
270 |
288 |
+4.73% |
7,700 |
2025/3/10 |
272 |
289 |
270 |
275 |
+1.85% |
31,600 |
2025/3/7 |
266 |
270 |
259 |
270 |
+1.50% |
8,900 |
2025/3/6 |
263 |
271 |
263 |
266 |
+1.14% |
5,200 |
2025/3/5 |
267 |
267 |
260 |
263 |
-2.59% |
5,700 |
2025/3/4 |
269 |
273 |
269 |
270 |
+0.37% |
8,900 |
2025/3/3 |
273 |
273 |
266 |
269 |
+1.13% |
3,700 |
2025/2/28 |
264 |
266 |
258 |
266 |
-0.37% |
5,100 |
2025/2/27 |
270 |
270 |
265 |
267 |
-1.11% |
12,300 |
2025/2/26 |
258 |
272 |
256 |
270 |
+3.45% |
21,300 |
2025/2/25 |
260 |
266 |
260 |
261 |
-1.14% |
7,600 |
2025/2/21 |
266 |
271 |
255 |
264 |
+0.00% |
19,400 |
2025/2/20 |
267 |
270 |
262 |
264 |
-1.12% |
9,700 |
2025/2/19 |
261 |
271 |
258 |
267 |
+1.14% |
44,300 |
2025/2/18 |
260 |
267 |
260 |
264 |
+1.54% |
30,300 |
2025/2/17 |
254 |
261 |
252 |
260 |
+1.56% |
14,400 |
2025/2/14 |
256 |
256 |
250 |
256 |
+0.79% |
9,400 |
2025/2/13 |
248 |
254 |
247 |
254 |
+2.83% |
10,600 |
2025/2/12 |
248 |
253 |
247 |
247 |
+0.00% |
17,300 |
2025/2/10 |
245 |
247 |
240 |
247 |
+2.07% |
7,000 |
2025/2/7 |
241 |
243 |
240 |
242 |
+0.41% |
5,900 |
2025/2/6 |
243 |
246 |
238 |
241 |
-2.03% |
13,700 |
2025/2/5 |
242 |
247 |
242 |
246 |
+1.65% |
1,400 |
2025/2/4 |
246 |
247 |
242 |
242 |
-1.63% |
8,600 |
2025/2/3 |
246 |
246 |
230 |
246 |
+0.82% |
12,700 |
2025/1/31 |
247 |
249 |
242 |
244 |
-1.61% |
3,200 |
2025/1/30 |
245 |
248 |
244 |
248 |
+1.22% |
3,600 |
2025/1/29 |
253 |
253 |
244 |
245 |
-2.39% |
7,400 |
2025/1/28 |
251 |
251 |
247 |
251 |
+0.40% |
7,700 |
2025/1/27 |
244 |
257 |
242 |
250 |
+2.46% |
49,100 |
2025/1/24 |
239 |
244 |
237 |
244 |
+3.83% |
11,300 |
2025/1/23 |
234 |
237 |
234 |
235 |
+0.43% |
2,100 |
2025/1/22 |
235 |
238 |
233 |
234 |
-0.85% |
4,600 |
2025/1/21 |
236 |
236 |
231 |
236 |
+0.85% |
3,600 |
2025/1/20 |
235 |
236 |
232 |
234 |
+2.18% |
9,500 |
2025/1/17 |
229 |
233 |
228 |
229 |
-1.29% |
15,700 |
2025/1/16 |
238 |
238 |
228 |
232 |
-0.85% |
15,700 |
2025/1/15 |
235 |
240 |
233 |
234 |
+0.00% |
17,200 |
2025/1/14 |
240 |
240 |
234 |
234 |
-2.09% |
21,800 |
2025/1/10 |
241 |
245 |
239 |
239 |
-2.45% |
40,200 |
2025/1/9 |
252 |
252 |
235 |
245 |
-3.54% |
139,500 |
2025/1/8 |
230 |
281 |
227 |
254 |
+12.89% |
939,800 |
2025/1/7 |
229 |
229 |
225 |
225 |
+0.00% |
13,600 |
2025/1/6 |
227 |
227 |
224 |
225 |
-0.88% |
10,900 |
2024/12/30 |
226 |
227 |
223 |
227 |
+0.00% |
12,200 |
2024/12/27 |
224 |
227 |
223 |
227 |
+1.34% |
15,500 |
2024/12/26 |
221 |
224 |
221 |
224 |
+1.36% |
15,200 |
2024/12/25 |
221 |
222 |
220 |
221 |
+0.00% |
35,700 |
2024/12/24 |
224 |
224 |
221 |
221 |
-1.34% |
20,500 |
2024/12/23 |
222 |
228 |
220 |
224 |
+0.00% |
80,700 |
2024/12/20 |
226 |
226 |
222 |
224 |
-1.32% |
33,900 |
2024/12/19 |
226 |
228 |
221 |
227 |
+0.00% |
32,900 |
2024/12/18 |
227 |
230 |
226 |
227 |
+0.00% |
30,100 |
2024/12/17 |
230 |
232 |
227 |
227 |
-1.30% |
24,700 |
2024/12/16 |
230 |
234 |
230 |
230 |
-0.86% |
12,400 |
2024/12/13 |
236 |
236 |
231 |
232 |
-1.69% |
30,800 |
2024/12/12 |
236 |
237 |
234 |
236 |
+0.00% |
14,500 |
2024/12/11 |
236 |
236 |
231 |
236 |
+0.00% |
14,100 |
2024/12/10 |
236 |
237 |
232 |
236 |
-0.84% |
13,000 |
2024/12/9 |
238 |
238 |
235 |
238 |
+0.00% |
7,700 |
2024/12/6 |
239 |
239 |
232 |
238 |
-0.42% |
9,400 |
2024/12/5 |
236 |
240 |
235 |
239 |
+1.27% |
11,800 |
2024/12/4 |
239 |
241 |
236 |
236 |
-2.07% |
6,800 |
2024/12/3 |
239 |
243 |
236 |
241 |
+0.84% |
13,500 |
2024/12/2 |
240 |
240 |
235 |
239 |
-0.42% |
2,800 |
2024/11/29 |
232 |
240 |
232 |
240 |
+0.42% |
4,100 |
2024/11/28 |
235 |
241 |
233 |
239 |
+1.70% |
15,500 |
2024/11/27 |
238 |
245 |
232 |
235 |
-1.26% |
10,100 |
2024/11/26 |
248 |
264 |
235 |
238 |
-1.24% |
60,400 |
2024/11/25 |
245 |
252 |
241 |
241 |
-1.23% |
14,300 |
2024/11/22 |
242 |
244 |
240 |
244 |
+0.00% |
2,800 |
2024/11/21 |
244 |
244 |
241 |
244 |
+0.83% |
2,800 |
2024/11/20 |
237 |
249 |
237 |
242 |
-0.41% |
21,200 |
2024/11/19 |
238 |
243 |
236 |
243 |
+1.67% |
5,300 |
2024/11/18 |
237 |
245 |
231 |
239 |
+0.84% |
13,500 |
2024/11/15 |
235 |
237 |
234 |
237 |
+0.00% |
6,600 |
2024/11/14 |
233 |
239 |
233 |
237 |
+0.85% |
4,500 |
2024/11/13 |
237 |
237 |
232 |
235 |
-1.26% |
6,000 |
2024/11/12 |
237 |
238 |
234 |
238 |
+0.00% |
1,600 |
2024/11/11 |
233 |
238 |
233 |
238 |
+2.59% |
5,200 |
2024/11/8 |
234 |
234 |
232 |
232 |
+0.00% |
7,100 |
2024/11/7 |
238 |
238 |
230 |
232 |
-2.11% |
12,500 |
2024/11/6 |
229 |
237 |
227 |
237 |
+4.41% |
4,000 |
2024/11/5 |
233 |
234 |
227 |
227 |
-1.73% |
11,500 |
2024/11/1 |
235 |
236 |
229 |
231 |
-2.53% |
18,300 |
2024/10/31 |
238 |
240 |
235 |
237 |
-0.42% |
4,300 |
2024/10/30 |
241 |
244 |
237 |
238 |
-1.24% |
7,900 |
2024/10/29 |
234 |
250 |
234 |
241 |
+5.24% |
25,400 |
2024/10/28 |
230 |
230 |
228 |
229 |
-0.43% |
24,800 |
2024/10/25 |
233 |
237 |
228 |
230 |
+0.00% |
22,700 |
2024/10/24 |
234 |
237 |
228 |
230 |
-3.36% |
15,500 |
|