日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
345 |
348 |
333 |
341 |
+0.59% |
18,300 |
2025/4/24 |
364 |
385 |
339 |
339 |
-6.61% |
259,700 |
2025/4/23 |
368 |
391 |
356 |
363 |
-2.94% |
207,800 |
2025/4/22 |
344 |
425 |
339 |
374 |
+6.86% |
3,138,200 |
2025/4/21 |
318 |
378 |
318 |
350 |
+10.06% |
649,300 |
2025/4/18 |
330 |
333 |
317 |
318 |
-2.75% |
15,500 |
2025/4/17 |
339 |
339 |
320 |
327 |
-3.82% |
11,100 |
2025/4/16 |
347 |
347 |
340 |
340 |
-0.58% |
7,700 |
2025/4/15 |
342 |
347 |
338 |
342 |
+0.88% |
8,000 |
2025/4/14 |
315 |
339 |
315 |
339 |
+7.96% |
11,700 |
2025/4/11 |
314 |
316 |
311 |
314 |
+0.32% |
3,800 |
2025/4/10 |
313 |
317 |
304 |
313 |
+12.59% |
11,700 |
2025/4/9 |
277 |
290 |
277 |
278 |
-1.77% |
2,800 |
2025/4/8 |
278 |
308 |
278 |
283 |
+9.27% |
8,100 |
2025/4/7 |
260 |
287 |
250 |
259 |
-9.44% |
15,800 |
2025/4/4 |
307 |
307 |
280 |
286 |
-9.21% |
19,100 |
2025/4/3 |
325 |
325 |
299 |
315 |
-3.96% |
17,600 |
2025/4/2 |
335 |
335 |
328 |
328 |
-2.09% |
8,000 |
2025/4/1 |
340 |
340 |
334 |
335 |
-1.47% |
800 |
2025/3/31 |
337 |
340 |
336 |
340 |
+0.00% |
1,200 |
2025/3/28 |
332 |
353 |
332 |
340 |
+2.10% |
8,800 |
2025/3/27 |
335 |
336 |
333 |
333 |
+0.00% |
2,600 |
2025/3/26 |
335 |
336 |
333 |
333 |
+0.00% |
2,500 |
2025/3/25 |
337 |
337 |
333 |
333 |
-0.89% |
2,600 |
2025/3/24 |
335 |
336 |
334 |
336 |
+1.20% |
2,800 |
2025/3/21 |
333 |
334 |
332 |
332 |
-0.60% |
2,800 |
2025/3/19 |
326 |
335 |
326 |
334 |
+1.83% |
6,800 |
2025/3/18 |
332 |
333 |
327 |
328 |
-1.20% |
4,800 |
2025/3/17 |
333 |
335 |
332 |
332 |
-0.90% |
2,700 |
2025/3/14 |
333 |
338 |
333 |
335 |
+0.60% |
6,900 |
2025/3/13 |
335 |
345 |
331 |
333 |
-0.60% |
16,400 |
2025/3/12 |
329 |
335 |
329 |
335 |
+1.21% |
2,100 |
2025/3/11 |
338 |
338 |
329 |
331 |
+0.30% |
5,100 |
2025/3/10 |
326 |
340 |
325 |
330 |
-0.30% |
7,900 |
2025/3/7 |
334 |
335 |
329 |
331 |
-1.19% |
11,700 |
2025/3/6 |
350 |
350 |
335 |
335 |
-4.01% |
12,000 |
2025/3/5 |
360 |
360 |
349 |
349 |
-2.51% |
12,000 |
2025/3/4 |
337 |
360 |
335 |
358 |
+8.81% |
57,800 |
2025/3/3 |
329 |
329 |
329 |
329 |
+0.00% |
100 |
2025/2/28 |
336 |
336 |
329 |
329 |
-2.37% |
7,100 |
2025/2/27 |
335 |
337 |
329 |
337 |
+0.90% |
6,400 |
2025/2/26 |
337 |
337 |
330 |
334 |
-0.89% |
7,200 |
2025/2/25 |
338 |
338 |
332 |
337 |
+0.00% |
12,300 |
2025/2/21 |
336 |
338 |
333 |
337 |
+0.30% |
8,800 |
2025/2/20 |
328 |
342 |
328 |
336 |
+1.20% |
18,100 |
2025/2/19 |
326 |
332 |
326 |
332 |
+1.53% |
16,400 |
2025/2/18 |
326 |
330 |
326 |
327 |
-1.80% |
3,600 |
2025/2/17 |
321 |
334 |
321 |
333 |
+2.15% |
10,400 |
2025/2/14 |
327 |
329 |
326 |
326 |
-0.61% |
4,600 |
2025/2/13 |
329 |
329 |
322 |
328 |
-0.30% |
3,900 |
2025/2/12 |
329 |
331 |
329 |
329 |
+0.61% |
1,900 |
2025/2/10 |
326 |
328 |
320 |
327 |
+0.31% |
3,700 |
2025/2/7 |
322 |
327 |
322 |
326 |
+0.31% |
3,300 |
2025/2/6 |
324 |
329 |
322 |
325 |
+0.31% |
5,300 |
2025/2/5 |
328 |
328 |
320 |
324 |
-0.61% |
900 |
2025/2/4 |
320 |
327 |
320 |
326 |
+2.19% |
600 |
2025/2/3 |
319 |
322 |
318 |
319 |
+0.00% |
2,100 |
2025/1/31 |
320 |
320 |
319 |
319 |
-1.24% |
400 |
2025/1/30 |
327 |
328 |
322 |
323 |
-1.52% |
4,300 |
2025/1/29 |
326 |
333 |
324 |
328 |
-0.61% |
4,000 |
2025/1/28 |
328 |
330 |
327 |
330 |
+1.54% |
6,000 |
2025/1/27 |
325 |
328 |
324 |
325 |
+0.00% |
500 |
2025/1/24 |
333 |
333 |
325 |
325 |
-0.31% |
5,500 |
2025/1/23 |
332 |
333 |
326 |
326 |
-0.31% |
2,800 |
2025/1/22 |
329 |
334 |
326 |
327 |
-0.61% |
7,100 |
2025/1/21 |
320 |
333 |
320 |
329 |
+3.13% |
17,400 |
2025/1/20 |
310 |
327 |
310 |
319 |
+2.90% |
12,200 |
2025/1/17 |
305 |
312 |
305 |
310 |
+1.31% |
2,800 |
2025/1/16 |
312 |
313 |
306 |
306 |
-1.29% |
6,500 |
2025/1/15 |
312 |
314 |
310 |
310 |
-0.32% |
6,700 |
2025/1/14 |
321 |
322 |
311 |
311 |
-3.42% |
13,400 |
2025/1/10 |
324 |
326 |
318 |
322 |
+0.62% |
5,400 |
2025/1/9 |
322 |
324 |
320 |
320 |
-1.23% |
10,400 |
2025/1/8 |
321 |
331 |
320 |
324 |
+0.00% |
41,000 |
2025/1/7 |
317 |
365 |
317 |
324 |
+2.21% |
241,900 |
2025/1/6 |
323 |
325 |
316 |
317 |
-0.94% |
12,100 |
2024/12/30 |
315 |
346 |
315 |
320 |
+1.91% |
63,500 |
2024/12/27 |
310 |
324 |
310 |
314 |
-0.32% |
20,800 |
2024/12/26 |
308 |
319 |
308 |
315 |
+2.94% |
35,200 |
2024/12/25 |
309 |
309 |
302 |
306 |
-0.33% |
32,100 |
2024/12/24 |
318 |
318 |
307 |
307 |
-3.46% |
27,500 |
2024/12/23 |
326 |
326 |
318 |
318 |
-2.45% |
16,700 |
2024/12/20 |
320 |
338 |
320 |
326 |
+1.24% |
28,200 |
2024/12/19 |
318 |
323 |
318 |
322 |
-3.01% |
12,500 |
2024/12/18 |
339 |
366 |
330 |
332 |
+3.75% |
160,400 |
2024/12/17 |
330 |
330 |
317 |
320 |
-3.32% |
23,700 |
2024/12/16 |
333 |
337 |
330 |
331 |
+0.00% |
13,000 |
2024/12/13 |
343 |
344 |
331 |
331 |
-4.61% |
32,100 |
2024/12/12 |
347 |
350 |
347 |
347 |
+0.00% |
3,500 |
2024/12/11 |
354 |
357 |
345 |
347 |
+0.29% |
10,400 |
2024/12/10 |
355 |
356 |
346 |
346 |
-3.08% |
12,700 |
2024/12/9 |
353 |
364 |
348 |
357 |
+3.18% |
18,000 |
2024/12/6 |
352 |
352 |
343 |
346 |
-1.70% |
30,800 |
2024/12/5 |
365 |
365 |
351 |
352 |
-2.22% |
25,200 |
2024/12/4 |
363 |
367 |
356 |
360 |
-1.37% |
43,600 |
2024/12/3 |
362 |
371 |
358 |
365 |
-1.35% |
94,200 |
2024/12/2 |
400 |
406 |
370 |
370 |
-7.50% |
166,400 |
2024/11/29 |
462 |
475 |
400 |
400 |
-9.09% |
1,144,800 |
2024/11/28 |
355 |
440 |
342 |
440 |
+22.22% |
1,752,900 |
2024/11/27 |
398 |
402 |
352 |
360 |
-5.76% |
376,700 |
2024/11/26 |
340 |
422 |
340 |
382 |
+11.70% |
1,203,100 |
2024/11/25 |
344 |
344 |
334 |
342 |
+0.00% |
11,500 |
2024/11/22 |
337 |
344 |
337 |
342 |
+1.18% |
1,100 |
2024/11/21 |
339 |
344 |
336 |
338 |
-0.59% |
7,600 |
2024/11/20 |
337 |
340 |
337 |
340 |
+0.29% |
1,200 |
2024/11/19 |
330 |
340 |
330 |
339 |
+0.59% |
17,000 |
2024/11/18 |
337 |
342 |
337 |
337 |
-1.17% |
4,100 |
2024/11/15 |
342 |
346 |
340 |
341 |
-0.29% |
3,400 |
2024/11/14 |
342 |
344 |
338 |
342 |
-0.58% |
6,300 |
2024/11/13 |
344 |
348 |
341 |
344 |
+0.00% |
11,900 |
2024/11/12 |
348 |
349 |
344 |
344 |
-0.86% |
2,900 |
2024/11/11 |
343 |
347 |
343 |
347 |
+1.17% |
2,300 |
2024/11/8 |
345 |
350 |
343 |
343 |
-1.15% |
2,100 |
2024/11/7 |
348 |
348 |
341 |
347 |
+0.00% |
2,400 |
2024/11/6 |
345 |
347 |
343 |
347 |
+0.58% |
6,500 |
2024/11/5 |
344 |
350 |
344 |
345 |
-0.58% |
5,900 |
2024/11/1 |
346 |
350 |
343 |
347 |
+0.00% |
5,900 |
2024/10/31 |
345 |
353 |
337 |
347 |
+0.58% |
15,400 |
2024/10/30 |
342 |
347 |
339 |
345 |
+0.29% |
3,300 |
2024/10/29 |
341 |
347 |
340 |
344 |
+0.88% |
5,700 |
2024/10/28 |
347 |
357 |
341 |
341 |
-2.01% |
7,200 |
2024/10/25 |
358 |
358 |
348 |
348 |
-0.57% |
4,500 |
2024/10/24 |
351 |
355 |
348 |
350 |
-0.28% |
8,600 |
|