日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
287 |
289 |
282 |
287 |
+0.00% |
10,200 |
2025/4/24 |
282 |
288 |
282 |
287 |
+2.87% |
16,200 |
2025/4/23 |
273 |
282 |
273 |
279 |
+2.57% |
18,500 |
2025/4/22 |
272 |
283 |
269 |
272 |
+0.74% |
43,400 |
2025/4/21 |
269 |
276 |
268 |
270 |
+0.37% |
31,200 |
2025/4/18 |
268 |
272 |
268 |
269 |
+0.37% |
17,500 |
2025/4/17 |
259 |
292 |
259 |
268 |
+5.10% |
250,700 |
2025/4/16 |
258 |
269 |
255 |
255 |
-0.78% |
36,400 |
2025/4/15 |
260 |
268 |
256 |
257 |
-1.15% |
22,000 |
2025/4/14 |
262 |
267 |
260 |
260 |
+2.36% |
15,300 |
2025/4/11 |
247 |
265 |
247 |
254 |
-2.31% |
43,400 |
2025/4/10 |
268 |
273 |
258 |
260 |
+0.00% |
15,900 |
2025/4/9 |
274 |
274 |
258 |
260 |
-2.62% |
7,400 |
2025/4/8 |
269 |
272 |
254 |
267 |
+5.53% |
7,300 |
2025/4/7 |
270 |
278 |
253 |
253 |
-10.60% |
24,700 |
2025/4/4 |
291 |
294 |
264 |
283 |
-4.71% |
22,300 |
2025/4/3 |
304 |
304 |
287 |
297 |
-2.94% |
10,800 |
2025/4/2 |
311 |
311 |
306 |
306 |
-1.29% |
5,000 |
2025/4/1 |
309 |
313 |
307 |
310 |
+0.00% |
6,400 |
2025/3/31 |
309 |
319 |
307 |
310 |
-0.32% |
14,200 |
2025/3/28 |
311 |
320 |
305 |
311 |
+0.65% |
37,400 |
2025/3/27 |
311 |
311 |
307 |
309 |
+0.32% |
5,500 |
2025/3/26 |
309 |
309 |
305 |
308 |
-0.32% |
7,200 |
2025/3/25 |
306 |
309 |
302 |
309 |
+0.98% |
6,000 |
2025/3/24 |
308 |
308 |
301 |
306 |
+0.00% |
11,200 |
2025/3/21 |
301 |
310 |
300 |
306 |
+0.66% |
44,800 |
2025/3/19 |
304 |
305 |
300 |
304 |
+1.00% |
8,600 |
2025/3/18 |
300 |
305 |
300 |
301 |
+0.33% |
9,800 |
2025/3/17 |
304 |
305 |
300 |
300 |
-1.96% |
6,000 |
2025/3/14 |
304 |
307 |
302 |
306 |
-0.33% |
3,300 |
2025/3/13 |
315 |
315 |
305 |
307 |
+0.00% |
4,400 |
2025/3/12 |
302 |
312 |
298 |
307 |
+1.32% |
9,500 |
2025/3/11 |
304 |
310 |
299 |
303 |
-0.66% |
5,500 |
2025/3/10 |
300 |
310 |
295 |
305 |
+2.35% |
7,500 |
2025/3/7 |
298 |
299 |
298 |
298 |
-0.33% |
3,200 |
2025/3/6 |
298 |
299 |
298 |
299 |
+0.34% |
800 |
2025/3/5 |
295 |
298 |
294 |
298 |
+1.02% |
4,100 |
2025/3/4 |
295 |
296 |
295 |
295 |
+0.00% |
1,600 |
2025/3/3 |
304 |
304 |
294 |
295 |
-1.01% |
5,200 |
2025/2/28 |
297 |
302 |
297 |
298 |
+0.34% |
5,600 |
2025/2/27 |
298 |
300 |
297 |
297 |
-0.34% |
1,900 |
2025/2/26 |
298 |
302 |
297 |
298 |
-1.00% |
5,200 |
2025/2/25 |
300 |
304 |
299 |
301 |
-0.33% |
3,500 |
2025/2/21 |
302 |
302 |
300 |
302 |
-0.33% |
1,200 |
2025/2/20 |
300 |
303 |
300 |
303 |
+1.00% |
900 |
2025/2/19 |
302 |
302 |
300 |
300 |
+0.33% |
1,600 |
2025/2/18 |
298 |
300 |
297 |
299 |
+0.00% |
6,800 |
2025/2/17 |
302 |
303 |
298 |
299 |
-1.64% |
12,200 |
2025/2/14 |
305 |
308 |
302 |
304 |
-0.33% |
13,100 |
2025/2/13 |
306 |
306 |
301 |
305 |
-0.33% |
5,100 |
2025/2/12 |
305 |
306 |
302 |
306 |
+0.00% |
2,900 |
2025/2/10 |
305 |
306 |
302 |
306 |
+0.33% |
4,800 |
2025/2/7 |
300 |
305 |
300 |
305 |
+0.66% |
3,700 |
2025/2/6 |
301 |
304 |
300 |
303 |
+0.33% |
4,100 |
2025/2/5 |
301 |
303 |
300 |
302 |
-0.33% |
2,800 |
2025/2/4 |
305 |
305 |
299 |
303 |
-0.33% |
2,600 |
2025/2/3 |
301 |
304 |
298 |
304 |
+1.00% |
4,100 |
2025/1/31 |
301 |
302 |
299 |
301 |
-0.66% |
4,000 |
2025/1/30 |
302 |
303 |
302 |
303 |
-0.33% |
600 |
2025/1/29 |
305 |
306 |
303 |
304 |
-0.33% |
5,900 |
2025/1/28 |
303 |
312 |
303 |
305 |
+0.99% |
5,000 |
2025/1/27 |
301 |
303 |
300 |
302 |
+0.00% |
16,200 |
2025/1/24 |
298 |
304 |
297 |
302 |
+0.67% |
4,200 |
2025/1/23 |
300 |
300 |
298 |
300 |
+0.33% |
2,000 |
2025/1/22 |
300 |
302 |
298 |
299 |
-0.33% |
6,500 |
2025/1/21 |
300 |
302 |
300 |
300 |
+0.00% |
500 |
2025/1/20 |
300 |
303 |
299 |
300 |
-0.33% |
6,700 |
2025/1/17 |
305 |
305 |
301 |
301 |
-0.33% |
1,600 |
2025/1/16 |
297 |
305 |
297 |
302 |
+1.34% |
6,200 |
2025/1/15 |
301 |
301 |
297 |
298 |
-1.97% |
2,400 |
2025/1/14 |
306 |
306 |
297 |
304 |
-2.56% |
3,300 |
2025/1/10 |
299 |
312 |
296 |
312 |
+3.65% |
9,500 |
2025/1/9 |
298 |
305 |
298 |
301 |
+2.03% |
6,900 |
2025/1/8 |
295 |
302 |
295 |
295 |
+0.00% |
4,700 |
2025/1/7 |
294 |
304 |
294 |
295 |
+1.37% |
8,100 |
2025/1/6 |
288 |
293 |
288 |
291 |
+1.04% |
2,600 |
2024/12/30 |
289 |
290 |
286 |
288 |
-0.35% |
3,200 |
2024/12/27 |
285 |
289 |
284 |
289 |
+2.48% |
4,800 |
2024/12/26 |
287 |
288 |
282 |
282 |
-1.40% |
27,400 |
2024/12/25 |
292 |
292 |
286 |
286 |
-2.05% |
13,100 |
2024/12/24 |
291 |
299 |
290 |
292 |
+0.00% |
14,500 |
2024/12/23 |
299 |
299 |
290 |
292 |
-1.68% |
27,000 |
2024/12/20 |
296 |
298 |
296 |
297 |
-0.34% |
2,600 |
2024/12/19 |
296 |
302 |
294 |
298 |
+1.02% |
14,300 |
2024/12/18 |
297 |
299 |
294 |
295 |
-0.67% |
9,700 |
2024/12/17 |
298 |
298 |
297 |
297 |
-0.34% |
4,300 |
2024/12/16 |
297 |
299 |
296 |
298 |
-0.67% |
9,800 |
2024/12/13 |
300 |
301 |
300 |
300 |
+0.33% |
2,100 |
2024/12/12 |
301 |
304 |
299 |
299 |
-0.99% |
7,100 |
2024/12/11 |
301 |
303 |
299 |
302 |
+0.67% |
4,400 |
2024/12/10 |
300 |
301 |
297 |
300 |
+0.33% |
7,100 |
2024/12/9 |
301 |
301 |
299 |
299 |
-0.66% |
4,700 |
2024/12/6 |
299 |
304 |
299 |
301 |
+0.00% |
8,800 |
2024/12/5 |
299 |
308 |
299 |
301 |
+1.01% |
35,400 |
2024/12/4 |
300 |
300 |
297 |
298 |
-0.67% |
7,000 |
2024/12/3 |
300 |
303 |
300 |
300 |
+0.00% |
2,400 |
2024/12/2 |
299 |
301 |
298 |
300 |
+0.67% |
15,100 |
2024/11/29 |
301 |
301 |
298 |
298 |
-0.67% |
2,300 |
2024/11/28 |
299 |
300 |
296 |
300 |
+0.33% |
9,000 |
2024/11/27 |
304 |
304 |
298 |
299 |
-2.61% |
10,800 |
2024/11/26 |
308 |
308 |
305 |
307 |
+0.66% |
2,600 |
2024/11/25 |
304 |
305 |
300 |
305 |
+0.33% |
10,100 |
2024/11/22 |
308 |
308 |
304 |
304 |
-1.30% |
6,800 |
2024/11/21 |
302 |
308 |
302 |
308 |
+2.33% |
7,800 |
2024/11/20 |
298 |
301 |
297 |
301 |
-0.66% |
6,200 |
2024/11/19 |
297 |
304 |
297 |
303 |
+1.68% |
7,900 |
2024/11/18 |
298 |
300 |
296 |
298 |
+0.00% |
7,800 |
2024/11/15 |
302 |
304 |
298 |
298 |
-1.97% |
19,700 |
2024/11/14 |
309 |
309 |
301 |
304 |
-2.25% |
13,700 |
2024/11/13 |
308 |
315 |
307 |
311 |
+0.97% |
9,400 |
2024/11/12 |
311 |
318 |
307 |
308 |
+0.00% |
15,800 |
2024/11/11 |
313 |
313 |
307 |
308 |
-1.28% |
6,900 |
2024/11/8 |
308 |
314 |
307 |
312 |
+0.65% |
7,200 |
2024/11/7 |
312 |
312 |
304 |
310 |
-0.64% |
7,300 |
2024/11/6 |
304 |
314 |
303 |
312 |
+2.63% |
17,300 |
2024/11/5 |
306 |
306 |
304 |
304 |
-0.65% |
5,500 |
2024/11/1 |
309 |
312 |
303 |
306 |
-0.65% |
10,400 |
2024/10/31 |
310 |
310 |
307 |
308 |
-0.96% |
6,300 |
2024/10/30 |
314 |
316 |
309 |
311 |
+0.00% |
8,700 |
2024/10/29 |
308 |
314 |
303 |
311 |
+0.00% |
16,200 |
2024/10/28 |
311 |
316 |
308 |
311 |
-0.32% |
25,900 |
2024/10/25 |
299 |
346 |
299 |
312 |
+2.30% |
287,300 |
2024/10/24 |
298 |
306 |
298 |
305 |
-0.33% |
23,500 |
|