日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
226 |
230 |
224 |
224 |
-0.88% |
119,600 |
2025/4/25 |
220 |
228 |
218 |
226 |
+2.26% |
346,000 |
2025/4/24 |
239 |
239 |
221 |
221 |
-5.96% |
431,700 |
2025/4/23 |
235 |
247 |
228 |
235 |
-0.42% |
1,373,300 |
2025/4/22 |
275 |
275 |
235 |
236 |
+3.96% |
4,748,200 |
2025/4/21 |
216 |
228 |
207 |
227 |
+4.13% |
619,000 |
2025/4/18 |
209 |
218 |
208 |
218 |
+4.31% |
90,300 |
2025/4/17 |
207 |
213 |
204 |
209 |
+0.00% |
124,900 |
2025/4/16 |
218 |
218 |
207 |
209 |
-3.69% |
172,500 |
2025/4/15 |
218 |
226 |
214 |
217 |
-0.46% |
305,000 |
2025/4/14 |
205 |
225 |
205 |
218 |
+6.86% |
432,000 |
2025/4/11 |
190 |
204 |
190 |
204 |
+1.49% |
361,400 |
2025/4/10 |
208 |
210 |
201 |
201 |
+5.79% |
331,300 |
2025/4/9 |
193 |
195 |
183 |
190 |
-5.47% |
333,800 |
2025/4/8 |
198 |
205 |
196 |
201 |
+12.92% |
327,900 |
2025/4/7 |
187 |
194 |
170 |
178 |
-14.83% |
1,027,300 |
2025/4/4 |
217 |
221 |
200 |
209 |
-6.28% |
447,500 |
2025/4/3 |
217 |
233 |
214 |
223 |
-4.29% |
524,300 |
2025/4/2 |
246 |
247 |
232 |
233 |
-4.90% |
398,600 |
2025/4/1 |
264 |
265 |
244 |
245 |
-6.13% |
316,000 |
2025/3/31 |
250 |
261 |
247 |
261 |
+1.16% |
245,200 |
2025/3/28 |
267 |
273 |
255 |
258 |
-2.27% |
364,300 |
2025/3/27 |
284 |
290 |
263 |
264 |
-9.28% |
617,900 |
2025/3/26 |
277 |
296 |
269 |
291 |
+5.05% |
1,028,400 |
2025/3/25 |
280 |
292 |
272 |
277 |
-3.82% |
735,000 |
2025/3/24 |
297 |
330 |
283 |
288 |
-0.35% |
3,171,600 |
2025/3/21 |
259 |
303 |
247 |
289 |
+12.45% |
3,326,000 |
2025/3/19 |
263 |
285 |
249 |
257 |
-3.75% |
2,262,700 |
2025/3/18 |
238 |
299 |
237 |
267 |
+20.27% |
9,184,600 |
2025/3/17 |
240 |
245 |
220 |
222 |
-4.31% |
1,060,300 |
2025/3/14 |
216 |
242 |
212 |
232 |
+11.54% |
3,054,800 |
2025/3/13 |
215 |
242 |
208 |
208 |
-2.35% |
4,605,000 |
2025/3/12 |
216 |
224 |
206 |
213 |
-1.39% |
2,026,000 |
2025/3/11 |
220 |
221 |
204 |
216 |
-4.00% |
2,664,800 |
2025/3/10 |
265 |
267 |
220 |
225 |
-15.09% |
3,447,900 |
2025/3/7 |
251 |
291 |
240 |
265 |
+7.72% |
7,003,400 |
2025/3/6 |
316 |
333 |
240 |
246 |
-21.15% |
11,011,200 |
2025/3/5 |
286 |
312 |
279 |
312 |
+34.48% |
5,612,700 |
2025/3/4 |
232 |
232 |
232 |
232 |
+27.47% |
82,800 |
2025/3/3 |
164 |
182 |
164 |
182 |
+10.30% |
109,200 |
2025/2/28 |
168 |
169 |
162 |
165 |
-2.94% |
100,300 |
2025/2/27 |
172 |
173 |
170 |
170 |
-1.16% |
58,100 |
2025/2/26 |
176 |
177 |
171 |
172 |
-2.82% |
57,300 |
2025/2/25 |
169 |
178 |
168 |
177 |
+2.31% |
100,200 |
2025/2/21 |
170 |
175 |
170 |
173 |
+1.17% |
72,100 |
2025/2/20 |
173 |
174 |
169 |
171 |
-1.16% |
38,700 |
2025/2/19 |
172 |
173 |
169 |
173 |
+0.58% |
44,500 |
2025/2/18 |
176 |
177 |
172 |
172 |
-2.27% |
49,000 |
2025/2/17 |
176 |
179 |
168 |
176 |
-4.35% |
148,200 |
2025/2/14 |
193 |
195 |
184 |
184 |
-5.64% |
126,900 |
2025/2/13 |
191 |
195 |
190 |
195 |
+1.56% |
75,400 |
2025/2/12 |
189 |
192 |
186 |
192 |
+2.13% |
46,500 |
2025/2/10 |
187 |
191 |
184 |
188 |
+0.53% |
49,400 |
2025/2/7 |
188 |
188 |
182 |
187 |
+0.54% |
72,200 |
2025/2/6 |
185 |
187 |
183 |
186 |
+0.54% |
45,200 |
2025/2/5 |
191 |
196 |
180 |
185 |
+1.65% |
206,300 |
2025/2/4 |
185 |
188 |
180 |
182 |
-3.70% |
105,300 |
2025/2/3 |
192 |
193 |
180 |
189 |
-1.56% |
208,600 |
2025/1/31 |
194 |
197 |
186 |
192 |
+1.59% |
189,900 |
2025/1/30 |
187 |
194 |
185 |
189 |
+1.07% |
241,300 |
2025/1/29 |
178 |
190 |
173 |
187 |
+7.47% |
229,800 |
2025/1/28 |
176 |
177 |
173 |
174 |
-2.79% |
103,900 |
2025/1/27 |
164 |
180 |
162 |
179 |
+9.15% |
192,500 |
2025/1/24 |
166 |
167 |
162 |
164 |
+0.00% |
65,700 |
2025/1/23 |
164 |
166 |
160 |
164 |
+0.61% |
50,100 |
2025/1/22 |
162 |
166 |
160 |
163 |
+0.62% |
70,700 |
2025/1/21 |
164 |
165 |
157 |
162 |
+0.00% |
150,900 |
2025/1/20 |
161 |
164 |
159 |
162 |
+1.89% |
77,300 |
2025/1/17 |
173 |
173 |
156 |
159 |
-8.09% |
268,500 |
2025/1/16 |
182 |
182 |
172 |
173 |
-4.95% |
215,200 |
2025/1/15 |
172 |
188 |
166 |
182 |
+8.33% |
674,200 |
2025/1/14 |
177 |
178 |
164 |
168 |
-5.62% |
505,400 |
2025/1/10 |
151 |
193 |
151 |
178 |
+17.11% |
3,054,100 |
2025/1/9 |
152 |
176 |
147 |
152 |
+2.01% |
424,400 |
2025/1/8 |
152 |
154 |
149 |
149 |
-1.32% |
40,900 |
2025/1/7 |
152 |
153 |
150 |
151 |
+0.67% |
52,400 |
2025/1/6 |
153 |
153 |
149 |
150 |
-1.96% |
34,700 |
2024/12/30 |
150 |
153 |
150 |
153 |
+2.68% |
28,800 |
2024/12/27 |
145 |
150 |
145 |
149 |
+2.76% |
60,200 |
2024/12/26 |
146 |
148 |
144 |
145 |
-2.03% |
105,200 |
2024/12/25 |
150 |
151 |
146 |
148 |
+0.00% |
133,400 |
2024/12/24 |
144 |
152 |
144 |
148 |
+2.78% |
101,700 |
2024/12/23 |
150 |
150 |
143 |
144 |
-3.36% |
99,600 |
2024/12/20 |
156 |
156 |
149 |
149 |
-3.25% |
60,100 |
2024/12/19 |
151 |
158 |
146 |
154 |
+0.65% |
163,600 |
2024/12/18 |
148 |
155 |
145 |
153 |
+2.00% |
197,000 |
2024/12/17 |
142 |
151 |
142 |
150 |
+4.90% |
201,800 |
2024/12/16 |
145 |
160 |
140 |
143 |
-2.72% |
569,000 |
2024/12/13 |
149 |
149 |
145 |
147 |
-2.00% |
106,500 |
2024/12/12 |
151 |
152 |
146 |
150 |
-0.66% |
134,000 |
2024/12/11 |
153 |
154 |
149 |
151 |
-1.95% |
73,200 |
2024/12/10 |
154 |
155 |
153 |
154 |
+0.00% |
52,900 |
2024/12/9 |
153 |
154 |
152 |
154 |
+0.65% |
46,000 |
2024/12/6 |
154 |
156 |
153 |
153 |
-1.29% |
35,800 |
2024/12/5 |
156 |
157 |
153 |
155 |
-1.90% |
68,200 |
2024/12/4 |
157 |
158 |
154 |
158 |
+0.64% |
50,200 |
2024/12/3 |
158 |
160 |
155 |
157 |
+0.64% |
122,000 |
2024/12/2 |
163 |
163 |
156 |
156 |
-4.29% |
184,900 |
2024/11/29 |
166 |
169 |
160 |
163 |
-3.55% |
393,400 |
2024/11/28 |
179 |
219 |
166 |
169 |
-5.06% |
4,339,300 |
2024/11/27 |
178 |
180 |
178 |
178 |
-1.11% |
8,100 |
2024/11/26 |
180 |
180 |
177 |
180 |
+0.56% |
9,000 |
2024/11/25 |
178 |
180 |
177 |
179 |
-0.56% |
14,800 |
2024/11/22 |
181 |
181 |
178 |
180 |
-1.10% |
10,200 |
2024/11/21 |
180 |
182 |
179 |
182 |
+0.55% |
11,500 |
2024/11/20 |
181 |
185 |
179 |
181 |
+0.00% |
19,600 |
2024/11/19 |
175 |
182 |
175 |
181 |
+2.84% |
47,700 |
2024/11/18 |
176 |
179 |
172 |
176 |
-1.12% |
36,000 |
2024/11/15 |
179 |
181 |
170 |
178 |
-1.11% |
62,500 |
2024/11/14 |
181 |
184 |
179 |
180 |
-0.55% |
25,400 |
2024/11/13 |
178 |
181 |
177 |
181 |
+0.00% |
27,400 |
2024/11/12 |
181 |
184 |
179 |
181 |
-0.55% |
38,500 |
2024/11/11 |
186 |
186 |
182 |
182 |
-2.15% |
17,000 |
2024/11/8 |
186 |
187 |
185 |
186 |
-0.53% |
12,100 |
2024/11/7 |
188 |
189 |
184 |
187 |
+0.00% |
38,500 |
2024/11/6 |
190 |
190 |
186 |
187 |
-0.53% |
15,800 |
2024/11/5 |
193 |
193 |
187 |
188 |
-0.53% |
25,100 |
2024/11/1 |
190 |
197 |
188 |
189 |
-0.53% |
47,000 |
2024/10/31 |
189 |
191 |
189 |
190 |
+0.53% |
21,200 |
2024/10/30 |
191 |
193 |
187 |
189 |
+0.53% |
20,300 |
2024/10/29 |
188 |
190 |
186 |
188 |
+0.53% |
15,600 |
2024/10/28 |
185 |
189 |
183 |
187 |
+0.54% |
27,300 |
2024/10/25 |
187 |
189 |
182 |
186 |
-0.53% |
82,300 |
|