日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
302 |
303 |
294 |
297 |
-0.67% |
11,200 |
2025/4/25 |
299 |
304 |
297 |
299 |
-0.66% |
12,400 |
2025/4/24 |
305 |
316 |
296 |
301 |
+0.67% |
54,600 |
2025/4/23 |
321 |
323 |
296 |
299 |
-3.24% |
105,500 |
2025/4/22 |
282 |
355 |
282 |
309 |
+8.04% |
934,400 |
2025/4/21 |
292 |
338 |
283 |
286 |
-1.38% |
351,600 |
2025/4/18 |
290 |
294 |
287 |
290 |
-0.68% |
3,300 |
2025/4/17 |
302 |
302 |
282 |
292 |
+2.10% |
13,900 |
2025/4/16 |
308 |
308 |
286 |
286 |
-2.72% |
25,800 |
2025/4/15 |
283 |
310 |
283 |
294 |
+3.89% |
73,200 |
2025/4/14 |
280 |
283 |
279 |
283 |
+1.07% |
4,200 |
2025/4/11 |
256 |
280 |
256 |
280 |
+0.00% |
15,400 |
2025/4/10 |
282 |
282 |
270 |
280 |
+4.87% |
6,900 |
2025/4/9 |
260 |
272 |
260 |
267 |
-1.11% |
9,000 |
2025/4/8 |
261 |
279 |
261 |
270 |
+4.65% |
18,900 |
2025/4/7 |
283 |
283 |
258 |
258 |
-11.64% |
61,800 |
2025/4/4 |
294 |
297 |
287 |
292 |
-3.31% |
33,300 |
2025/4/3 |
300 |
306 |
297 |
302 |
-0.66% |
22,500 |
2025/4/2 |
312 |
312 |
303 |
304 |
-1.94% |
9,800 |
2025/4/1 |
311 |
312 |
308 |
310 |
+0.00% |
5,300 |
2025/3/31 |
311 |
314 |
308 |
310 |
-2.82% |
14,200 |
2025/3/28 |
315 |
323 |
314 |
319 |
+1.59% |
7,200 |
2025/3/27 |
315 |
317 |
312 |
314 |
-1.57% |
5,300 |
2025/3/26 |
311 |
319 |
311 |
319 |
+1.59% |
10,300 |
2025/3/25 |
315 |
316 |
314 |
314 |
+0.32% |
2,200 |
2025/3/24 |
314 |
315 |
313 |
313 |
-0.63% |
3,300 |
2025/3/21 |
316 |
323 |
313 |
315 |
-0.32% |
10,800 |
2025/3/19 |
315 |
316 |
314 |
316 |
+0.96% |
5,000 |
2025/3/18 |
315 |
316 |
313 |
313 |
-0.63% |
5,200 |
2025/3/17 |
316 |
317 |
313 |
315 |
-0.94% |
3,700 |
2025/3/14 |
315 |
322 |
311 |
318 |
+0.95% |
6,100 |
2025/3/13 |
315 |
317 |
313 |
315 |
-0.32% |
5,000 |
2025/3/12 |
316 |
317 |
315 |
316 |
+0.00% |
4,300 |
2025/3/11 |
316 |
317 |
313 |
316 |
-0.94% |
8,100 |
2025/3/10 |
315 |
327 |
315 |
319 |
-0.31% |
30,700 |
2025/3/7 |
316 |
320 |
313 |
320 |
+1.59% |
17,400 |
2025/3/6 |
316 |
320 |
315 |
315 |
-0.32% |
14,100 |
2025/3/5 |
313 |
318 |
313 |
316 |
+0.64% |
7,500 |
2025/3/4 |
314 |
316 |
308 |
314 |
-0.63% |
19,600 |
2025/3/3 |
322 |
322 |
314 |
316 |
+0.64% |
14,700 |
2025/2/28 |
320 |
321 |
313 |
314 |
-3.09% |
38,100 |
2025/2/27 |
328 |
335 |
320 |
324 |
-1.22% |
38,900 |
2025/2/26 |
333 |
343 |
320 |
328 |
-2.96% |
68,000 |
2025/2/25 |
335 |
346 |
332 |
338 |
-0.29% |
80,000 |
2025/2/21 |
357 |
357 |
334 |
339 |
-6.61% |
171,500 |
2025/2/20 |
358 |
406 |
354 |
363 |
+3.71% |
1,194,500 |
2025/2/19 |
381 |
386 |
348 |
350 |
-6.67% |
236,600 |
2025/2/18 |
404 |
425 |
360 |
375 |
-1.32% |
662,300 |
2025/2/17 |
393 |
444 |
345 |
380 |
-0.52% |
1,693,500 |
2025/2/14 |
326 |
382 |
326 |
382 |
+26.49% |
868,200 |
2025/2/13 |
307 |
308 |
302 |
302 |
-0.98% |
12,800 |
2025/2/12 |
311 |
312 |
305 |
305 |
-2.24% |
66,700 |
2025/2/10 |
324 |
324 |
305 |
312 |
-3.70% |
108,800 |
2025/2/7 |
301 |
381 |
295 |
324 |
+7.64% |
839,900 |
2025/2/6 |
301 |
310 |
299 |
301 |
-1.31% |
35,800 |
2025/2/5 |
308 |
314 |
305 |
305 |
-1.29% |
10,000 |
2025/2/4 |
307 |
311 |
304 |
309 |
+0.98% |
11,800 |
2025/2/3 |
317 |
319 |
306 |
306 |
-5.85% |
15,300 |
2025/1/31 |
320 |
337 |
320 |
325 |
-0.91% |
9,200 |
2025/1/30 |
325 |
329 |
319 |
328 |
+0.61% |
17,300 |
2025/1/29 |
325 |
337 |
325 |
326 |
+0.31% |
6,300 |
2025/1/28 |
324 |
328 |
322 |
325 |
-0.61% |
5,100 |
2025/1/27 |
330 |
330 |
325 |
327 |
-0.91% |
2,900 |
2025/1/24 |
327 |
330 |
324 |
330 |
+0.61% |
2,200 |
2025/1/23 |
326 |
328 |
324 |
328 |
+0.61% |
2,500 |
2025/1/22 |
330 |
335 |
323 |
326 |
-0.31% |
6,500 |
2025/1/21 |
333 |
333 |
325 |
327 |
-1.80% |
4,600 |
2025/1/20 |
335 |
338 |
331 |
333 |
-1.19% |
3,600 |
2025/1/17 |
331 |
340 |
331 |
337 |
-2.32% |
3,300 |
2025/1/16 |
341 |
345 |
341 |
345 |
+1.17% |
2,600 |
2025/1/15 |
344 |
349 |
341 |
341 |
-1.45% |
1,700 |
2025/1/14 |
341 |
349 |
340 |
346 |
-1.98% |
5,100 |
2025/1/10 |
351 |
355 |
351 |
353 |
-0.84% |
1,800 |
2025/1/9 |
356 |
356 |
350 |
356 |
+0.28% |
4,200 |
2025/1/8 |
344 |
355 |
341 |
355 |
+4.11% |
13,500 |
2025/1/7 |
341 |
341 |
338 |
341 |
-0.87% |
1,200 |
2025/1/6 |
337 |
353 |
336 |
344 |
-0.29% |
5,900 |
2024/12/30 |
325 |
345 |
325 |
345 |
+3.92% |
7,500 |
2024/12/27 |
322 |
332 |
322 |
332 |
+3.11% |
8,400 |
2024/12/26 |
333 |
341 |
322 |
322 |
-5.01% |
22,200 |
2024/12/25 |
337 |
343 |
332 |
339 |
+0.30% |
7,900 |
2024/12/24 |
348 |
348 |
332 |
338 |
-2.03% |
9,200 |
2024/12/23 |
347 |
348 |
332 |
345 |
+0.00% |
5,600 |
2024/12/20 |
335 |
345 |
332 |
345 |
+2.68% |
10,000 |
2024/12/19 |
325 |
342 |
322 |
336 |
+2.75% |
10,600 |
2024/12/18 |
321 |
330 |
318 |
327 |
+1.87% |
12,300 |
2024/12/17 |
328 |
328 |
321 |
321 |
-2.13% |
8,800 |
2024/12/16 |
322 |
334 |
322 |
328 |
+0.61% |
6,200 |
2024/12/13 |
334 |
338 |
326 |
326 |
-2.40% |
10,300 |
2024/12/12 |
341 |
342 |
334 |
334 |
-0.60% |
4,400 |
2024/12/11 |
337 |
341 |
331 |
336 |
-0.30% |
8,400 |
2024/12/10 |
334 |
338 |
322 |
337 |
+0.90% |
9,200 |
2024/12/9 |
319 |
338 |
319 |
334 |
+3.09% |
13,700 |
2024/12/6 |
316 |
337 |
316 |
324 |
+2.53% |
14,900 |
2024/12/5 |
333 |
333 |
316 |
316 |
-5.67% |
23,500 |
2024/12/4 |
346 |
346 |
335 |
335 |
-2.05% |
9,300 |
2024/12/3 |
341 |
349 |
341 |
342 |
+0.29% |
5,600 |
2024/12/2 |
343 |
348 |
341 |
341 |
-0.29% |
10,600 |
2024/11/29 |
345 |
354 |
342 |
342 |
-1.16% |
8,300 |
2024/11/28 |
349 |
354 |
341 |
346 |
-2.81% |
13,300 |
2024/11/27 |
369 |
369 |
353 |
356 |
-3.78% |
8,200 |
2024/11/26 |
370 |
370 |
350 |
370 |
+0.27% |
19,600 |
2024/11/25 |
366 |
369 |
363 |
369 |
+1.37% |
13,200 |
2024/11/22 |
362 |
368 |
362 |
364 |
+0.00% |
11,000 |
2024/11/21 |
357 |
364 |
357 |
364 |
+1.68% |
20,200 |
2024/11/20 |
349 |
358 |
349 |
358 |
+1.13% |
9,300 |
2024/11/19 |
353 |
356 |
353 |
354 |
+0.57% |
5,800 |
2024/11/18 |
346 |
355 |
340 |
352 |
-0.56% |
7,500 |
2024/11/15 |
342 |
354 |
342 |
354 |
+1.14% |
5,000 |
2024/11/14 |
359 |
359 |
338 |
350 |
-0.28% |
11,300 |
2024/11/13 |
349 |
355 |
348 |
351 |
+0.29% |
6,900 |
2024/11/12 |
353 |
360 |
346 |
350 |
-2.51% |
10,500 |
2024/11/11 |
354 |
359 |
343 |
359 |
+1.41% |
15,100 |
2024/11/8 |
350 |
355 |
342 |
354 |
+1.14% |
7,800 |
2024/11/7 |
348 |
356 |
342 |
350 |
+1.16% |
7,800 |
2024/11/6 |
333 |
359 |
333 |
346 |
-0.29% |
22,300 |
2024/11/5 |
344 |
347 |
341 |
347 |
+0.87% |
5,600 |
2024/11/1 |
338 |
350 |
331 |
344 |
-0.29% |
15,000 |
2024/10/31 |
342 |
349 |
335 |
345 |
+0.29% |
10,700 |
2024/10/30 |
337 |
348 |
337 |
344 |
+2.08% |
9,000 |
2024/10/29 |
328 |
340 |
327 |
337 |
+4.33% |
18,500 |
2024/10/28 |
311 |
327 |
311 |
323 |
+2.22% |
4,700 |
2024/10/25 |
323 |
323 |
315 |
316 |
-1.86% |
4,700 |
|