日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
56 |
56 |
55 |
56 |
+1.82% |
419,700 |
2025/4/24 |
55 |
56 |
55 |
55 |
-1.79% |
952,000 |
2025/4/23 |
57 |
58 |
55 |
56 |
+0.00% |
1,613,500 |
2025/4/22 |
57 |
58 |
56 |
56 |
-1.75% |
908,800 |
2025/4/21 |
58 |
59 |
57 |
57 |
-1.72% |
957,500 |
2025/4/18 |
56 |
58 |
56 |
58 |
+3.57% |
2,072,400 |
2025/4/17 |
55 |
57 |
55 |
56 |
+3.70% |
1,054,200 |
2025/4/16 |
56 |
57 |
54 |
54 |
-3.57% |
1,963,700 |
2025/4/15 |
57 |
58 |
56 |
56 |
+0.00% |
1,466,000 |
2025/4/14 |
58 |
59 |
56 |
56 |
+0.00% |
1,879,100 |
2025/4/11 |
52 |
57 |
52 |
56 |
+3.70% |
3,307,300 |
2025/4/10 |
56 |
57 |
53 |
54 |
+5.88% |
3,243,400 |
2025/4/9 |
53 |
54 |
49 |
51 |
-5.56% |
6,069,000 |
2025/4/8 |
51 |
56 |
51 |
54 |
+12.50% |
3,317,300 |
2025/4/7 |
50 |
52 |
48 |
48 |
-12.73% |
4,770,500 |
2025/4/4 |
57 |
58 |
53 |
55 |
-5.17% |
4,727,800 |
2025/4/3 |
61 |
62 |
58 |
58 |
-6.45% |
4,572,800 |
2025/4/2 |
66 |
66 |
62 |
62 |
-4.62% |
3,621,200 |
2025/4/1 |
68 |
69 |
64 |
65 |
-2.99% |
2,960,300 |
2025/3/31 |
66 |
69 |
65 |
67 |
-1.47% |
3,004,900 |
2025/3/28 |
69 |
71 |
66 |
68 |
+0.00% |
3,640,500 |
2025/3/27 |
70 |
71 |
68 |
68 |
-1.45% |
1,609,700 |
2025/3/26 |
69 |
71 |
68 |
69 |
+0.00% |
2,328,800 |
2025/3/25 |
71 |
73 |
67 |
69 |
-1.43% |
5,658,300 |
2025/3/24 |
69 |
74 |
69 |
70 |
+4.48% |
5,724,400 |
2025/3/21 |
71 |
73 |
67 |
67 |
-6.94% |
5,619,800 |
2025/3/19 |
64 |
73 |
64 |
72 |
+12.50% |
14,099,700 |
2025/3/18 |
64 |
66 |
64 |
64 |
+1.59% |
3,419,200 |
2025/3/17 |
63 |
66 |
61 |
63 |
+3.28% |
7,880,800 |
2025/3/14 |
61 |
63 |
59 |
61 |
+0.00% |
4,118,400 |
2025/3/13 |
59 |
62 |
58 |
61 |
+5.17% |
3,680,800 |
2025/3/12 |
57 |
59 |
57 |
58 |
+0.00% |
1,666,600 |
2025/3/11 |
55 |
58 |
54 |
58 |
+1.75% |
3,642,700 |
2025/3/10 |
56 |
57 |
55 |
57 |
+0.00% |
1,572,500 |
2025/3/7 |
57 |
58 |
56 |
57 |
-1.72% |
1,637,900 |
2025/3/6 |
57 |
59 |
57 |
58 |
+1.75% |
1,132,700 |
2025/3/5 |
57 |
58 |
56 |
57 |
-1.72% |
2,473,900 |
2025/3/4 |
57 |
58 |
55 |
58 |
-1.69% |
3,139,800 |
2025/3/3 |
58 |
60 |
57 |
59 |
+5.36% |
3,521,700 |
2025/2/28 |
58 |
58 |
56 |
56 |
-5.08% |
2,333,500 |
2025/2/27 |
59 |
61 |
59 |
59 |
+0.00% |
2,417,900 |
2025/2/26 |
61 |
62 |
58 |
59 |
-3.28% |
3,152,700 |
2025/2/25 |
60 |
63 |
60 |
61 |
+1.67% |
3,596,100 |
2025/2/21 |
63 |
64 |
60 |
60 |
-7.69% |
5,678,500 |
2025/2/20 |
64 |
67 |
62 |
65 |
+3.17% |
3,811,100 |
2025/2/19 |
64 |
65 |
62 |
63 |
-3.08% |
3,373,800 |
2025/2/18 |
66 |
67 |
63 |
65 |
-2.99% |
4,288,400 |
2025/2/17 |
64 |
69 |
64 |
67 |
+6.35% |
5,989,100 |
2025/2/14 |
65 |
65 |
62 |
63 |
-1.56% |
1,840,300 |
2025/2/13 |
63 |
65 |
62 |
64 |
+3.23% |
2,684,800 |
2025/2/12 |
62 |
64 |
61 |
62 |
+0.00% |
2,673,800 |
2025/2/10 |
59 |
62 |
59 |
62 |
+6.90% |
2,089,500 |
2025/2/7 |
59 |
61 |
58 |
58 |
+0.00% |
2,654,800 |
2025/2/6 |
61 |
62 |
58 |
58 |
-6.45% |
3,970,500 |
2025/2/5 |
58 |
65 |
57 |
62 |
+6.90% |
7,116,300 |
2025/2/4 |
64 |
64 |
57 |
58 |
+1.75% |
10,591,200 |
2025/2/3 |
57 |
58 |
56 |
57 |
+0.00% |
2,480,300 |
2025/1/31 |
58 |
59 |
57 |
57 |
-1.72% |
1,251,300 |
2025/1/30 |
58 |
59 |
57 |
58 |
+0.00% |
2,056,000 |
2025/1/29 |
58 |
59 |
57 |
58 |
+0.00% |
1,214,800 |
2025/1/28 |
58 |
60 |
56 |
58 |
+1.75% |
3,493,600 |
2025/1/27 |
58 |
61 |
56 |
57 |
-1.72% |
4,408,700 |
2025/1/24 |
52 |
58 |
52 |
58 |
+13.73% |
7,582,100 |
2025/1/23 |
53 |
54 |
51 |
51 |
-3.77% |
2,087,000 |
2025/1/22 |
52 |
55 |
52 |
53 |
+3.92% |
3,695,600 |
2025/1/21 |
53 |
54 |
49 |
51 |
-5.56% |
7,145,400 |
2025/1/20 |
51 |
57 |
50 |
54 |
+8.00% |
11,291,500 |
2025/1/17 |
48 |
50 |
47 |
50 |
+4.17% |
2,514,100 |
2025/1/16 |
49 |
50 |
48 |
48 |
-2.04% |
1,887,700 |
2025/1/15 |
50 |
50 |
49 |
49 |
+0.00% |
972,600 |
2025/1/14 |
50 |
51 |
49 |
49 |
+0.00% |
1,355,000 |
2025/1/10 |
49 |
50 |
48 |
49 |
-2.00% |
2,219,500 |
2025/1/9 |
52 |
52 |
50 |
50 |
-1.96% |
5,698,200 |
2025/1/8 |
53 |
53 |
51 |
51 |
-5.56% |
4,039,400 |
2025/1/7 |
53 |
54 |
52 |
54 |
+1.89% |
2,268,100 |
2025/1/6 |
54 |
55 |
52 |
53 |
+0.00% |
3,203,800 |
2024/12/30 |
54 |
56 |
52 |
53 |
+1.92% |
2,415,200 |
2024/12/27 |
53 |
53 |
52 |
52 |
+0.00% |
1,266,800 |
2024/12/26 |
52 |
55 |
52 |
52 |
+0.00% |
2,377,500 |
2024/12/25 |
55 |
55 |
52 |
52 |
-3.70% |
3,602,000 |
2024/12/24 |
56 |
56 |
54 |
54 |
-1.82% |
1,589,600 |
2024/12/23 |
62 |
63 |
55 |
55 |
-11.29% |
6,855,800 |
2024/12/20 |
63 |
64 |
61 |
62 |
-1.59% |
3,522,200 |
2024/12/19 |
64 |
64 |
61 |
63 |
-1.56% |
2,560,200 |
2024/12/18 |
62 |
65 |
62 |
64 |
+3.23% |
4,540,200 |
2024/12/17 |
62 |
62 |
60 |
62 |
+0.00% |
3,141,300 |
2024/12/16 |
62 |
63 |
60 |
62 |
+3.33% |
3,157,900 |
2024/12/13 |
60 |
63 |
59 |
60 |
+0.00% |
3,174,800 |
2024/12/12 |
60 |
61 |
58 |
60 |
+1.69% |
4,732,600 |
2024/12/11 |
58 |
64 |
58 |
59 |
+1.72% |
9,030,500 |
2024/12/10 |
59 |
61 |
58 |
58 |
-1.69% |
5,142,300 |
2024/12/9 |
56 |
60 |
55 |
59 |
+9.26% |
6,234,700 |
2024/12/6 |
55 |
56 |
53 |
54 |
-1.82% |
2,606,800 |
2024/12/5 |
56 |
57 |
54 |
55 |
+0.00% |
2,759,000 |
2024/12/4 |
55 |
56 |
52 |
55 |
+1.85% |
3,513,900 |
2024/12/3 |
54 |
55 |
53 |
54 |
-1.82% |
3,861,600 |
2024/12/2 |
58 |
60 |
54 |
55 |
-1.79% |
4,518,500 |
2024/11/29 |
55 |
57 |
55 |
56 |
+0.00% |
2,177,900 |
2024/11/28 |
58 |
60 |
55 |
56 |
+0.00% |
3,100,600 |
2024/11/27 |
59 |
59 |
55 |
56 |
-5.08% |
4,355,100 |
2024/11/26 |
61 |
61 |
57 |
59 |
-4.84% |
6,431,500 |
2024/11/25 |
61 |
64 |
60 |
62 |
+1.64% |
5,848,800 |
2024/11/22 |
65 |
65 |
59 |
61 |
-3.17% |
14,071,800 |
2024/11/21 |
54 |
64 |
54 |
63 |
+16.67% |
22,236,400 |
2024/11/20 |
55 |
56 |
53 |
54 |
-3.57% |
2,184,200 |
2024/11/19 |
55 |
58 |
53 |
56 |
+0.00% |
4,182,800 |
2024/11/18 |
51 |
56 |
51 |
56 |
+9.80% |
5,250,100 |
2024/11/15 |
51 |
53 |
50 |
51 |
-1.92% |
4,456,700 |
2024/11/14 |
56 |
58 |
52 |
52 |
-5.45% |
8,872,400 |
2024/11/13 |
58 |
60 |
53 |
55 |
-5.17% |
10,240,900 |
2024/11/12 |
53 |
69 |
52 |
58 |
+11.54% |
38,830,800 |
2024/11/11 |
48 |
54 |
47 |
52 |
+10.64% |
9,288,200 |
2024/11/8 |
47 |
49 |
47 |
47 |
-2.08% |
2,003,300 |
2024/11/7 |
48 |
52 |
46 |
48 |
+4.35% |
4,786,700 |
2024/11/6 |
46 |
47 |
45 |
46 |
+0.00% |
1,130,900 |
2024/11/5 |
46 |
46 |
45 |
46 |
+0.00% |
613,600 |
2024/11/1 |
46 |
47 |
45 |
46 |
-2.13% |
744,300 |
2024/10/31 |
46 |
47 |
45 |
47 |
+4.44% |
904,300 |
2024/10/30 |
46 |
46 |
44 |
45 |
-2.17% |
775,200 |
2024/10/29 |
44 |
46 |
43 |
46 |
+4.55% |
1,442,800 |
2024/10/28 |
42 |
44 |
42 |
44 |
+4.76% |
813,200 |
2024/10/25 |
42 |
43 |
42 |
42 |
-2.33% |
724,500 |
2024/10/24 |
43 |
44 |
42 |
43 |
+0.00% |
1,901,000 |
|