日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
78 |
80 |
77 |
78 |
+1.30% |
170,000 |
2025/4/24 |
79 |
79 |
76 |
77 |
-1.28% |
234,900 |
2025/4/23 |
78 |
79 |
77 |
78 |
+1.30% |
474,200 |
2025/4/22 |
77 |
85 |
76 |
77 |
-1.28% |
3,170,800 |
2025/4/21 |
76 |
86 |
75 |
78 |
+2.63% |
2,222,800 |
2025/4/18 |
75 |
78 |
75 |
76 |
+2.70% |
445,600 |
2025/4/17 |
78 |
81 |
74 |
74 |
-5.13% |
775,400 |
2025/4/16 |
84 |
84 |
78 |
78 |
-4.88% |
970,000 |
2025/4/15 |
77 |
87 |
76 |
82 |
+9.33% |
3,012,300 |
2025/4/14 |
73 |
102 |
73 |
75 |
+2.74% |
8,578,100 |
2025/4/11 |
68 |
75 |
68 |
73 |
+4.29% |
437,600 |
2025/4/10 |
73 |
73 |
69 |
70 |
+1.45% |
268,500 |
2025/4/9 |
67 |
70 |
65 |
69 |
+2.99% |
369,800 |
2025/4/8 |
65 |
70 |
64 |
67 |
+8.06% |
727,800 |
2025/4/7 |
64 |
82 |
61 |
62 |
-7.46% |
5,119,100 |
2025/4/4 |
69 |
73 |
64 |
67 |
-4.29% |
1,287,900 |
2025/4/3 |
70 |
73 |
68 |
70 |
-4.11% |
428,400 |
2025/4/2 |
77 |
77 |
73 |
73 |
-3.95% |
309,000 |
2025/4/1 |
80 |
84 |
75 |
76 |
-3.80% |
2,062,900 |
2025/3/31 |
80 |
91 |
77 |
79 |
+0.00% |
1,876,400 |
2025/3/28 |
82 |
111 |
78 |
79 |
-4.82% |
5,343,100 |
2025/3/27 |
87 |
87 |
83 |
83 |
-3.49% |
432,200 |
2025/3/26 |
90 |
94 |
86 |
86 |
-14.00% |
1,846,400 |
2025/3/25 |
84 |
110 |
82 |
100 |
+19.05% |
1,752,000 |
2025/3/24 |
86 |
87 |
84 |
84 |
-2.33% |
46,500 |
2025/3/21 |
85 |
87 |
83 |
86 |
+1.18% |
227,700 |
2025/3/19 |
87 |
87 |
84 |
85 |
-2.30% |
87,000 |
2025/3/18 |
88 |
89 |
87 |
87 |
+1.16% |
81,000 |
2025/3/17 |
87 |
87 |
86 |
86 |
-2.27% |
82,900 |
2025/3/14 |
84 |
90 |
84 |
88 |
+4.76% |
332,800 |
2025/3/13 |
83 |
84 |
82 |
84 |
+2.44% |
91,300 |
2025/3/12 |
82 |
84 |
81 |
82 |
+1.23% |
23,800 |
2025/3/11 |
81 |
84 |
79 |
81 |
-2.41% |
152,100 |
2025/3/10 |
82 |
84 |
82 |
83 |
+3.75% |
39,100 |
2025/3/7 |
81 |
83 |
78 |
80 |
-1.23% |
162,900 |
2025/3/6 |
80 |
84 |
80 |
81 |
+3.85% |
141,400 |
2025/3/5 |
77 |
80 |
76 |
78 |
+0.00% |
100,600 |
2025/3/4 |
78 |
78 |
76 |
78 |
+0.00% |
141,100 |
2025/3/3 |
79 |
79 |
76 |
78 |
+0.00% |
223,800 |
2025/2/28 |
80 |
80 |
78 |
78 |
-2.50% |
99,700 |
2025/2/27 |
81 |
82 |
80 |
80 |
-1.23% |
69,300 |
2025/2/26 |
82 |
82 |
81 |
81 |
-1.22% |
62,000 |
2025/2/25 |
82 |
84 |
82 |
82 |
-1.20% |
202,100 |
2025/2/21 |
84 |
85 |
82 |
83 |
-2.35% |
122,400 |
2025/2/20 |
86 |
86 |
84 |
85 |
-1.16% |
142,000 |
2025/2/19 |
88 |
88 |
86 |
86 |
-2.27% |
112,500 |
2025/2/18 |
83 |
88 |
83 |
88 |
+6.02% |
115,600 |
2025/2/17 |
81 |
85 |
80 |
83 |
-3.49% |
485,700 |
2025/2/14 |
89 |
89 |
85 |
86 |
-3.37% |
341,200 |
2025/2/13 |
91 |
91 |
89 |
89 |
+0.00% |
163,900 |
2025/2/12 |
89 |
91 |
88 |
89 |
+1.14% |
261,500 |
2025/2/10 |
88 |
89 |
87 |
88 |
+1.15% |
121,400 |
2025/2/7 |
88 |
88 |
87 |
87 |
-1.14% |
95,600 |
2025/2/6 |
85 |
88 |
84 |
88 |
+3.53% |
192,500 |
2025/2/5 |
84 |
86 |
84 |
85 |
+2.41% |
141,700 |
2025/2/4 |
85 |
85 |
82 |
83 |
-2.35% |
126,000 |
2025/2/3 |
84 |
85 |
82 |
85 |
+1.19% |
155,600 |
2025/1/31 |
86 |
88 |
84 |
84 |
-3.45% |
447,200 |
2025/1/30 |
84 |
88 |
82 |
87 |
+3.57% |
485,100 |
2025/1/29 |
83 |
84 |
82 |
84 |
+0.00% |
85,500 |
2025/1/28 |
83 |
84 |
81 |
84 |
+1.20% |
117,100 |
2025/1/27 |
83 |
84 |
83 |
83 |
+1.22% |
58,800 |
2025/1/24 |
81 |
83 |
81 |
82 |
+2.50% |
101,600 |
2025/1/23 |
82 |
82 |
80 |
80 |
-2.44% |
85,000 |
2025/1/22 |
80 |
83 |
80 |
82 |
+1.23% |
242,400 |
2025/1/21 |
81 |
81 |
78 |
81 |
+0.00% |
187,700 |
2025/1/20 |
77 |
82 |
76 |
81 |
+5.19% |
182,300 |
2025/1/17 |
78 |
78 |
76 |
77 |
-2.53% |
297,400 |
2025/1/16 |
79 |
80 |
78 |
79 |
+2.60% |
154,800 |
2025/1/15 |
79 |
80 |
77 |
77 |
-2.53% |
245,200 |
2025/1/14 |
82 |
82 |
79 |
79 |
-1.25% |
165,200 |
2025/1/10 |
82 |
82 |
80 |
80 |
-2.44% |
147,400 |
2025/1/9 |
81 |
82 |
79 |
82 |
+0.00% |
315,800 |
2025/1/8 |
83 |
85 |
79 |
82 |
+0.00% |
532,000 |
2025/1/7 |
84 |
84 |
81 |
82 |
-2.38% |
231,000 |
2025/1/6 |
85 |
87 |
82 |
84 |
-1.18% |
178,500 |
2024/12/30 |
83 |
87 |
82 |
85 |
+1.19% |
467,900 |
2024/12/27 |
82 |
85 |
81 |
84 |
+2.44% |
340,700 |
2024/12/26 |
84 |
85 |
82 |
82 |
-4.65% |
481,300 |
2024/12/25 |
83 |
86 |
81 |
86 |
+2.38% |
531,900 |
2024/12/24 |
88 |
88 |
80 |
84 |
-4.55% |
1,627,000 |
2024/12/23 |
95 |
95 |
86 |
88 |
-6.38% |
1,123,900 |
2024/12/20 |
99 |
99 |
94 |
94 |
-3.09% |
492,200 |
2024/12/19 |
92 |
97 |
92 |
97 |
+1.04% |
825,400 |
2024/12/18 |
106 |
106 |
96 |
96 |
-11.11% |
1,745,900 |
2024/12/17 |
99 |
109 |
97 |
108 |
+11.34% |
2,557,700 |
2024/12/16 |
93 |
100 |
92 |
97 |
+4.30% |
1,207,600 |
2024/12/13 |
92 |
97 |
90 |
93 |
+1.09% |
501,300 |
2024/12/12 |
96 |
97 |
91 |
92 |
-5.15% |
850,600 |
2024/12/11 |
94 |
98 |
93 |
97 |
+4.30% |
896,600 |
2024/12/10 |
93 |
93 |
89 |
93 |
+1.09% |
865,100 |
2024/12/9 |
91 |
104 |
85 |
92 |
+2.22% |
3,972,400 |
2024/12/6 |
92 |
92 |
89 |
90 |
-1.10% |
385,700 |
2024/12/5 |
96 |
97 |
89 |
91 |
-4.21% |
815,800 |
2024/12/4 |
90 |
97 |
89 |
95 |
+6.74% |
984,700 |
2024/12/3 |
86 |
89 |
85 |
89 |
+2.30% |
274,400 |
2024/12/2 |
91 |
94 |
86 |
87 |
-2.25% |
752,400 |
2024/11/29 |
87 |
89 |
84 |
89 |
+2.30% |
499,400 |
2024/11/28 |
86 |
90 |
86 |
87 |
+0.00% |
644,300 |
2024/11/27 |
92 |
93 |
86 |
87 |
-9.38% |
1,680,800 |
2024/11/26 |
92 |
116 |
91 |
96 |
+4.35% |
12,936,500 |
2024/11/25 |
92 |
94 |
90 |
92 |
-3.16% |
1,193,500 |
2024/11/22 |
118 |
130 |
94 |
95 |
-12.84% |
10,231,300 |
2024/11/21 |
82 |
109 |
82 |
109 |
+37.97% |
13,159,400 |
2024/11/20 |
75 |
79 |
74 |
79 |
+3.95% |
222,400 |
2024/11/19 |
76 |
81 |
73 |
76 |
-1.30% |
749,400 |
2024/11/18 |
74 |
77 |
73 |
77 |
+1.32% |
167,300 |
2024/11/15 |
76 |
77 |
72 |
76 |
-1.30% |
665,800 |
2024/11/14 |
78 |
79 |
74 |
77 |
-1.28% |
386,500 |
2024/11/13 |
86 |
86 |
75 |
78 |
-9.30% |
1,371,800 |
2024/11/12 |
96 |
96 |
86 |
86 |
-14.85% |
2,110,000 |
2024/11/11 |
86 |
111 |
84 |
101 |
+23.17% |
12,054,700 |
2024/11/8 |
91 |
92 |
81 |
82 |
-12.77% |
1,223,400 |
2024/11/7 |
105 |
105 |
88 |
94 |
-12.15% |
3,069,900 |
2024/11/6 |
105 |
117 |
95 |
107 |
+18.89% |
16,861,200 |
2024/11/5 |
62 |
90 |
62 |
90 |
+50.00% |
10,854,400 |
2024/11/1 |
60 |
62 |
60 |
60 |
-3.23% |
13,900 |
2024/10/31 |
61 |
62 |
60 |
62 |
+0.00% |
11,800 |
2024/10/30 |
60 |
62 |
60 |
62 |
+3.33% |
8,200 |
2024/10/29 |
60 |
60 |
59 |
60 |
+1.69% |
25,000 |
2024/10/28 |
59 |
61 |
58 |
59 |
+0.00% |
32,400 |
2024/10/25 |
60 |
60 |
59 |
59 |
-3.28% |
52,400 |
2024/10/24 |
62 |
62 |
60 |
61 |
-1.61% |
20,400 |
|