| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
46 |
47 |
46 |
46 |
+0.00% |
287,100 |
| 2025/4/24 |
48 |
48 |
46 |
46 |
-4.17% |
339,700 |
| 2025/4/23 |
48 |
50 |
44 |
48 |
+4.35% |
9,514,800 |
| 2025/4/22 |
45 |
47 |
45 |
46 |
+0.00% |
281,300 |
| 2025/4/21 |
47 |
51 |
45 |
46 |
-2.13% |
5,160,900 |
| 2025/4/18 |
46 |
47 |
45 |
47 |
+2.17% |
240,800 |
| 2025/4/17 |
46 |
47 |
45 |
46 |
+2.22% |
571,200 |
| 2025/4/16 |
47 |
52 |
44 |
45 |
+0.00% |
4,386,000 |
| 2025/4/15 |
45 |
47 |
45 |
45 |
+2.27% |
1,052,100 |
| 2025/4/14 |
45 |
58 |
40 |
44 |
-4.35% |
8,721,400 |
| 2025/4/11 |
44 |
46 |
43 |
46 |
+2.22% |
198,100 |
| 2025/4/10 |
45 |
46 |
44 |
45 |
+4.65% |
454,400 |
| 2025/4/9 |
42 |
43 |
42 |
43 |
-2.27% |
306,400 |
| 2025/4/8 |
42 |
44 |
41 |
44 |
+10.00% |
475,300 |
| 2025/4/7 |
43 |
44 |
40 |
40 |
-11.11% |
2,672,300 |
| 2025/4/4 |
47 |
48 |
44 |
45 |
-6.25% |
2,126,800 |
| 2025/4/3 |
48 |
49 |
47 |
48 |
-2.04% |
706,500 |
| 2025/4/2 |
50 |
50 |
48 |
49 |
+0.00% |
342,400 |
| 2025/4/1 |
50 |
51 |
49 |
49 |
+0.00% |
317,000 |
| 2025/3/31 |
51 |
51 |
49 |
49 |
-2.00% |
537,400 |
| 2025/3/28 |
50 |
51 |
50 |
50 |
+0.00% |
219,000 |
| 2025/3/27 |
49 |
50 |
49 |
50 |
+0.00% |
308,500 |
| 2025/3/26 |
50 |
51 |
50 |
50 |
-1.96% |
348,000 |
| 2025/3/25 |
49 |
51 |
49 |
51 |
+4.08% |
413,500 |
| 2025/3/24 |
49 |
50 |
49 |
49 |
-2.00% |
211,900 |
| 2025/3/21 |
48 |
50 |
48 |
50 |
+0.00% |
212,600 |
| 2025/3/19 |
49 |
50 |
49 |
50 |
+0.00% |
59,500 |
| 2025/3/18 |
49 |
50 |
49 |
50 |
+2.04% |
144,200 |
| 2025/3/17 |
50 |
50 |
49 |
49 |
-2.00% |
100,400 |
| 2025/3/14 |
48 |
50 |
48 |
50 |
+2.04% |
136,400 |
| 2025/3/13 |
49 |
49 |
48 |
49 |
+0.00% |
98,800 |
| 2025/3/12 |
48 |
49 |
48 |
49 |
+0.00% |
88,700 |
| 2025/3/11 |
49 |
49 |
48 |
49 |
+0.00% |
118,900 |
| 2025/3/10 |
49 |
50 |
49 |
49 |
-2.00% |
74,000 |
| 2025/3/7 |
49 |
50 |
48 |
50 |
+0.00% |
324,800 |
| 2025/3/6 |
49 |
50 |
48 |
50 |
+2.04% |
229,200 |
| 2025/3/5 |
47 |
49 |
47 |
49 |
+4.26% |
453,400 |
| 2025/3/4 |
48 |
49 |
47 |
47 |
-4.08% |
236,100 |
| 2025/3/3 |
48 |
49 |
48 |
49 |
+2.08% |
282,400 |
| 2025/2/28 |
51 |
51 |
47 |
48 |
-4.00% |
1,483,600 |
| 2025/2/27 |
49 |
50 |
49 |
50 |
+2.04% |
103,100 |
| 2025/2/26 |
50 |
51 |
49 |
49 |
-2.00% |
214,300 |
| 2025/2/25 |
51 |
51 |
49 |
50 |
-1.96% |
701,400 |
| 2025/2/21 |
50 |
51 |
50 |
51 |
+2.00% |
193,500 |
| 2025/2/20 |
50 |
51 |
50 |
50 |
+0.00% |
191,300 |
| 2025/2/19 |
50 |
51 |
50 |
50 |
-1.96% |
77,900 |
| 2025/2/18 |
49 |
51 |
49 |
51 |
+2.00% |
164,000 |
| 2025/2/17 |
50 |
51 |
49 |
50 |
-1.96% |
615,100 |
| 2025/2/14 |
52 |
52 |
51 |
51 |
-1.92% |
341,000 |
| 2025/2/13 |
52 |
53 |
51 |
52 |
+1.96% |
396,900 |
| 2025/2/12 |
50 |
52 |
49 |
51 |
+2.00% |
529,300 |
| 2025/2/10 |
49 |
50 |
49 |
50 |
+2.04% |
125,000 |
| 2025/2/7 |
49 |
50 |
49 |
49 |
+0.00% |
341,800 |
| 2025/2/6 |
50 |
50 |
49 |
49 |
-2.00% |
128,100 |
| 2025/2/5 |
49 |
50 |
49 |
50 |
+2.04% |
89,300 |
| 2025/2/4 |
50 |
50 |
49 |
49 |
+0.00% |
127,400 |
| 2025/2/3 |
49 |
51 |
49 |
49 |
-2.00% |
280,800 |
| 2025/1/31 |
50 |
51 |
49 |
50 |
+0.00% |
446,600 |
| 2025/1/30 |
49 |
50 |
49 |
50 |
+0.00% |
119,300 |
| 2025/1/29 |
49 |
51 |
49 |
50 |
+0.00% |
526,200 |
| 2025/1/28 |
50 |
51 |
49 |
50 |
+0.00% |
284,000 |
| 2025/1/27 |
50 |
51 |
50 |
50 |
-1.96% |
189,300 |
| 2025/1/24 |
48 |
51 |
48 |
51 |
+4.08% |
972,800 |
| 2025/1/23 |
49 |
49 |
48 |
49 |
+2.08% |
167,500 |
| 2025/1/22 |
48 |
49 |
48 |
48 |
+0.00% |
97,700 |
| 2025/1/21 |
49 |
49 |
48 |
48 |
-2.04% |
249,300 |
| 2025/1/20 |
48 |
49 |
47 |
49 |
+4.26% |
227,300 |
| 2025/1/17 |
47 |
48 |
46 |
47 |
+0.00% |
944,600 |
| 2025/1/16 |
48 |
49 |
47 |
47 |
-2.08% |
376,100 |
| 2025/1/15 |
47 |
49 |
47 |
48 |
+2.13% |
566,800 |
| 2025/1/14 |
49 |
50 |
47 |
47 |
-4.08% |
441,200 |
| 2025/1/10 |
48 |
50 |
48 |
49 |
+0.00% |
250,100 |
| 2025/1/9 |
49 |
50 |
48 |
49 |
+0.00% |
379,200 |
| 2025/1/8 |
49 |
50 |
48 |
49 |
+0.00% |
816,800 |
| 2025/1/7 |
50 |
51 |
49 |
49 |
-2.00% |
328,100 |
| 2025/1/6 |
51 |
51 |
50 |
50 |
+2.04% |
349,100 |
| 2024/12/30 |
51 |
51 |
49 |
49 |
+0.00% |
652,600 |
| 2024/12/27 |
48 |
50 |
48 |
49 |
+4.26% |
651,900 |
| 2024/12/26 |
47 |
48 |
46 |
47 |
+2.17% |
772,700 |
| 2024/12/25 |
46 |
48 |
46 |
46 |
-2.13% |
909,500 |
| 2024/12/24 |
47 |
48 |
46 |
47 |
-2.08% |
810,500 |
| 2024/12/23 |
48 |
49 |
47 |
48 |
+0.00% |
2,446,500 |
| 2024/12/20 |
48 |
49 |
47 |
48 |
-2.04% |
1,195,700 |
| 2024/12/19 |
49 |
49 |
47 |
49 |
+0.00% |
826,800 |
| 2024/12/18 |
47 |
51 |
47 |
49 |
+4.26% |
1,897,900 |
| 2024/12/17 |
48 |
49 |
47 |
47 |
-2.08% |
1,207,700 |
| 2024/12/16 |
48 |
49 |
47 |
48 |
+0.00% |
1,028,000 |
| 2024/12/13 |
50 |
50 |
48 |
48 |
-2.04% |
622,000 |
| 2024/12/12 |
50 |
51 |
49 |
49 |
-2.00% |
947,700 |
| 2024/12/11 |
51 |
52 |
50 |
50 |
-3.85% |
1,168,900 |
| 2024/12/10 |
51 |
52 |
51 |
52 |
+0.00% |
358,100 |
| 2024/12/9 |
51 |
52 |
50 |
52 |
+4.00% |
1,717,700 |
| 2024/12/6 |
51 |
52 |
50 |
50 |
-1.96% |
1,060,100 |
| 2024/12/5 |
52 |
53 |
51 |
51 |
+0.00% |
1,082,100 |
| 2024/12/4 |
54 |
55 |
51 |
51 |
-7.27% |
2,496,700 |
| 2024/12/3 |
56 |
57 |
54 |
55 |
-1.79% |
1,719,000 |
| 2024/12/2 |
55 |
60 |
54 |
56 |
+3.70% |
3,945,100 |
| 2024/11/29 |
56 |
56 |
54 |
54 |
-1.82% |
1,696,100 |
| 2024/11/28 |
56 |
58 |
55 |
55 |
-3.51% |
1,929,400 |
| 2024/11/27 |
59 |
59 |
55 |
57 |
-3.39% |
3,594,500 |
| 2024/11/26 |
63 |
66 |
59 |
59 |
-7.81% |
9,378,100 |
| 2024/11/25 |
68 |
68 |
62 |
64 |
+1.59% |
6,366,600 |
| 2024/11/22 |
69 |
73 |
61 |
63 |
+3.28% |
25,101,900 |
| 2024/11/21 |
56 |
65 |
54 |
61 |
+8.93% |
28,340,300 |
| 2024/11/20 |
49 |
59 |
49 |
56 |
+14.29% |
6,819,000 |
| 2024/11/19 |
49 |
50 |
49 |
49 |
+0.00% |
194,000 |
| 2024/11/18 |
51 |
52 |
48 |
49 |
-5.77% |
1,734,400 |
| 2024/11/15 |
52 |
53 |
50 |
52 |
-1.89% |
532,000 |
| 2024/11/14 |
52 |
54 |
52 |
53 |
+1.92% |
315,300 |
| 2024/11/13 |
52 |
54 |
52 |
52 |
-1.89% |
209,100 |
| 2024/11/12 |
52 |
53 |
52 |
53 |
+0.00% |
157,400 |
| 2024/11/11 |
52 |
53 |
52 |
53 |
+1.92% |
66,900 |
| 2024/11/8 |
51 |
52 |
51 |
52 |
+0.00% |
66,000 |
| 2024/11/7 |
52 |
52 |
51 |
52 |
+0.00% |
124,600 |
| 2024/11/6 |
51 |
52 |
50 |
52 |
+1.96% |
242,400 |
| 2024/11/5 |
50 |
51 |
50 |
51 |
+2.00% |
59,800 |
| 2024/11/1 |
51 |
53 |
49 |
50 |
-5.66% |
556,100 |
| 2024/10/31 |
53 |
53 |
51 |
53 |
+3.92% |
314,000 |
| 2024/10/30 |
51 |
51 |
50 |
51 |
+2.00% |
42,300 |
| 2024/10/29 |
51 |
51 |
50 |
50 |
+0.00% |
52,200 |
| 2024/10/28 |
48 |
51 |
48 |
50 |
+4.17% |
332,000 |
| 2024/10/25 |
49 |
49 |
47 |
48 |
+0.00% |
196,500 |
| 2024/10/24 |
48 |
49 |
47 |
48 |
+0.00% |
408,800 |
|
