日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
121 |
125 |
121 |
125 |
+3.31% |
917,200 |
2025/4/24 |
122 |
122 |
119 |
121 |
-0.82% |
549,200 |
2025/4/23 |
124 |
125 |
120 |
122 |
+0.83% |
703,400 |
2025/4/22 |
122 |
123 |
120 |
121 |
-1.63% |
592,900 |
2025/4/21 |
123 |
124 |
120 |
123 |
+0.82% |
721,800 |
2025/4/18 |
121 |
124 |
121 |
122 |
+0.83% |
597,200 |
2025/4/17 |
118 |
122 |
118 |
121 |
+1.68% |
623,500 |
2025/4/16 |
121 |
121 |
118 |
119 |
-0.83% |
1,384,000 |
2025/4/15 |
120 |
122 |
119 |
120 |
+0.84% |
562,400 |
2025/4/14 |
121 |
122 |
118 |
119 |
+0.85% |
440,400 |
2025/4/11 |
117 |
119 |
114 |
118 |
-1.67% |
1,173,600 |
2025/4/10 |
123 |
123 |
118 |
120 |
+5.26% |
1,571,000 |
2025/4/9 |
116 |
117 |
108 |
114 |
-5.79% |
1,726,500 |
2025/4/8 |
113 |
123 |
112 |
121 |
+12.04% |
1,417,900 |
2025/4/7 |
111 |
117 |
107 |
108 |
-14.29% |
2,438,500 |
2025/4/4 |
130 |
132 |
121 |
126 |
-5.97% |
1,591,000 |
2025/4/3 |
130 |
134 |
127 |
134 |
-0.74% |
1,087,200 |
2025/4/2 |
136 |
139 |
132 |
135 |
-1.46% |
1,550,400 |
2025/4/1 |
143 |
144 |
136 |
137 |
-2.84% |
1,044,400 |
2025/3/31 |
145 |
156 |
136 |
141 |
-5.37% |
4,931,200 |
2025/3/28 |
152 |
154 |
148 |
149 |
-0.67% |
999,800 |
2025/3/27 |
146 |
150 |
146 |
150 |
+0.00% |
537,600 |
2025/3/26 |
148 |
151 |
148 |
150 |
+0.67% |
782,400 |
2025/3/25 |
146 |
149 |
144 |
149 |
+2.05% |
573,900 |
2025/3/24 |
147 |
147 |
144 |
146 |
-0.68% |
398,900 |
2025/3/21 |
145 |
147 |
144 |
147 |
+2.80% |
435,500 |
2025/3/19 |
144 |
146 |
143 |
143 |
-0.69% |
486,100 |
2025/3/18 |
144 |
146 |
142 |
144 |
+0.70% |
309,800 |
2025/3/17 |
143 |
144 |
142 |
143 |
+0.70% |
157,100 |
2025/3/14 |
141 |
145 |
141 |
142 |
-1.39% |
455,500 |
2025/3/13 |
145 |
145 |
143 |
144 |
+0.00% |
307,400 |
2025/3/12 |
141 |
145 |
140 |
144 |
+2.13% |
550,600 |
2025/3/11 |
137 |
141 |
136 |
141 |
+0.71% |
785,600 |
2025/3/10 |
140 |
141 |
138 |
140 |
+0.00% |
494,300 |
2025/3/7 |
143 |
144 |
139 |
140 |
-3.45% |
791,200 |
2025/3/6 |
142 |
145 |
142 |
145 |
+2.84% |
501,500 |
2025/3/5 |
141 |
143 |
140 |
141 |
-0.70% |
371,400 |
2025/3/4 |
139 |
143 |
137 |
142 |
+1.43% |
702,400 |
2025/3/3 |
147 |
153 |
140 |
140 |
-2.78% |
1,168,500 |
2025/2/28 |
147 |
149 |
144 |
144 |
-3.36% |
546,200 |
2025/2/27 |
148 |
151 |
147 |
149 |
+0.68% |
393,700 |
2025/2/26 |
155 |
156 |
146 |
148 |
-5.73% |
1,069,700 |
2025/2/25 |
157 |
159 |
156 |
157 |
-1.26% |
347,900 |
2025/2/21 |
157 |
160 |
156 |
159 |
+0.00% |
477,100 |
2025/2/20 |
159 |
165 |
157 |
159 |
-1.24% |
881,000 |
2025/2/19 |
163 |
165 |
159 |
161 |
+1.26% |
923,200 |
2025/2/18 |
160 |
161 |
157 |
159 |
+0.00% |
642,300 |
2025/2/17 |
161 |
165 |
158 |
159 |
-0.62% |
1,192,500 |
2025/2/14 |
156 |
163 |
152 |
160 |
+0.00% |
1,490,000 |
2025/2/13 |
156 |
160 |
153 |
160 |
+2.56% |
954,600 |
2025/2/12 |
158 |
159 |
154 |
156 |
-1.27% |
992,300 |
2025/2/10 |
153 |
158 |
153 |
158 |
+1.28% |
655,200 |
2025/2/7 |
155 |
156 |
153 |
156 |
+0.00% |
459,300 |
2025/2/6 |
151 |
157 |
151 |
156 |
+2.63% |
690,900 |
2025/2/5 |
153 |
156 |
150 |
152 |
+0.66% |
1,015,800 |
2025/2/4 |
147 |
156 |
147 |
151 |
+2.03% |
1,302,200 |
2025/2/3 |
146 |
148 |
143 |
148 |
+0.68% |
606,900 |
2025/1/31 |
155 |
156 |
146 |
147 |
-6.96% |
1,447,500 |
2025/1/30 |
154 |
158 |
154 |
158 |
+2.60% |
430,900 |
2025/1/29 |
161 |
161 |
154 |
154 |
-4.94% |
1,140,600 |
2025/1/28 |
156 |
163 |
154 |
162 |
+4.52% |
885,300 |
2025/1/27 |
151 |
158 |
151 |
155 |
+1.97% |
984,700 |
2025/1/24 |
146 |
152 |
145 |
152 |
+5.56% |
1,069,100 |
2025/1/23 |
142 |
146 |
141 |
144 |
+1.41% |
528,800 |
2025/1/22 |
143 |
144 |
141 |
142 |
+0.00% |
452,400 |
2025/1/21 |
142 |
142 |
137 |
142 |
+1.43% |
460,300 |
2025/1/20 |
136 |
143 |
136 |
140 |
+4.48% |
914,400 |
2025/1/17 |
133 |
140 |
133 |
134 |
-0.74% |
1,269,400 |
2025/1/16 |
138 |
138 |
135 |
135 |
-1.46% |
507,400 |
2025/1/15 |
139 |
141 |
136 |
137 |
+0.00% |
631,300 |
2025/1/14 |
140 |
140 |
135 |
137 |
-2.84% |
1,565,200 |
2025/1/10 |
140 |
143 |
139 |
141 |
+1.44% |
901,300 |
2025/1/9 |
151 |
152 |
136 |
139 |
-17.26% |
4,839,900 |
2025/1/8 |
167 |
169 |
165 |
168 |
+0.00% |
459,100 |
2025/1/7 |
170 |
170 |
165 |
168 |
+0.00% |
789,700 |
2025/1/6 |
174 |
175 |
168 |
168 |
-4.00% |
656,700 |
2024/12/30 |
170 |
176 |
169 |
175 |
+2.34% |
577,400 |
2024/12/27 |
171 |
173 |
169 |
171 |
+1.18% |
691,900 |
2024/12/26 |
169 |
173 |
168 |
169 |
+0.00% |
663,800 |
2024/12/25 |
167 |
170 |
166 |
169 |
+1.81% |
457,200 |
2024/12/24 |
171 |
171 |
165 |
166 |
-2.92% |
696,300 |
2024/12/23 |
170 |
173 |
169 |
171 |
+0.00% |
476,400 |
2024/12/20 |
175 |
175 |
171 |
171 |
-2.84% |
560,700 |
2024/12/19 |
168 |
176 |
168 |
176 |
+2.92% |
1,236,900 |
2024/12/18 |
171 |
171 |
167 |
171 |
+0.00% |
521,600 |
2024/12/17 |
167 |
172 |
167 |
171 |
+2.40% |
555,400 |
2024/12/16 |
169 |
169 |
164 |
167 |
-1.18% |
625,200 |
2024/12/13 |
165 |
170 |
165 |
169 |
+0.00% |
460,500 |
2024/12/12 |
168 |
171 |
167 |
169 |
+3.05% |
800,100 |
2024/12/11 |
169 |
169 |
163 |
164 |
-2.96% |
1,063,700 |
2024/12/10 |
173 |
173 |
168 |
169 |
-0.59% |
400,400 |
2024/12/9 |
169 |
173 |
169 |
170 |
+0.59% |
494,200 |
2024/12/6 |
170 |
171 |
167 |
169 |
-1.17% |
835,200 |
2024/12/5 |
171 |
173 |
170 |
171 |
+0.59% |
369,800 |
2024/12/4 |
174 |
175 |
170 |
170 |
-2.86% |
464,500 |
2024/12/3 |
174 |
176 |
172 |
175 |
+0.57% |
380,400 |
2024/12/2 |
179 |
179 |
171 |
174 |
-3.33% |
808,900 |
2024/11/29 |
182 |
183 |
179 |
180 |
-1.10% |
243,000 |
2024/11/28 |
180 |
184 |
180 |
182 |
+0.55% |
318,200 |
2024/11/27 |
186 |
186 |
179 |
181 |
-2.16% |
457,600 |
2024/11/26 |
186 |
188 |
184 |
185 |
-1.07% |
214,100 |
2024/11/25 |
189 |
189 |
184 |
187 |
+0.54% |
502,300 |
2024/11/22 |
186 |
188 |
184 |
186 |
+0.00% |
373,600 |
2024/11/21 |
183 |
189 |
183 |
186 |
+2.20% |
671,800 |
2024/11/20 |
182 |
187 |
181 |
182 |
+1.11% |
641,900 |
2024/11/19 |
178 |
182 |
178 |
180 |
+2.27% |
467,900 |
2024/11/18 |
175 |
179 |
175 |
176 |
-0.56% |
322,100 |
2024/11/15 |
180 |
181 |
174 |
177 |
-2.21% |
617,600 |
2024/11/14 |
182 |
184 |
180 |
181 |
-1.09% |
298,700 |
2024/11/13 |
183 |
187 |
181 |
183 |
-0.54% |
668,700 |
2024/11/12 |
185 |
187 |
182 |
184 |
-0.54% |
372,400 |
2024/11/11 |
182 |
185 |
181 |
185 |
+2.21% |
291,400 |
2024/11/8 |
184 |
185 |
181 |
181 |
-0.55% |
373,400 |
2024/11/7 |
184 |
184 |
180 |
182 |
+0.00% |
386,900 |
2024/11/6 |
180 |
182 |
178 |
182 |
+2.25% |
344,700 |
2024/11/5 |
183 |
183 |
177 |
178 |
-1.11% |
180,400 |
2024/11/1 |
179 |
183 |
177 |
180 |
-1.10% |
372,200 |
2024/10/31 |
177 |
182 |
176 |
182 |
+2.82% |
444,500 |
2024/10/30 |
178 |
180 |
177 |
177 |
-1.12% |
524,500 |
2024/10/29 |
176 |
179 |
175 |
179 |
+2.29% |
387,700 |
2024/10/28 |
169 |
176 |
168 |
175 |
+2.34% |
846,200 |
2024/10/25 |
172 |
174 |
169 |
171 |
-0.58% |
697,600 |
2024/10/24 |
178 |
178 |
170 |
172 |
-4.97% |
1,037,100 |
|