日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
159 |
167 |
158 |
164 |
+3.14% |
300,400 |
2025/4/24 |
158 |
159 |
156 |
159 |
+2.58% |
83,400 |
2025/4/23 |
155 |
157 |
154 |
155 |
+0.00% |
85,200 |
2025/4/22 |
156 |
160 |
152 |
155 |
-3.12% |
269,800 |
2025/4/21 |
156 |
163 |
153 |
160 |
+2.56% |
528,900 |
2025/4/18 |
154 |
160 |
151 |
156 |
+3.31% |
100,800 |
2025/4/17 |
150 |
156 |
150 |
151 |
+0.00% |
88,300 |
2025/4/16 |
154 |
154 |
150 |
151 |
-1.31% |
47,100 |
2025/4/15 |
153 |
155 |
151 |
153 |
+0.00% |
32,600 |
2025/4/14 |
150 |
157 |
150 |
153 |
+2.00% |
69,900 |
2025/4/11 |
141 |
151 |
138 |
150 |
+3.45% |
103,100 |
2025/4/10 |
146 |
146 |
140 |
145 |
+10.69% |
117,100 |
2025/4/9 |
140 |
140 |
129 |
131 |
-8.39% |
352,900 |
2025/4/8 |
140 |
143 |
137 |
143 |
+11.72% |
73,900 |
2025/4/7 |
135 |
135 |
127 |
128 |
-12.93% |
224,000 |
2025/4/4 |
154 |
154 |
144 |
147 |
-5.16% |
228,300 |
2025/4/3 |
157 |
159 |
154 |
155 |
-1.90% |
121,000 |
2025/4/2 |
160 |
160 |
157 |
158 |
+0.00% |
52,700 |
2025/4/1 |
165 |
166 |
157 |
158 |
-1.86% |
297,200 |
2025/3/31 |
166 |
167 |
161 |
161 |
-4.17% |
246,600 |
2025/3/28 |
166 |
170 |
166 |
168 |
+0.60% |
152,500 |
2025/3/27 |
164 |
176 |
161 |
167 |
+0.60% |
2,429,000 |
2025/3/26 |
164 |
187 |
162 |
166 |
+1.84% |
4,192,500 |
2025/3/25 |
168 |
168 |
162 |
163 |
-1.21% |
57,200 |
2025/3/24 |
164 |
167 |
164 |
165 |
-0.60% |
31,600 |
2025/3/21 |
162 |
166 |
162 |
166 |
+2.47% |
51,700 |
2025/3/19 |
162 |
163 |
162 |
162 |
+0.00% |
20,700 |
2025/3/18 |
163 |
163 |
162 |
162 |
+0.00% |
17,800 |
2025/3/17 |
163 |
164 |
162 |
162 |
-0.61% |
51,800 |
2025/3/14 |
162 |
166 |
161 |
163 |
+0.00% |
23,000 |
2025/3/13 |
162 |
166 |
162 |
163 |
+0.62% |
131,400 |
2025/3/12 |
162 |
164 |
162 |
162 |
+0.00% |
26,800 |
2025/3/11 |
163 |
164 |
160 |
162 |
-2.41% |
54,400 |
2025/3/10 |
163 |
166 |
161 |
166 |
+2.47% |
80,800 |
2025/3/7 |
163 |
164 |
161 |
162 |
-1.22% |
72,600 |
2025/3/6 |
163 |
165 |
162 |
164 |
+1.23% |
38,200 |
2025/3/5 |
162 |
164 |
161 |
162 |
+0.00% |
27,900 |
2025/3/4 |
162 |
164 |
160 |
162 |
+0.62% |
67,900 |
2025/3/3 |
164 |
166 |
161 |
161 |
-0.62% |
67,300 |
2025/2/28 |
165 |
166 |
162 |
162 |
-1.82% |
55,300 |
2025/2/27 |
167 |
167 |
165 |
165 |
-0.60% |
15,100 |
2025/2/26 |
168 |
170 |
165 |
166 |
+0.00% |
60,500 |
2025/2/25 |
162 |
170 |
162 |
166 |
+0.61% |
140,200 |
2025/2/21 |
165 |
166 |
163 |
165 |
+0.00% |
114,300 |
2025/2/20 |
167 |
167 |
165 |
165 |
-1.79% |
64,500 |
2025/2/19 |
169 |
169 |
166 |
168 |
+0.60% |
95,300 |
2025/2/18 |
167 |
169 |
165 |
167 |
+0.60% |
258,700 |
2025/2/17 |
172 |
172 |
165 |
166 |
-13.09% |
414,000 |
2025/2/14 |
194 |
195 |
186 |
191 |
-2.05% |
282,300 |
2025/2/13 |
188 |
196 |
186 |
195 |
+3.72% |
291,500 |
2025/2/12 |
183 |
188 |
183 |
188 |
+2.17% |
30,100 |
2025/2/10 |
187 |
187 |
183 |
184 |
-1.08% |
55,900 |
2025/2/7 |
184 |
187 |
183 |
186 |
+0.54% |
45,800 |
2025/2/6 |
187 |
190 |
182 |
185 |
+1.09% |
197,600 |
2025/2/5 |
179 |
185 |
179 |
183 |
+2.23% |
40,600 |
2025/2/4 |
177 |
181 |
176 |
179 |
+1.70% |
34,000 |
2025/2/3 |
180 |
182 |
176 |
176 |
-1.68% |
59,900 |
2025/1/31 |
178 |
179 |
176 |
179 |
+0.00% |
35,800 |
2025/1/30 |
180 |
182 |
179 |
179 |
-1.10% |
50,600 |
2025/1/29 |
180 |
188 |
179 |
181 |
-0.55% |
119,900 |
2025/1/28 |
176 |
185 |
174 |
182 |
+2.82% |
211,600 |
2025/1/27 |
173 |
179 |
171 |
177 |
+2.31% |
94,200 |
2025/1/24 |
171 |
173 |
169 |
173 |
+2.37% |
89,100 |
2025/1/23 |
172 |
173 |
168 |
169 |
-1.74% |
54,100 |
2025/1/22 |
171 |
173 |
169 |
172 |
+0.58% |
37,400 |
2025/1/21 |
172 |
172 |
169 |
171 |
-0.58% |
23,200 |
2025/1/20 |
168 |
172 |
168 |
172 |
+2.38% |
37,100 |
2025/1/17 |
168 |
169 |
166 |
168 |
-1.18% |
46,500 |
2025/1/16 |
174 |
176 |
165 |
170 |
-2.30% |
171,800 |
2025/1/15 |
176 |
179 |
174 |
174 |
-0.57% |
38,400 |
2025/1/14 |
178 |
185 |
174 |
175 |
-2.23% |
118,700 |
2025/1/10 |
172 |
184 |
170 |
179 |
+4.07% |
305,000 |
2025/1/9 |
171 |
173 |
169 |
172 |
-0.58% |
42,100 |
2025/1/8 |
169 |
176 |
168 |
173 |
+1.76% |
73,400 |
2025/1/7 |
166 |
172 |
166 |
170 |
+3.03% |
43,600 |
2025/1/6 |
170 |
170 |
165 |
165 |
-2.94% |
66,800 |
2024/12/30 |
165 |
173 |
165 |
170 |
+3.03% |
111,800 |
2024/12/27 |
163 |
167 |
163 |
165 |
+1.23% |
69,100 |
2024/12/26 |
161 |
164 |
161 |
163 |
+0.62% |
90,900 |
2024/12/25 |
162 |
163 |
160 |
162 |
+0.62% |
111,700 |
2024/12/24 |
165 |
165 |
161 |
161 |
-1.23% |
159,800 |
2024/12/23 |
165 |
167 |
163 |
163 |
-0.61% |
88,200 |
2024/12/20 |
166 |
168 |
164 |
164 |
-1.20% |
39,000 |
2024/12/19 |
166 |
167 |
164 |
166 |
-0.60% |
65,000 |
2024/12/18 |
165 |
169 |
165 |
167 |
+1.21% |
94,300 |
2024/12/17 |
166 |
168 |
163 |
165 |
+0.00% |
84,900 |
2024/12/16 |
169 |
170 |
164 |
165 |
-2.94% |
140,400 |
2024/12/13 |
170 |
172 |
170 |
170 |
+0.00% |
75,300 |
2024/12/12 |
169 |
174 |
169 |
170 |
+0.59% |
103,200 |
2024/12/11 |
171 |
171 |
168 |
169 |
-1.17% |
47,700 |
2024/12/10 |
172 |
172 |
168 |
171 |
+0.00% |
70,700 |
2024/12/9 |
170 |
174 |
169 |
171 |
+1.18% |
57,900 |
2024/12/6 |
173 |
174 |
169 |
169 |
-2.87% |
122,400 |
2024/12/5 |
172 |
182 |
170 |
174 |
+1.16% |
305,500 |
2024/12/4 |
173 |
173 |
171 |
172 |
-1.71% |
22,200 |
2024/12/3 |
174 |
175 |
172 |
175 |
+0.00% |
34,300 |
2024/12/2 |
175 |
176 |
173 |
175 |
+0.57% |
26,500 |
2024/11/29 |
171 |
174 |
171 |
174 |
+1.75% |
19,900 |
2024/11/28 |
173 |
174 |
171 |
171 |
+0.00% |
34,400 |
2024/11/27 |
176 |
176 |
171 |
171 |
-2.29% |
26,700 |
2024/11/26 |
179 |
179 |
173 |
175 |
-1.69% |
45,400 |
2024/11/25 |
177 |
178 |
176 |
178 |
+1.14% |
13,300 |
2024/11/22 |
178 |
180 |
176 |
176 |
-1.12% |
24,400 |
2024/11/21 |
176 |
180 |
176 |
178 |
+1.71% |
48,800 |
2024/11/20 |
175 |
176 |
172 |
175 |
+1.74% |
69,500 |
2024/11/19 |
173 |
176 |
172 |
172 |
-0.58% |
85,700 |
2024/11/18 |
172 |
175 |
172 |
173 |
+0.58% |
52,900 |
2024/11/15 |
185 |
185 |
169 |
172 |
-7.53% |
395,700 |
2024/11/14 |
180 |
189 |
178 |
186 |
+3.33% |
206,000 |
2024/11/13 |
180 |
183 |
179 |
180 |
+1.12% |
60,300 |
2024/11/12 |
179 |
185 |
176 |
178 |
+0.00% |
170,500 |
2024/11/11 |
176 |
180 |
175 |
178 |
+1.71% |
73,000 |
2024/11/8 |
179 |
180 |
174 |
175 |
-2.23% |
124,800 |
2024/11/7 |
180 |
181 |
174 |
179 |
-0.56% |
187,100 |
2024/11/6 |
183 |
183 |
178 |
180 |
-1.10% |
77,300 |
2024/11/5 |
181 |
182 |
178 |
182 |
+0.55% |
55,400 |
2024/11/1 |
187 |
188 |
175 |
181 |
-5.24% |
567,200 |
2024/10/31 |
190 |
193 |
189 |
191 |
+0.53% |
62,700 |
2024/10/30 |
188 |
192 |
185 |
190 |
+2.15% |
72,800 |
2024/10/29 |
184 |
190 |
184 |
186 |
+0.54% |
93,400 |
2024/10/28 |
183 |
188 |
181 |
185 |
+1.09% |
112,000 |
2024/10/25 |
192 |
192 |
182 |
183 |
-3.68% |
233,300 |
2024/10/24 |
195 |
197 |
189 |
190 |
-5.00% |
227,600 |
|