| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
85 |
86 |
84 |
86 |
+2.38% |
182,900 |
| 2025/4/24 |
90 |
92 |
84 |
84 |
-5.62% |
1,914,100 |
| 2025/4/23 |
95 |
96 |
87 |
89 |
-4.30% |
1,110,000 |
| 2025/4/22 |
87 |
93 |
84 |
93 |
+8.14% |
2,331,800 |
| 2025/4/21 |
87 |
89 |
86 |
86 |
-3.37% |
199,000 |
| 2025/4/18 |
83 |
90 |
79 |
89 |
+7.23% |
1,819,300 |
| 2025/4/17 |
82 |
83 |
82 |
83 |
+1.22% |
98,100 |
| 2025/4/16 |
84 |
84 |
82 |
82 |
+1.23% |
329,700 |
| 2025/4/15 |
79 |
85 |
75 |
81 |
+3.85% |
2,999,400 |
| 2025/4/14 |
78 |
79 |
78 |
78 |
+0.00% |
183,800 |
| 2025/4/11 |
77 |
78 |
76 |
78 |
+0.00% |
150,000 |
| 2025/4/10 |
78 |
78 |
77 |
78 |
+6.85% |
210,500 |
| 2025/4/9 |
74 |
75 |
73 |
73 |
-1.35% |
170,200 |
| 2025/4/8 |
72 |
76 |
72 |
74 |
+7.25% |
271,800 |
| 2025/4/7 |
73 |
73 |
69 |
69 |
-8.00% |
476,800 |
| 2025/4/4 |
77 |
77 |
75 |
75 |
-3.85% |
517,800 |
| 2025/4/3 |
79 |
80 |
78 |
78 |
-3.70% |
287,000 |
| 2025/4/2 |
82 |
82 |
80 |
81 |
-1.22% |
271,300 |
| 2025/4/1 |
83 |
86 |
81 |
82 |
+1.23% |
510,500 |
| 2025/3/31 |
80 |
84 |
78 |
81 |
+1.25% |
695,100 |
| 2025/3/28 |
80 |
80 |
79 |
80 |
+0.00% |
138,100 |
| 2025/3/27 |
80 |
81 |
80 |
80 |
-1.23% |
96,700 |
| 2025/3/26 |
81 |
81 |
80 |
81 |
+1.25% |
111,000 |
| 2025/3/25 |
82 |
82 |
80 |
80 |
-2.44% |
227,700 |
| 2025/3/24 |
81 |
82 |
81 |
82 |
-1.20% |
224,600 |
| 2025/3/21 |
83 |
84 |
82 |
83 |
+0.00% |
157,200 |
| 2025/3/19 |
84 |
85 |
83 |
83 |
-1.19% |
195,300 |
| 2025/3/18 |
85 |
85 |
83 |
84 |
+0.00% |
181,300 |
| 2025/3/17 |
84 |
85 |
83 |
84 |
+0.00% |
147,200 |
| 2025/3/14 |
83 |
84 |
83 |
84 |
+1.20% |
180,500 |
| 2025/3/13 |
84 |
85 |
83 |
83 |
-1.19% |
196,900 |
| 2025/3/12 |
82 |
84 |
82 |
84 |
+2.44% |
240,900 |
| 2025/3/11 |
81 |
82 |
81 |
82 |
+1.23% |
152,500 |
| 2025/3/10 |
82 |
83 |
81 |
81 |
+0.00% |
257,300 |
| 2025/3/7 |
82 |
82 |
81 |
81 |
-1.22% |
159,300 |
| 2025/3/6 |
81 |
82 |
81 |
82 |
+1.23% |
183,100 |
| 2025/3/5 |
79 |
82 |
79 |
81 |
+2.53% |
164,500 |
| 2025/3/4 |
79 |
80 |
79 |
79 |
+0.00% |
230,000 |
| 2025/3/3 |
81 |
82 |
79 |
79 |
-1.25% |
429,700 |
| 2025/2/28 |
81 |
82 |
80 |
80 |
-1.23% |
191,100 |
| 2025/2/27 |
81 |
83 |
81 |
81 |
+0.00% |
181,100 |
| 2025/2/26 |
82 |
83 |
81 |
81 |
-1.22% |
212,400 |
| 2025/2/25 |
82 |
84 |
82 |
82 |
+0.00% |
346,700 |
| 2025/2/21 |
83 |
85 |
82 |
82 |
-1.20% |
248,600 |
| 2025/2/20 |
83 |
84 |
82 |
83 |
+1.22% |
253,900 |
| 2025/2/19 |
83 |
85 |
82 |
82 |
-1.20% |
338,500 |
| 2025/2/18 |
82 |
84 |
82 |
83 |
+1.22% |
278,600 |
| 2025/2/17 |
82 |
84 |
81 |
82 |
+1.23% |
876,100 |
| 2025/2/14 |
79 |
82 |
78 |
81 |
+1.25% |
337,700 |
| 2025/2/13 |
80 |
81 |
78 |
80 |
-1.23% |
564,700 |
| 2025/2/12 |
80 |
82 |
78 |
81 |
+2.53% |
513,000 |
| 2025/2/10 |
79 |
79 |
77 |
79 |
+2.60% |
387,300 |
| 2025/2/7 |
75 |
78 |
75 |
77 |
+2.67% |
374,900 |
| 2025/2/6 |
77 |
78 |
75 |
75 |
-2.60% |
406,600 |
| 2025/2/5 |
74 |
77 |
74 |
77 |
+4.05% |
257,400 |
| 2025/2/4 |
75 |
75 |
74 |
74 |
+0.00% |
163,300 |
| 2025/2/3 |
75 |
76 |
74 |
74 |
-1.33% |
189,600 |
| 2025/1/31 |
75 |
76 |
75 |
75 |
+0.00% |
134,900 |
| 2025/1/30 |
75 |
77 |
75 |
75 |
+0.00% |
124,200 |
| 2025/1/29 |
75 |
77 |
74 |
75 |
+1.35% |
257,800 |
| 2025/1/28 |
75 |
76 |
74 |
74 |
-1.33% |
299,000 |
| 2025/1/27 |
75 |
76 |
74 |
75 |
+1.35% |
212,900 |
| 2025/1/24 |
74 |
75 |
74 |
74 |
+0.00% |
254,300 |
| 2025/1/23 |
73 |
75 |
73 |
74 |
+1.37% |
221,400 |
| 2025/1/22 |
72 |
73 |
72 |
73 |
+1.39% |
115,300 |
| 2025/1/21 |
72 |
73 |
72 |
72 |
+0.00% |
234,900 |
| 2025/1/20 |
72 |
74 |
72 |
72 |
+0.00% |
239,800 |
| 2025/1/17 |
72 |
73 |
72 |
72 |
-1.37% |
172,700 |
| 2025/1/16 |
73 |
74 |
73 |
73 |
+0.00% |
227,200 |
| 2025/1/15 |
73 |
74 |
72 |
73 |
+1.39% |
290,600 |
| 2025/1/14 |
72 |
73 |
71 |
72 |
-1.37% |
409,600 |
| 2025/1/10 |
73 |
74 |
72 |
73 |
-1.35% |
319,000 |
| 2025/1/9 |
75 |
76 |
73 |
74 |
-2.63% |
291,100 |
| 2025/1/8 |
77 |
77 |
75 |
76 |
-2.56% |
429,700 |
| 2025/1/7 |
77 |
78 |
76 |
78 |
+1.30% |
194,300 |
| 2025/1/6 |
77 |
78 |
75 |
77 |
-1.28% |
319,700 |
| 2024/12/30 |
76 |
79 |
75 |
78 |
+4.00% |
351,200 |
| 2024/12/27 |
72 |
77 |
72 |
75 |
+1.35% |
619,400 |
| 2024/12/26 |
76 |
76 |
71 |
74 |
-2.63% |
1,011,800 |
| 2024/12/25 |
76 |
78 |
75 |
76 |
-1.30% |
737,000 |
| 2024/12/24 |
77 |
78 |
76 |
77 |
-1.28% |
484,900 |
| 2024/12/23 |
80 |
80 |
78 |
78 |
-2.50% |
567,000 |
| 2024/12/20 |
80 |
81 |
80 |
80 |
+0.00% |
194,900 |
| 2024/12/19 |
81 |
81 |
80 |
80 |
-1.23% |
273,100 |
| 2024/12/18 |
82 |
82 |
81 |
81 |
-1.22% |
344,900 |
| 2024/12/17 |
84 |
84 |
82 |
82 |
-2.38% |
274,100 |
| 2024/12/16 |
85 |
87 |
84 |
84 |
-2.33% |
657,900 |
| 2024/12/13 |
82 |
88 |
82 |
86 |
+3.61% |
967,600 |
| 2024/12/12 |
81 |
83 |
81 |
83 |
+3.75% |
837,000 |
| 2024/12/11 |
84 |
85 |
80 |
80 |
-5.88% |
1,579,700 |
| 2024/12/10 |
86 |
89 |
84 |
85 |
-14.14% |
2,913,300 |
| 2024/12/9 |
99 |
100 |
99 |
99 |
+0.00% |
120,600 |
| 2024/12/6 |
99 |
100 |
99 |
99 |
-1.00% |
81,800 |
| 2024/12/5 |
99 |
100 |
99 |
100 |
+1.01% |
119,100 |
| 2024/12/4 |
99 |
100 |
99 |
99 |
-1.00% |
82,500 |
| 2024/12/3 |
100 |
100 |
99 |
100 |
+1.01% |
81,100 |
| 2024/12/2 |
100 |
100 |
99 |
99 |
-1.00% |
83,600 |
| 2024/11/29 |
100 |
100 |
99 |
100 |
+1.01% |
79,000 |
| 2024/11/28 |
99 |
100 |
99 |
99 |
-1.00% |
70,200 |
| 2024/11/27 |
100 |
100 |
99 |
100 |
+0.00% |
156,400 |
| 2024/11/26 |
100 |
101 |
99 |
100 |
+0.00% |
143,400 |
| 2024/11/25 |
100 |
101 |
100 |
100 |
+0.00% |
53,000 |
| 2024/11/22 |
100 |
101 |
100 |
100 |
+0.00% |
119,000 |
| 2024/11/21 |
100 |
101 |
100 |
100 |
+0.00% |
100,700 |
| 2024/11/20 |
100 |
101 |
100 |
100 |
+0.00% |
72,800 |
| 2024/11/19 |
100 |
101 |
99 |
100 |
+0.00% |
136,100 |
| 2024/11/18 |
99 |
101 |
99 |
100 |
+0.00% |
133,100 |
| 2024/11/15 |
102 |
102 |
100 |
100 |
-1.96% |
168,500 |
| 2024/11/14 |
99 |
103 |
99 |
102 |
+3.03% |
209,500 |
| 2024/11/13 |
100 |
100 |
99 |
99 |
-1.00% |
248,000 |
| 2024/11/12 |
101 |
102 |
100 |
100 |
-1.96% |
334,600 |
| 2024/11/11 |
101 |
103 |
101 |
102 |
+0.00% |
118,500 |
| 2024/11/8 |
102 |
102 |
101 |
102 |
+0.00% |
89,300 |
| 2024/11/7 |
101 |
102 |
101 |
102 |
+0.00% |
101,200 |
| 2024/11/6 |
102 |
102 |
101 |
102 |
-0.97% |
127,000 |
| 2024/11/5 |
102 |
103 |
102 |
103 |
+0.98% |
92,100 |
| 2024/11/1 |
102 |
103 |
102 |
102 |
+0.00% |
62,700 |
| 2024/10/31 |
102 |
103 |
102 |
102 |
-0.97% |
68,000 |
| 2024/10/30 |
102 |
103 |
102 |
103 |
+0.00% |
73,800 |
| 2024/10/29 |
102 |
103 |
102 |
103 |
+0.98% |
138,000 |
| 2024/10/28 |
102 |
103 |
102 |
102 |
+0.00% |
49,300 |
| 2024/10/25 |
102 |
103 |
102 |
102 |
+0.00% |
59,600 |
| 2024/10/24 |
103 |
103 |
102 |
102 |
-0.97% |
83,100 |
|
