日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
62 |
64 |
60 |
60 |
-6.25% |
320,500 |
2025/4/24 |
67 |
67 |
64 |
64 |
-4.48% |
245,800 |
2025/4/23 |
65 |
68 |
64 |
67 |
+1.52% |
485,300 |
2025/4/22 |
62 |
78 |
61 |
66 |
+4.76% |
7,451,700 |
2025/4/21 |
63 |
66 |
61 |
63 |
-1.56% |
891,500 |
2025/4/18 |
59 |
68 |
59 |
64 |
+6.67% |
1,950,100 |
2025/4/17 |
59 |
63 |
59 |
60 |
+0.00% |
230,600 |
2025/4/16 |
64 |
65 |
58 |
60 |
-4.76% |
537,500 |
2025/4/15 |
56 |
65 |
55 |
63 |
+12.50% |
969,900 |
2025/4/14 |
51 |
58 |
51 |
56 |
+7.69% |
858,400 |
2025/4/11 |
49 |
52 |
49 |
52 |
+4.00% |
134,300 |
2025/4/10 |
52 |
52 |
49 |
50 |
+4.17% |
431,700 |
2025/4/9 |
49 |
50 |
48 |
48 |
-4.00% |
209,500 |
2025/4/8 |
50 |
54 |
48 |
50 |
+8.70% |
741,300 |
2025/4/7 |
47 |
50 |
44 |
46 |
-9.80% |
701,900 |
2025/4/4 |
58 |
61 |
43 |
51 |
-16.39% |
1,517,200 |
2025/4/3 |
58 |
64 |
58 |
61 |
-6.15% |
718,700 |
2025/4/2 |
71 |
71 |
64 |
65 |
-8.45% |
1,225,600 |
2025/4/1 |
72 |
79 |
69 |
71 |
+0.00% |
1,458,300 |
2025/3/31 |
71 |
85 |
68 |
71 |
-4.05% |
4,766,000 |
2025/3/28 |
66 |
75 |
61 |
74 |
+12.12% |
3,758,100 |
2025/3/27 |
69 |
69 |
64 |
66 |
-5.71% |
889,000 |
2025/3/26 |
65 |
73 |
64 |
70 |
+4.48% |
1,340,300 |
2025/3/25 |
66 |
73 |
63 |
67 |
-2.90% |
3,166,800 |
2025/3/24 |
77 |
78 |
66 |
69 |
+21.05% |
7,336,200 |
2025/3/21 |
56 |
62 |
54 |
57 |
+3.64% |
2,051,700 |
2025/3/19 |
55 |
57 |
53 |
55 |
+0.00% |
440,500 |
2025/3/18 |
57 |
59 |
54 |
55 |
-1.79% |
415,300 |
2025/3/17 |
58 |
62 |
54 |
56 |
-5.08% |
1,426,600 |
2025/3/14 |
62 |
62 |
55 |
59 |
-1.67% |
1,335,200 |
2025/3/13 |
50 |
66 |
50 |
60 |
+22.45% |
5,322,400 |
2025/3/12 |
49 |
56 |
49 |
49 |
+0.00% |
1,240,300 |
2025/3/11 |
49 |
50 |
48 |
49 |
-2.00% |
117,700 |
2025/3/10 |
51 |
51 |
49 |
50 |
-1.96% |
197,200 |
2025/3/7 |
51 |
56 |
50 |
51 |
-1.92% |
785,600 |
2025/3/6 |
47 |
57 |
47 |
52 |
+10.64% |
2,072,700 |
2025/3/5 |
46 |
47 |
46 |
47 |
+0.00% |
53,200 |
2025/3/4 |
47 |
47 |
45 |
47 |
+0.00% |
133,500 |
2025/3/3 |
49 |
49 |
47 |
47 |
-4.08% |
129,300 |
2025/2/28 |
49 |
50 |
49 |
49 |
-2.00% |
110,900 |
2025/2/27 |
50 |
50 |
49 |
50 |
+2.04% |
28,200 |
2025/2/26 |
52 |
52 |
49 |
49 |
-5.77% |
133,600 |
2025/2/25 |
51 |
52 |
50 |
52 |
+1.96% |
103,700 |
2025/2/21 |
52 |
53 |
51 |
51 |
-1.92% |
97,500 |
2025/2/20 |
49 |
52 |
48 |
52 |
+4.00% |
271,900 |
2025/2/19 |
48 |
51 |
47 |
50 |
+6.38% |
315,100 |
2025/2/18 |
46 |
49 |
46 |
47 |
+2.17% |
264,800 |
2025/2/17 |
46 |
47 |
45 |
46 |
+0.00% |
28,600 |
2025/2/14 |
47 |
47 |
45 |
46 |
+0.00% |
96,300 |
2025/2/13 |
44 |
46 |
44 |
46 |
+4.55% |
64,500 |
2025/2/12 |
44 |
45 |
43 |
44 |
+2.33% |
62,200 |
2025/2/10 |
43 |
45 |
42 |
43 |
+0.00% |
67,900 |
2025/2/7 |
42 |
44 |
42 |
43 |
+2.38% |
23,200 |
2025/2/6 |
43 |
43 |
42 |
42 |
+0.00% |
15,300 |
2025/2/5 |
42 |
43 |
42 |
42 |
+0.00% |
5,900 |
2025/2/4 |
42 |
43 |
42 |
42 |
+0.00% |
42,200 |
2025/2/3 |
41 |
43 |
41 |
42 |
+2.44% |
61,000 |
2025/1/31 |
42 |
43 |
41 |
41 |
-2.38% |
11,600 |
2025/1/30 |
42 |
42 |
41 |
42 |
-2.33% |
10,400 |
2025/1/29 |
42 |
43 |
41 |
43 |
+4.88% |
43,500 |
2025/1/28 |
41 |
42 |
41 |
41 |
-2.38% |
13,800 |
2025/1/27 |
42 |
42 |
41 |
42 |
+0.00% |
28,000 |
2025/1/24 |
42 |
42 |
41 |
42 |
+0.00% |
49,700 |
2025/1/23 |
42 |
43 |
41 |
42 |
-2.33% |
22,700 |
2025/1/22 |
42 |
43 |
41 |
43 |
+2.38% |
27,600 |
2025/1/21 |
41 |
43 |
41 |
42 |
+2.44% |
43,100 |
2025/1/20 |
42 |
42 |
41 |
41 |
-2.38% |
46,600 |
2025/1/17 |
43 |
43 |
41 |
42 |
-2.33% |
128,100 |
2025/1/16 |
44 |
44 |
43 |
43 |
-2.27% |
24,500 |
2025/1/15 |
44 |
45 |
43 |
44 |
-2.22% |
16,100 |
2025/1/14 |
44 |
45 |
43 |
45 |
+2.27% |
28,200 |
2025/1/10 |
45 |
47 |
43 |
44 |
+2.33% |
243,400 |
2025/1/9 |
43 |
44 |
43 |
43 |
+0.00% |
4,300 |
2025/1/8 |
44 |
44 |
43 |
43 |
+0.00% |
19,500 |
2025/1/7 |
44 |
44 |
43 |
43 |
+0.00% |
46,800 |
2025/1/6 |
45 |
45 |
43 |
43 |
-4.44% |
90,400 |
2024/12/30 |
44 |
46 |
43 |
45 |
+4.65% |
229,100 |
2024/12/27 |
42 |
43 |
42 |
43 |
+2.38% |
86,900 |
2024/12/26 |
41 |
42 |
41 |
42 |
+2.44% |
163,800 |
2024/12/25 |
44 |
44 |
40 |
41 |
-4.65% |
479,200 |
2024/12/24 |
45 |
45 |
43 |
43 |
-4.44% |
160,800 |
2024/12/23 |
45 |
45 |
43 |
45 |
+0.00% |
179,000 |
2024/12/20 |
41 |
45 |
41 |
45 |
-2.17% |
963,400 |
2024/12/19 |
47 |
48 |
46 |
46 |
-2.13% |
166,100 |
2024/12/18 |
47 |
48 |
47 |
47 |
+2.17% |
56,200 |
2024/12/17 |
47 |
47 |
46 |
46 |
-2.13% |
121,300 |
2024/12/16 |
48 |
48 |
47 |
47 |
+0.00% |
36,800 |
2024/12/13 |
48 |
48 |
47 |
47 |
-2.08% |
11,600 |
2024/12/12 |
48 |
49 |
47 |
48 |
-2.04% |
62,900 |
2024/12/11 |
48 |
49 |
47 |
49 |
+2.08% |
111,700 |
2024/12/10 |
49 |
49 |
48 |
48 |
-2.04% |
56,200 |
2024/12/9 |
47 |
49 |
46 |
49 |
+6.52% |
123,800 |
2024/12/6 |
47 |
48 |
46 |
46 |
-2.13% |
193,900 |
2024/12/5 |
47 |
50 |
46 |
47 |
-2.08% |
387,300 |
2024/12/4 |
49 |
50 |
48 |
48 |
-2.04% |
36,700 |
2024/12/3 |
48 |
50 |
48 |
49 |
+2.08% |
54,200 |
2024/12/2 |
50 |
50 |
48 |
48 |
-4.00% |
190,000 |
2024/11/29 |
50 |
51 |
50 |
50 |
+0.00% |
36,600 |
2024/11/28 |
51 |
51 |
50 |
50 |
-1.96% |
37,800 |
2024/11/27 |
52 |
52 |
51 |
51 |
-1.92% |
49,200 |
2024/11/26 |
51 |
53 |
51 |
52 |
+1.96% |
41,500 |
2024/11/25 |
51 |
53 |
51 |
51 |
+0.00% |
61,800 |
2024/11/22 |
50 |
52 |
50 |
51 |
+2.00% |
122,000 |
2024/11/21 |
49 |
51 |
49 |
50 |
+0.00% |
102,500 |
2024/11/20 |
49 |
51 |
49 |
50 |
+0.00% |
60,000 |
2024/11/19 |
50 |
51 |
49 |
50 |
+0.00% |
116,400 |
2024/11/18 |
49 |
52 |
49 |
50 |
+2.04% |
238,400 |
2024/11/15 |
49 |
50 |
48 |
49 |
-2.00% |
132,600 |
2024/11/14 |
49 |
51 |
49 |
50 |
+2.04% |
34,600 |
2024/11/13 |
50 |
50 |
49 |
49 |
-2.00% |
48,200 |
2024/11/12 |
49 |
50 |
49 |
50 |
+4.17% |
34,000 |
2024/11/11 |
49 |
49 |
48 |
48 |
-2.04% |
9,800 |
2024/11/8 |
48 |
50 |
47 |
49 |
+2.08% |
236,200 |
2024/11/7 |
50 |
55 |
47 |
48 |
-4.00% |
1,029,500 |
2024/11/6 |
48 |
51 |
47 |
50 |
+6.38% |
416,500 |
2024/11/5 |
46 |
49 |
46 |
47 |
+0.00% |
176,900 |
2024/11/1 |
46 |
47 |
45 |
47 |
+0.00% |
212,900 |
2024/10/31 |
48 |
48 |
47 |
47 |
+0.00% |
45,200 |
2024/10/30 |
48 |
48 |
47 |
47 |
+0.00% |
117,800 |
2024/10/29 |
47 |
48 |
47 |
47 |
+2.17% |
90,900 |
2024/10/28 |
46 |
47 |
46 |
46 |
+0.00% |
55,000 |
2024/10/25 |
47 |
48 |
46 |
46 |
-2.13% |
79,000 |
2024/10/24 |
49 |
49 |
47 |
47 |
-2.08% |
55,600 |
|