日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
135 |
137 |
134 |
135 |
+2.27% |
154,300 |
2025/4/24 |
136 |
137 |
132 |
132 |
-2.22% |
235,000 |
2025/4/23 |
136 |
144 |
133 |
135 |
+1.50% |
1,141,900 |
2025/4/22 |
138 |
142 |
133 |
133 |
-4.32% |
478,500 |
2025/4/21 |
136 |
148 |
134 |
139 |
+2.96% |
936,300 |
2025/4/18 |
135 |
138 |
133 |
135 |
+0.00% |
219,600 |
2025/4/17 |
147 |
151 |
133 |
135 |
-9.40% |
1,797,500 |
2025/4/16 |
143 |
175 |
142 |
149 |
+4.93% |
12,363,100 |
2025/4/15 |
143 |
152 |
139 |
142 |
+0.00% |
920,600 |
2025/4/14 |
141 |
145 |
141 |
142 |
+1.43% |
102,900 |
2025/4/11 |
134 |
140 |
134 |
140 |
+2.19% |
188,900 |
2025/4/10 |
138 |
139 |
131 |
137 |
+11.38% |
340,100 |
2025/4/9 |
135 |
138 |
118 |
123 |
-9.56% |
1,930,100 |
2025/4/8 |
123 |
136 |
123 |
136 |
+15.25% |
417,300 |
2025/4/7 |
118 |
127 |
116 |
118 |
-11.28% |
281,900 |
2025/4/4 |
139 |
139 |
125 |
133 |
-6.34% |
1,074,000 |
2025/4/3 |
140 |
145 |
129 |
142 |
-4.05% |
246,700 |
2025/4/2 |
150 |
152 |
147 |
148 |
-1.33% |
172,100 |
2025/4/1 |
159 |
159 |
150 |
150 |
-4.46% |
199,900 |
2025/3/31 |
165 |
166 |
156 |
157 |
-4.85% |
249,000 |
2025/3/28 |
167 |
173 |
164 |
165 |
-1.20% |
543,900 |
2025/3/27 |
167 |
172 |
165 |
167 |
-1.18% |
323,800 |
2025/3/26 |
177 |
203 |
163 |
169 |
-7.14% |
3,587,600 |
2025/3/25 |
165 |
182 |
165 |
182 |
+11.66% |
704,200 |
2025/3/24 |
160 |
173 |
158 |
163 |
+1.88% |
624,200 |
2025/3/21 |
165 |
197 |
159 |
160 |
-3.61% |
2,384,100 |
2025/3/19 |
159 |
168 |
159 |
166 |
+4.40% |
143,800 |
2025/3/18 |
161 |
162 |
159 |
159 |
-1.24% |
64,900 |
2025/3/17 |
160 |
172 |
157 |
161 |
+1.26% |
407,600 |
2025/3/14 |
159 |
162 |
155 |
159 |
+0.00% |
146,200 |
2025/3/13 |
162 |
166 |
159 |
159 |
-1.24% |
191,200 |
2025/3/12 |
163 |
166 |
160 |
161 |
-2.42% |
219,300 |
2025/3/11 |
167 |
167 |
160 |
165 |
-1.79% |
210,700 |
2025/3/10 |
160 |
168 |
159 |
168 |
+5.00% |
250,300 |
2025/3/7 |
156 |
167 |
155 |
160 |
+1.91% |
599,700 |
2025/3/6 |
154 |
157 |
153 |
157 |
+1.29% |
163,000 |
2025/3/5 |
154 |
158 |
153 |
155 |
+1.31% |
76,600 |
2025/3/4 |
156 |
156 |
153 |
153 |
-1.29% |
53,400 |
2025/3/3 |
153 |
158 |
150 |
155 |
+2.65% |
140,200 |
2025/2/28 |
155 |
156 |
149 |
151 |
-3.21% |
252,600 |
2025/2/27 |
159 |
161 |
155 |
156 |
-0.64% |
82,100 |
2025/2/26 |
153 |
160 |
152 |
157 |
+1.95% |
183,300 |
2025/2/25 |
150 |
154 |
150 |
154 |
+1.32% |
147,700 |
2025/2/21 |
155 |
155 |
151 |
152 |
-1.30% |
330,000 |
2025/2/20 |
162 |
162 |
154 |
154 |
-4.94% |
318,300 |
2025/2/19 |
153 |
162 |
153 |
162 |
+5.19% |
416,200 |
2025/2/18 |
156 |
160 |
153 |
154 |
-2.53% |
519,900 |
2025/2/17 |
153 |
162 |
150 |
158 |
+6.76% |
1,296,800 |
2025/2/14 |
147 |
150 |
144 |
148 |
+0.00% |
405,200 |
2025/2/13 |
147 |
150 |
146 |
148 |
+0.00% |
373,500 |
2025/2/12 |
152 |
152 |
144 |
148 |
-2.63% |
896,400 |
2025/2/10 |
162 |
173 |
149 |
152 |
-0.65% |
2,408,600 |
2025/2/7 |
164 |
209 |
151 |
153 |
-9.47% |
10,301,600 |
2025/2/6 |
164 |
191 |
158 |
169 |
-10.58% |
6,754,900 |
2025/2/5 |
144 |
196 |
141 |
189 |
+24.34% |
19,768,400 |
2025/2/4 |
129 |
181 |
129 |
152 |
+16.03% |
18,377,600 |
2025/2/3 |
133 |
133 |
128 |
131 |
-1.50% |
76,300 |
2025/1/31 |
132 |
134 |
132 |
133 |
+0.00% |
45,900 |
2025/1/30 |
132 |
135 |
131 |
133 |
+1.53% |
22,100 |
2025/1/29 |
130 |
131 |
129 |
131 |
+1.55% |
22,500 |
2025/1/28 |
129 |
132 |
129 |
129 |
-1.53% |
19,000 |
2025/1/27 |
131 |
131 |
129 |
131 |
+1.55% |
15,200 |
2025/1/24 |
131 |
131 |
129 |
129 |
+0.00% |
22,400 |
2025/1/23 |
127 |
129 |
127 |
129 |
+0.00% |
75,600 |
2025/1/22 |
131 |
131 |
129 |
129 |
-1.53% |
22,300 |
2025/1/21 |
132 |
132 |
129 |
131 |
+0.00% |
14,000 |
2025/1/20 |
129 |
131 |
129 |
131 |
+1.55% |
13,700 |
2025/1/17 |
131 |
131 |
128 |
129 |
-0.77% |
13,400 |
2025/1/16 |
130 |
131 |
128 |
130 |
-1.52% |
22,900 |
2025/1/15 |
130 |
132 |
129 |
132 |
+2.33% |
30,900 |
2025/1/14 |
130 |
131 |
126 |
129 |
-0.77% |
39,100 |
2025/1/10 |
131 |
133 |
130 |
130 |
+0.00% |
24,200 |
2025/1/9 |
131 |
132 |
130 |
130 |
+0.00% |
25,700 |
2025/1/8 |
133 |
133 |
127 |
130 |
-3.70% |
92,900 |
2025/1/7 |
137 |
137 |
133 |
135 |
-2.17% |
66,800 |
2025/1/6 |
132 |
139 |
130 |
138 |
+5.34% |
143,000 |
2024/12/30 |
131 |
132 |
128 |
131 |
-0.76% |
83,700 |
2024/12/27 |
131 |
132 |
126 |
132 |
+0.00% |
93,200 |
2024/12/26 |
126 |
148 |
126 |
132 |
+7.32% |
1,673,800 |
2024/12/25 |
127 |
127 |
123 |
123 |
-2.38% |
227,300 |
2024/12/24 |
127 |
127 |
125 |
126 |
-0.79% |
94,400 |
2024/12/23 |
129 |
129 |
126 |
127 |
-1.55% |
36,300 |
2024/12/20 |
126 |
129 |
126 |
129 |
+2.38% |
32,800 |
2024/12/19 |
130 |
130 |
126 |
126 |
-2.33% |
31,200 |
2024/12/18 |
128 |
131 |
128 |
129 |
+0.78% |
35,700 |
2024/12/17 |
127 |
136 |
127 |
128 |
+0.79% |
116,500 |
2024/12/16 |
129 |
129 |
126 |
127 |
-0.78% |
20,200 |
2024/12/13 |
129 |
130 |
127 |
128 |
+0.00% |
31,400 |
2024/12/12 |
128 |
129 |
127 |
128 |
-0.78% |
24,700 |
2024/12/11 |
129 |
130 |
127 |
129 |
+0.00% |
47,500 |
2024/12/10 |
131 |
131 |
128 |
129 |
-0.77% |
39,100 |
2024/12/9 |
129 |
130 |
127 |
130 |
+1.56% |
49,300 |
2024/12/6 |
138 |
138 |
127 |
128 |
-7.25% |
316,500 |
2024/12/5 |
137 |
138 |
136 |
138 |
+1.47% |
18,600 |
2024/12/4 |
134 |
138 |
134 |
136 |
+0.74% |
25,400 |
2024/12/3 |
136 |
137 |
135 |
135 |
-1.46% |
18,900 |
2024/12/2 |
136 |
138 |
136 |
137 |
+2.24% |
16,000 |
2024/11/29 |
135 |
138 |
134 |
134 |
-1.47% |
43,000 |
2024/11/28 |
138 |
140 |
134 |
136 |
-1.45% |
45,900 |
2024/11/27 |
144 |
144 |
136 |
138 |
-4.17% |
58,400 |
2024/11/26 |
142 |
144 |
138 |
144 |
+2.13% |
55,900 |
2024/11/25 |
142 |
142 |
140 |
141 |
-0.70% |
19,300 |
2024/11/22 |
138 |
142 |
138 |
142 |
+2.90% |
63,000 |
2024/11/21 |
135 |
140 |
134 |
138 |
+2.22% |
58,600 |
2024/11/20 |
135 |
137 |
135 |
135 |
-1.46% |
17,500 |
2024/11/19 |
135 |
138 |
135 |
137 |
+0.00% |
62,000 |
2024/11/18 |
132 |
137 |
132 |
137 |
+3.01% |
78,000 |
2024/11/15 |
130 |
133 |
129 |
133 |
+1.53% |
26,300 |
2024/11/14 |
134 |
134 |
131 |
131 |
-2.96% |
41,300 |
2024/11/13 |
135 |
137 |
130 |
135 |
-1.46% |
85,400 |
2024/11/12 |
126 |
137 |
126 |
137 |
+8.73% |
111,000 |
2024/11/11 |
127 |
128 |
123 |
126 |
-0.79% |
56,300 |
2024/11/8 |
131 |
131 |
125 |
127 |
-0.78% |
68,600 |
2024/11/7 |
131 |
132 |
126 |
128 |
-1.54% |
75,300 |
2024/11/6 |
129 |
130 |
129 |
130 |
+0.00% |
22,800 |
2024/11/5 |
129 |
130 |
127 |
130 |
+2.36% |
44,600 |
2024/11/1 |
126 |
127 |
125 |
127 |
+0.00% |
13,100 |
2024/10/31 |
126 |
127 |
126 |
127 |
+0.00% |
15,400 |
2024/10/30 |
127 |
128 |
125 |
127 |
+0.79% |
48,200 |
2024/10/29 |
125 |
127 |
124 |
126 |
+1.61% |
28,900 |
2024/10/28 |
123 |
126 |
123 |
124 |
+0.81% |
28,800 |
2024/10/25 |
124 |
124 |
120 |
123 |
+0.00% |
71,900 |
2024/10/24 |
122 |
127 |
122 |
123 |
+0.00% |
62,000 |
|