日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
187 |
193 |
187 |
193 |
+3.21% |
73,000 |
2025/4/24 |
190 |
190 |
187 |
187 |
+0.00% |
18,400 |
2025/4/23 |
191 |
191 |
187 |
187 |
-1.58% |
26,000 |
2025/4/22 |
190 |
190 |
186 |
190 |
+0.53% |
19,300 |
2025/4/21 |
188 |
192 |
188 |
189 |
+0.00% |
12,600 |
2025/4/18 |
199 |
199 |
187 |
189 |
-3.08% |
208,900 |
2025/4/17 |
193 |
206 |
188 |
195 |
-0.51% |
456,500 |
2025/4/16 |
194 |
204 |
190 |
196 |
+1.03% |
203,900 |
2025/4/15 |
198 |
198 |
191 |
194 |
-1.52% |
12,900 |
2025/4/14 |
203 |
203 |
197 |
197 |
+1.55% |
73,800 |
2025/4/11 |
175 |
194 |
175 |
194 |
+8.99% |
31,100 |
2025/4/10 |
178 |
185 |
176 |
178 |
+2.89% |
55,500 |
2025/4/9 |
158 |
175 |
158 |
173 |
+2.98% |
55,700 |
2025/4/8 |
161 |
179 |
161 |
168 |
+5.00% |
45,400 |
2025/4/7 |
164 |
180 |
145 |
160 |
-10.11% |
177,400 |
2025/4/4 |
184 |
185 |
174 |
178 |
-4.81% |
153,600 |
2025/4/3 |
188 |
189 |
184 |
187 |
-1.58% |
45,200 |
2025/4/2 |
194 |
194 |
188 |
190 |
-1.04% |
19,600 |
2025/4/1 |
190 |
193 |
190 |
192 |
+1.05% |
9,800 |
2025/3/31 |
194 |
196 |
190 |
190 |
-2.56% |
49,900 |
2025/3/28 |
198 |
198 |
195 |
195 |
-2.01% |
20,800 |
2025/3/27 |
197 |
200 |
197 |
199 |
+0.00% |
11,800 |
2025/3/26 |
192 |
199 |
192 |
199 |
+2.05% |
68,200 |
2025/3/25 |
199 |
200 |
193 |
195 |
-2.01% |
53,400 |
2025/3/24 |
198 |
199 |
196 |
199 |
+1.02% |
38,600 |
2025/3/21 |
202 |
203 |
197 |
197 |
-3.43% |
78,800 |
2025/3/19 |
205 |
206 |
200 |
204 |
+0.49% |
51,600 |
2025/3/18 |
203 |
206 |
203 |
203 |
+0.50% |
14,700 |
2025/3/17 |
204 |
206 |
202 |
202 |
-1.46% |
13,300 |
2025/3/14 |
208 |
208 |
199 |
205 |
+0.49% |
58,000 |
2025/3/13 |
203 |
204 |
201 |
204 |
+0.49% |
18,100 |
2025/3/12 |
200 |
203 |
200 |
203 |
+1.50% |
15,000 |
2025/3/11 |
203 |
204 |
200 |
200 |
-1.96% |
27,500 |
2025/3/10 |
204 |
204 |
200 |
204 |
+0.00% |
86,800 |
2025/3/7 |
201 |
208 |
201 |
204 |
-0.97% |
35,800 |
2025/3/6 |
205 |
206 |
204 |
206 |
+1.48% |
12,100 |
2025/3/5 |
204 |
205 |
199 |
203 |
-0.98% |
95,500 |
2025/3/4 |
207 |
207 |
203 |
205 |
+0.49% |
50,100 |
2025/3/3 |
206 |
206 |
204 |
204 |
-0.97% |
25,300 |
2025/2/28 |
207 |
207 |
203 |
206 |
-0.48% |
31,500 |
2025/2/27 |
209 |
210 |
207 |
207 |
-0.48% |
30,300 |
2025/2/26 |
205 |
208 |
205 |
208 |
+0.00% |
75,200 |
2025/2/25 |
211 |
212 |
208 |
208 |
-2.35% |
25,100 |
2025/2/21 |
212 |
218 |
210 |
213 |
+0.00% |
50,600 |
2025/2/20 |
222 |
222 |
212 |
213 |
-4.48% |
58,100 |
2025/2/19 |
213 |
225 |
211 |
223 |
+6.70% |
334,000 |
2025/2/18 |
212 |
214 |
207 |
209 |
+0.48% |
74,100 |
2025/2/17 |
210 |
213 |
207 |
208 |
-0.95% |
66,000 |
2025/2/14 |
219 |
224 |
204 |
210 |
-4.98% |
166,200 |
2025/2/13 |
220 |
223 |
216 |
221 |
+0.91% |
126,600 |
2025/2/12 |
216 |
222 |
216 |
219 |
+1.86% |
52,300 |
2025/2/10 |
214 |
219 |
212 |
215 |
-0.92% |
39,900 |
2025/2/7 |
213 |
220 |
213 |
217 |
+1.40% |
34,100 |
2025/2/6 |
210 |
216 |
209 |
214 |
+1.90% |
39,800 |
2025/2/5 |
210 |
213 |
208 |
210 |
+0.00% |
43,600 |
2025/2/4 |
209 |
211 |
207 |
210 |
+2.44% |
29,500 |
2025/2/3 |
213 |
214 |
205 |
205 |
-5.09% |
72,900 |
2025/1/31 |
217 |
217 |
210 |
216 |
+0.47% |
51,300 |
2025/1/30 |
220 |
220 |
212 |
215 |
-2.27% |
49,900 |
2025/1/29 |
212 |
225 |
211 |
220 |
+2.80% |
267,500 |
2025/1/28 |
208 |
214 |
208 |
214 |
+1.90% |
46,400 |
2025/1/27 |
207 |
212 |
207 |
210 |
+1.94% |
34,700 |
2025/1/24 |
206 |
210 |
206 |
206 |
-0.48% |
60,600 |
2025/1/23 |
206 |
208 |
204 |
207 |
-1.43% |
88,300 |
2025/1/22 |
208 |
211 |
205 |
210 |
+1.45% |
58,700 |
2025/1/21 |
210 |
210 |
206 |
207 |
-1.90% |
31,800 |
2025/1/20 |
206 |
211 |
205 |
211 |
+1.44% |
46,300 |
2025/1/17 |
213 |
213 |
199 |
208 |
-0.48% |
90,000 |
2025/1/16 |
215 |
218 |
209 |
209 |
-1.88% |
78,300 |
2025/1/15 |
213 |
213 |
205 |
213 |
-1.39% |
170,400 |
2025/1/14 |
230 |
260 |
215 |
216 |
-3.14% |
837,800 |
2025/1/10 |
237 |
239 |
215 |
223 |
-8.98% |
484,500 |
2025/1/9 |
211 |
282 |
210 |
245 |
+16.67% |
3,586,000 |
2025/1/8 |
211 |
213 |
208 |
210 |
-0.47% |
23,900 |
2025/1/7 |
215 |
215 |
204 |
211 |
+0.00% |
32,700 |
2025/1/6 |
212 |
214 |
201 |
211 |
+1.44% |
54,400 |
2024/12/30 |
207 |
214 |
206 |
208 |
+0.48% |
16,900 |
2024/12/27 |
205 |
209 |
200 |
207 |
+1.47% |
57,700 |
2024/12/26 |
201 |
204 |
199 |
204 |
+2.51% |
196,200 |
2024/12/25 |
203 |
205 |
197 |
199 |
-1.49% |
76,900 |
2024/12/24 |
209 |
210 |
201 |
202 |
-3.35% |
68,200 |
2024/12/23 |
209 |
211 |
205 |
209 |
-0.95% |
207,200 |
2024/12/20 |
207 |
216 |
207 |
211 |
+1.44% |
50,400 |
2024/12/19 |
206 |
213 |
205 |
208 |
-0.48% |
33,500 |
2024/12/18 |
207 |
212 |
206 |
209 |
+0.00% |
36,900 |
2024/12/17 |
215 |
215 |
209 |
209 |
-2.34% |
40,200 |
2024/12/16 |
217 |
217 |
208 |
214 |
-2.28% |
101,100 |
2024/12/13 |
226 |
228 |
217 |
219 |
+0.46% |
367,100 |
2024/12/12 |
214 |
218 |
213 |
218 |
+1.87% |
76,200 |
2024/12/11 |
209 |
215 |
208 |
214 |
+2.39% |
62,500 |
2024/12/10 |
208 |
213 |
205 |
209 |
+1.95% |
99,100 |
2024/12/9 |
206 |
209 |
202 |
205 |
+0.49% |
154,100 |
2024/12/6 |
204 |
209 |
204 |
204 |
-0.97% |
59,000 |
2024/12/5 |
206 |
207 |
204 |
206 |
+0.49% |
54,900 |
2024/12/4 |
211 |
212 |
200 |
205 |
-3.76% |
108,300 |
2024/12/3 |
212 |
217 |
209 |
213 |
+1.91% |
57,600 |
2024/12/2 |
210 |
216 |
207 |
209 |
+0.97% |
49,900 |
2024/11/29 |
213 |
214 |
206 |
207 |
-2.82% |
43,800 |
2024/11/28 |
209 |
216 |
209 |
213 |
+0.00% |
44,500 |
2024/11/27 |
214 |
218 |
210 |
213 |
-1.39% |
57,500 |
2024/11/26 |
219 |
222 |
213 |
216 |
-2.26% |
55,800 |
2024/11/25 |
217 |
224 |
215 |
221 |
+1.38% |
30,700 |
2024/11/22 |
213 |
221 |
213 |
218 |
+1.40% |
48,800 |
2024/11/21 |
213 |
216 |
206 |
215 |
+1.42% |
114,300 |
2024/11/20 |
222 |
224 |
210 |
212 |
-5.36% |
71,500 |
2024/11/19 |
225 |
225 |
213 |
224 |
+0.45% |
39,900 |
2024/11/18 |
226 |
226 |
218 |
223 |
+0.45% |
16,200 |
2024/11/15 |
234 |
236 |
216 |
222 |
-8.26% |
64,300 |
2024/11/14 |
256 |
256 |
242 |
242 |
-0.41% |
54,500 |
2024/11/13 |
237 |
246 |
237 |
243 |
+2.53% |
45,400 |
2024/11/12 |
231 |
239 |
231 |
237 |
+1.72% |
198,400 |
2024/11/11 |
232 |
241 |
223 |
233 |
+1.75% |
86,400 |
2024/11/8 |
234 |
240 |
229 |
229 |
-2.14% |
19,700 |
2024/11/7 |
244 |
245 |
230 |
234 |
-0.85% |
33,800 |
2024/11/6 |
239 |
246 |
234 |
236 |
-0.42% |
27,900 |
2024/11/5 |
248 |
248 |
235 |
237 |
-3.66% |
30,900 |
2024/11/1 |
238 |
249 |
238 |
246 |
+3.36% |
14,500 |
2024/10/31 |
234 |
242 |
234 |
238 |
+0.85% |
15,300 |
2024/10/30 |
232 |
237 |
232 |
236 |
+1.72% |
12,500 |
2024/10/29 |
231 |
238 |
230 |
232 |
+0.87% |
17,300 |
2024/10/28 |
232 |
233 |
227 |
230 |
-0.86% |
19,700 |
2024/10/25 |
230 |
234 |
229 |
232 |
+0.43% |
11,000 |
2024/10/24 |
236 |
236 |
220 |
231 |
-2.12% |
17,000 |
|