日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
88 |
88 |
86 |
86 |
-2.27% |
54,000 |
2025/4/24 |
88 |
89 |
87 |
88 |
+0.00% |
78,500 |
2025/4/23 |
86 |
98 |
84 |
88 |
+1.15% |
3,791,100 |
2025/4/22 |
85 |
91 |
84 |
87 |
+1.16% |
1,932,400 |
2025/4/21 |
87 |
95 |
84 |
86 |
+0.00% |
3,858,600 |
2025/4/18 |
86 |
86 |
85 |
86 |
+0.00% |
61,200 |
2025/4/17 |
87 |
91 |
83 |
86 |
+1.18% |
345,700 |
2025/4/16 |
89 |
91 |
84 |
85 |
-2.30% |
287,000 |
2025/4/15 |
88 |
97 |
84 |
87 |
+2.35% |
3,394,600 |
2025/4/14 |
87 |
101 |
82 |
85 |
+0.00% |
3,602,300 |
2025/4/11 |
82 |
85 |
80 |
85 |
+0.00% |
64,200 |
2025/4/10 |
85 |
85 |
83 |
85 |
+4.94% |
46,200 |
2025/4/9 |
84 |
84 |
78 |
81 |
-6.90% |
146,400 |
2025/4/8 |
76 |
88 |
76 |
87 |
+19.18% |
3,184,900 |
2025/4/7 |
80 |
89 |
73 |
73 |
-14.12% |
3,736,300 |
2025/4/4 |
89 |
95 |
80 |
85 |
-5.56% |
1,874,700 |
2025/4/3 |
90 |
93 |
90 |
90 |
-3.23% |
106,400 |
2025/4/2 |
96 |
102 |
89 |
93 |
-2.11% |
494,900 |
2025/4/1 |
95 |
101 |
94 |
95 |
+1.06% |
146,500 |
2025/3/31 |
95 |
95 |
92 |
94 |
+0.00% |
67,500 |
2025/3/28 |
92 |
96 |
92 |
94 |
+1.08% |
67,800 |
2025/3/27 |
95 |
97 |
90 |
93 |
-3.12% |
192,000 |
2025/3/26 |
97 |
99 |
94 |
96 |
-1.03% |
207,500 |
2025/3/25 |
97 |
98 |
94 |
97 |
+0.00% |
196,300 |
2025/3/24 |
96 |
97 |
94 |
97 |
+1.04% |
144,700 |
2025/3/21 |
93 |
96 |
93 |
96 |
+3.23% |
140,900 |
2025/3/19 |
91 |
96 |
91 |
93 |
+3.33% |
234,800 |
2025/3/18 |
90 |
94 |
88 |
90 |
+1.12% |
422,100 |
2025/3/17 |
89 |
95 |
85 |
89 |
+0.00% |
535,900 |
2025/3/14 |
88 |
89 |
86 |
89 |
+1.14% |
136,400 |
2025/3/13 |
87 |
95 |
84 |
88 |
+2.33% |
344,200 |
2025/3/12 |
86 |
93 |
82 |
86 |
+0.00% |
293,500 |
2025/3/11 |
86 |
88 |
85 |
86 |
+0.00% |
19,000 |
2025/3/10 |
87 |
88 |
85 |
86 |
+1.18% |
24,600 |
2025/3/7 |
85 |
86 |
85 |
85 |
-2.30% |
36,400 |
2025/3/6 |
87 |
88 |
85 |
87 |
+0.00% |
34,800 |
2025/3/5 |
85 |
87 |
85 |
87 |
+1.16% |
26,500 |
2025/3/4 |
86 |
86 |
84 |
86 |
+0.00% |
64,300 |
2025/3/3 |
82 |
88 |
82 |
86 |
+8.86% |
366,600 |
2025/2/28 |
81 |
81 |
79 |
79 |
-3.66% |
46,200 |
2025/2/27 |
82 |
83 |
82 |
82 |
+1.23% |
4,600 |
2025/2/26 |
83 |
83 |
80 |
81 |
-2.41% |
52,000 |
2025/2/25 |
83 |
84 |
83 |
83 |
+0.00% |
28,200 |
2025/2/21 |
84 |
84 |
82 |
83 |
+0.00% |
8,000 |
2025/2/20 |
84 |
85 |
83 |
83 |
+0.00% |
73,200 |
2025/2/19 |
83 |
84 |
82 |
83 |
+0.00% |
7,100 |
2025/2/18 |
83 |
83 |
82 |
83 |
+1.22% |
3,300 |
2025/2/17 |
84 |
84 |
82 |
82 |
-1.20% |
12,900 |
2025/2/14 |
83 |
85 |
81 |
83 |
+0.00% |
48,200 |
2025/2/13 |
83 |
84 |
83 |
83 |
+0.00% |
12,800 |
2025/2/12 |
83 |
85 |
82 |
83 |
+1.22% |
49,900 |
2025/2/10 |
82 |
82 |
81 |
82 |
+1.23% |
17,800 |
2025/2/7 |
81 |
81 |
80 |
81 |
-1.22% |
100,400 |
2025/2/6 |
82 |
83 |
81 |
82 |
+0.00% |
6,000 |
2025/2/5 |
83 |
83 |
81 |
82 |
-1.20% |
46,700 |
2025/2/4 |
83 |
83 |
82 |
83 |
+1.22% |
11,600 |
2025/2/3 |
84 |
84 |
81 |
82 |
-2.38% |
21,800 |
2025/1/31 |
82 |
84 |
82 |
84 |
+0.00% |
15,900 |
2025/1/30 |
83 |
84 |
83 |
84 |
+0.00% |
10,100 |
2025/1/29 |
84 |
84 |
83 |
84 |
+0.00% |
14,600 |
2025/1/28 |
84 |
85 |
82 |
84 |
+0.00% |
72,900 |
2025/1/27 |
84 |
84 |
83 |
84 |
+0.00% |
68,000 |
2025/1/24 |
81 |
87 |
80 |
84 |
+6.33% |
279,000 |
2025/1/23 |
81 |
81 |
79 |
79 |
-1.25% |
15,300 |
2025/1/22 |
80 |
81 |
79 |
80 |
+1.27% |
21,000 |
2025/1/21 |
80 |
80 |
79 |
79 |
-1.25% |
2,400 |
2025/1/20 |
80 |
80 |
79 |
80 |
+1.27% |
35,800 |
2025/1/17 |
80 |
81 |
79 |
79 |
-3.66% |
97,400 |
2025/1/16 |
81 |
83 |
80 |
82 |
+1.23% |
157,400 |
2025/1/15 |
81 |
83 |
81 |
81 |
+0.00% |
47,700 |
2025/1/14 |
82 |
83 |
81 |
81 |
-4.71% |
160,400 |
2025/1/10 |
83 |
85 |
83 |
85 |
+1.19% |
20,700 |
2025/1/9 |
86 |
86 |
84 |
84 |
-2.33% |
19,600 |
2025/1/8 |
85 |
86 |
83 |
86 |
+0.00% |
43,000 |
2025/1/7 |
85 |
86 |
82 |
86 |
+1.18% |
135,700 |
2025/1/6 |
84 |
86 |
84 |
85 |
+1.19% |
74,700 |
2024/12/30 |
85 |
86 |
83 |
84 |
+0.00% |
69,000 |
2024/12/27 |
85 |
85 |
80 |
84 |
+1.20% |
91,100 |
2024/12/26 |
82 |
85 |
82 |
83 |
+1.22% |
137,500 |
2024/12/25 |
83 |
83 |
82 |
82 |
-1.20% |
49,400 |
2024/12/24 |
82 |
84 |
82 |
83 |
+0.00% |
40,000 |
2024/12/23 |
80 |
85 |
79 |
83 |
+3.75% |
362,400 |
2024/12/20 |
81 |
81 |
80 |
80 |
-1.23% |
17,000 |
2024/12/19 |
79 |
81 |
78 |
81 |
+2.53% |
81,300 |
2024/12/18 |
78 |
82 |
78 |
79 |
+0.00% |
199,000 |
2024/12/17 |
79 |
80 |
79 |
79 |
+0.00% |
53,200 |
2024/12/16 |
80 |
80 |
78 |
79 |
-1.25% |
51,100 |
2024/12/13 |
78 |
80 |
78 |
80 |
+1.27% |
27,200 |
2024/12/12 |
79 |
79 |
79 |
79 |
+0.00% |
19,300 |
2024/12/11 |
80 |
80 |
79 |
79 |
-1.25% |
13,900 |
2024/12/10 |
80 |
80 |
78 |
80 |
+0.00% |
57,000 |
2024/12/9 |
78 |
80 |
78 |
80 |
+2.56% |
58,600 |
2024/12/6 |
79 |
79 |
77 |
78 |
-1.27% |
68,500 |
2024/12/5 |
79 |
79 |
78 |
79 |
+0.00% |
38,100 |
2024/12/4 |
79 |
80 |
79 |
79 |
+0.00% |
13,700 |
2024/12/3 |
80 |
81 |
79 |
79 |
-1.25% |
25,000 |
2024/12/2 |
81 |
81 |
80 |
80 |
-1.23% |
7,700 |
2024/11/29 |
79 |
81 |
79 |
81 |
+1.25% |
9,100 |
2024/11/28 |
81 |
81 |
79 |
80 |
+0.00% |
26,800 |
2024/11/27 |
81 |
81 |
80 |
80 |
-1.23% |
12,000 |
2024/11/26 |
82 |
82 |
80 |
81 |
+0.00% |
9,200 |
2024/11/25 |
82 |
82 |
81 |
81 |
-1.22% |
168,100 |
2024/11/22 |
83 |
83 |
82 |
82 |
+0.00% |
55,800 |
2024/11/21 |
85 |
85 |
81 |
82 |
-3.53% |
168,100 |
2024/11/20 |
85 |
85 |
84 |
85 |
+0.00% |
12,500 |
2024/11/19 |
83 |
86 |
83 |
85 |
+1.19% |
33,300 |
2024/11/18 |
84 |
84 |
82 |
84 |
+0.00% |
4,600 |
2024/11/15 |
81 |
84 |
81 |
84 |
+3.70% |
90,500 |
2024/11/14 |
86 |
86 |
79 |
81 |
-5.81% |
238,900 |
2024/11/13 |
82 |
86 |
82 |
86 |
+4.88% |
122,800 |
2024/11/12 |
81 |
83 |
81 |
82 |
+1.23% |
24,000 |
2024/11/11 |
83 |
83 |
81 |
81 |
-1.22% |
16,500 |
2024/11/8 |
83 |
83 |
82 |
82 |
+0.00% |
4,000 |
2024/11/7 |
82 |
83 |
79 |
82 |
+1.23% |
64,600 |
2024/11/6 |
78 |
87 |
78 |
81 |
+2.53% |
169,300 |
2024/11/5 |
79 |
79 |
78 |
79 |
+1.28% |
15,400 |
2024/11/1 |
78 |
78 |
77 |
78 |
+0.00% |
24,900 |
2024/10/31 |
77 |
78 |
77 |
78 |
+0.00% |
5,000 |
2024/10/30 |
78 |
78 |
78 |
78 |
+0.00% |
2,400 |
2024/10/29 |
78 |
78 |
78 |
78 |
+1.30% |
11,400 |
2024/10/28 |
76 |
78 |
76 |
77 |
+0.00% |
9,300 |
2024/10/25 |
77 |
78 |
77 |
77 |
+0.00% |
15,800 |
2024/10/24 |
78 |
78 |
77 |
77 |
-1.28% |
6,200 |
|