日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
132 |
134 |
131 |
132 |
+0.76% |
113,700 |
2025/4/24 |
133 |
134 |
130 |
131 |
-1.50% |
382,300 |
2025/4/23 |
134 |
136 |
132 |
133 |
+0.76% |
361,900 |
2025/4/22 |
134 |
136 |
132 |
132 |
-1.49% |
400,800 |
2025/4/21 |
139 |
144 |
132 |
134 |
-2.19% |
971,800 |
2025/4/18 |
148 |
151 |
137 |
137 |
-6.80% |
847,800 |
2025/4/17 |
173 |
184 |
147 |
147 |
-15.52% |
1,672,300 |
2025/4/16 |
188 |
199 |
169 |
174 |
-5.43% |
2,093,300 |
2025/4/15 |
162 |
222 |
158 |
184 |
+2.79% |
11,554,400 |
2025/4/14 |
142 |
179 |
138 |
179 |
+27.86% |
7,321,300 |
2025/4/11 |
136 |
148 |
136 |
140 |
+1.45% |
327,400 |
2025/4/10 |
138 |
166 |
134 |
138 |
+2.22% |
2,674,300 |
2025/4/9 |
131 |
139 |
131 |
135 |
-0.74% |
241,700 |
2025/4/8 |
123 |
154 |
119 |
136 |
+17.24% |
2,642,900 |
2025/4/7 |
121 |
142 |
115 |
116 |
-7.94% |
1,995,600 |
2025/4/4 |
132 |
135 |
126 |
126 |
-4.55% |
72,700 |
2025/4/3 |
129 |
145 |
128 |
132 |
-0.75% |
914,900 |
2025/4/2 |
132 |
145 |
128 |
133 |
+2.31% |
686,700 |
2025/4/1 |
139 |
140 |
130 |
130 |
-5.80% |
105,600 |
2025/3/31 |
139 |
142 |
135 |
138 |
+0.73% |
157,200 |
2025/3/28 |
147 |
147 |
137 |
137 |
-8.05% |
367,500 |
2025/3/27 |
141 |
169 |
137 |
149 |
+4.93% |
2,619,400 |
2025/3/26 |
136 |
157 |
136 |
142 |
+0.71% |
1,123,600 |
2025/3/25 |
132 |
163 |
126 |
141 |
+6.82% |
4,082,700 |
2025/3/24 |
127 |
140 |
126 |
132 |
+5.60% |
443,100 |
2025/3/21 |
126 |
145 |
123 |
125 |
+0.00% |
947,400 |
2025/3/19 |
126 |
127 |
125 |
125 |
-0.79% |
20,200 |
2025/3/18 |
127 |
128 |
125 |
126 |
-0.79% |
37,200 |
2025/3/17 |
126 |
127 |
125 |
127 |
+0.79% |
46,800 |
2025/3/14 |
125 |
126 |
123 |
126 |
+0.80% |
29,100 |
2025/3/13 |
124 |
125 |
123 |
125 |
+1.63% |
38,000 |
2025/3/12 |
123 |
143 |
121 |
123 |
+0.00% |
727,700 |
2025/3/11 |
125 |
125 |
123 |
123 |
-1.60% |
14,400 |
2025/3/10 |
126 |
126 |
125 |
125 |
-0.79% |
6,000 |
2025/3/7 |
126 |
127 |
125 |
126 |
+0.00% |
15,000 |
2025/3/6 |
126 |
127 |
125 |
126 |
+0.00% |
5,500 |
2025/3/5 |
123 |
127 |
122 |
126 |
+2.44% |
19,100 |
2025/3/4 |
123 |
124 |
123 |
123 |
+0.82% |
9,000 |
2025/3/3 |
123 |
124 |
122 |
122 |
+0.00% |
18,000 |
2025/2/28 |
125 |
125 |
120 |
122 |
-2.40% |
71,600 |
2025/2/27 |
126 |
126 |
125 |
125 |
+0.00% |
11,000 |
2025/2/26 |
128 |
128 |
125 |
125 |
-2.34% |
9,500 |
2025/2/25 |
128 |
128 |
126 |
128 |
+0.00% |
12,600 |
2025/2/21 |
128 |
128 |
125 |
128 |
+1.59% |
11,400 |
2025/2/20 |
127 |
129 |
126 |
126 |
-0.79% |
11,600 |
2025/2/19 |
128 |
128 |
127 |
127 |
-0.78% |
31,600 |
2025/2/18 |
125 |
128 |
124 |
128 |
+2.40% |
33,100 |
2025/2/17 |
127 |
127 |
121 |
125 |
-4.58% |
112,800 |
2025/2/14 |
128 |
131 |
127 |
131 |
+3.15% |
28,600 |
2025/2/13 |
128 |
129 |
127 |
127 |
+0.00% |
8,900 |
2025/2/12 |
128 |
129 |
127 |
127 |
-0.78% |
48,000 |
2025/2/10 |
127 |
128 |
126 |
128 |
+0.79% |
22,500 |
2025/2/7 |
125 |
127 |
124 |
127 |
+2.42% |
29,100 |
2025/2/6 |
126 |
128 |
124 |
124 |
-0.80% |
26,100 |
2025/2/5 |
125 |
127 |
125 |
125 |
+0.00% |
13,700 |
2025/2/4 |
125 |
127 |
125 |
125 |
+0.81% |
11,600 |
2025/2/3 |
124 |
127 |
124 |
124 |
-0.80% |
14,400 |
2025/1/31 |
124 |
126 |
123 |
125 |
+0.81% |
59,800 |
2025/1/30 |
126 |
127 |
124 |
124 |
-2.36% |
115,300 |
2025/1/29 |
127 |
127 |
126 |
127 |
+0.79% |
14,000 |
2025/1/28 |
127 |
127 |
125 |
126 |
+0.00% |
18,600 |
2025/1/27 |
128 |
128 |
126 |
126 |
-1.56% |
17,600 |
2025/1/24 |
126 |
128 |
124 |
128 |
+1.59% |
45,200 |
2025/1/23 |
125 |
127 |
124 |
126 |
-0.79% |
35,600 |
2025/1/22 |
129 |
138 |
125 |
127 |
+2.42% |
340,800 |
2025/1/21 |
125 |
127 |
124 |
124 |
-0.80% |
16,300 |
2025/1/20 |
124 |
126 |
122 |
125 |
+2.46% |
40,400 |
2025/1/17 |
126 |
126 |
122 |
122 |
-3.17% |
58,000 |
2025/1/16 |
127 |
128 |
126 |
126 |
+0.00% |
23,700 |
2025/1/15 |
128 |
128 |
125 |
126 |
-1.56% |
28,200 |
2025/1/14 |
130 |
130 |
127 |
128 |
-0.78% |
32,900 |
2025/1/10 |
129 |
131 |
128 |
129 |
-0.77% |
68,500 |
2025/1/9 |
132 |
132 |
130 |
130 |
-0.76% |
21,300 |
2025/1/8 |
133 |
133 |
131 |
131 |
-0.76% |
18,800 |
2025/1/7 |
133 |
134 |
132 |
132 |
-0.75% |
28,000 |
2025/1/6 |
135 |
136 |
132 |
133 |
-1.48% |
38,000 |
2024/12/30 |
138 |
138 |
134 |
135 |
-2.17% |
36,000 |
2024/12/27 |
132 |
138 |
131 |
138 |
-1.43% |
157,500 |
2024/12/26 |
140 |
141 |
138 |
140 |
+0.00% |
83,900 |
2024/12/25 |
141 |
141 |
136 |
140 |
+0.72% |
62,800 |
2024/12/24 |
140 |
141 |
135 |
139 |
-0.71% |
121,500 |
2024/12/23 |
149 |
151 |
138 |
140 |
-2.78% |
454,500 |
2024/12/20 |
153 |
163 |
141 |
144 |
+8.27% |
1,751,600 |
2024/12/19 |
139 |
139 |
131 |
133 |
-2.92% |
118,500 |
2024/12/18 |
145 |
145 |
133 |
137 |
-5.52% |
361,000 |
2024/12/17 |
132 |
169 |
132 |
145 |
+14.17% |
3,060,800 |
2024/12/16 |
130 |
130 |
127 |
127 |
-0.78% |
14,700 |
2024/12/13 |
130 |
130 |
128 |
128 |
-1.54% |
53,000 |
2024/12/12 |
130 |
130 |
128 |
130 |
+0.00% |
17,400 |
2024/12/11 |
130 |
130 |
126 |
130 |
+0.00% |
287,200 |
2024/12/10 |
130 |
130 |
129 |
130 |
+0.00% |
69,300 |
2024/12/9 |
130 |
130 |
128 |
130 |
+1.56% |
33,900 |
2024/12/6 |
130 |
130 |
124 |
128 |
-1.54% |
51,700 |
2024/12/5 |
129 |
130 |
128 |
130 |
+1.56% |
18,500 |
2024/12/4 |
129 |
129 |
126 |
128 |
+0.00% |
17,400 |
2024/12/3 |
129 |
131 |
128 |
128 |
-2.29% |
31,300 |
2024/12/2 |
131 |
131 |
128 |
131 |
+1.55% |
22,200 |
2024/11/29 |
129 |
132 |
129 |
129 |
+0.78% |
20,300 |
2024/11/28 |
130 |
130 |
127 |
128 |
-1.54% |
32,200 |
2024/11/27 |
129 |
131 |
128 |
130 |
+0.78% |
15,700 |
2024/11/26 |
131 |
132 |
126 |
129 |
-0.77% |
22,100 |
2024/11/25 |
132 |
132 |
130 |
130 |
-0.76% |
24,400 |
2024/11/22 |
131 |
134 |
130 |
131 |
+0.77% |
41,100 |
2024/11/21 |
130 |
131 |
128 |
130 |
+0.78% |
21,000 |
2024/11/20 |
132 |
132 |
128 |
129 |
-2.27% |
17,200 |
2024/11/19 |
132 |
132 |
130 |
132 |
+0.00% |
8,900 |
2024/11/18 |
134 |
134 |
128 |
132 |
-1.49% |
32,900 |
2024/11/15 |
133 |
134 |
133 |
134 |
+0.75% |
3,000 |
2024/11/14 |
133 |
134 |
133 |
133 |
+0.00% |
10,000 |
2024/11/13 |
134 |
135 |
133 |
133 |
-1.48% |
6,400 |
2024/11/12 |
135 |
135 |
132 |
135 |
+0.75% |
9,100 |
2024/11/11 |
133 |
134 |
132 |
134 |
+0.75% |
6,200 |
2024/11/8 |
132 |
133 |
132 |
133 |
+0.76% |
7,400 |
2024/11/7 |
133 |
133 |
131 |
132 |
+1.54% |
3,100 |
2024/11/6 |
129 |
133 |
129 |
130 |
+0.78% |
17,600 |
2024/11/5 |
128 |
130 |
128 |
129 |
+0.78% |
5,000 |
2024/11/1 |
127 |
130 |
127 |
128 |
-0.78% |
5,200 |
2024/10/31 |
129 |
129 |
126 |
129 |
+0.78% |
20,900 |
2024/10/30 |
131 |
132 |
128 |
128 |
-2.29% |
60,600 |
2024/10/29 |
129 |
131 |
128 |
131 |
+1.55% |
13,200 |
2024/10/28 |
131 |
131 |
129 |
129 |
-0.77% |
23,700 |
2024/10/25 |
133 |
133 |
130 |
130 |
-1.52% |
16,700 |
2024/10/24 |
130 |
132 |
130 |
132 |
+1.54% |
7,300 |
|