日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
160 |
160 |
156 |
157 |
-1.26% |
53,500 |
2025/4/24 |
159 |
160 |
157 |
159 |
+0.00% |
41,200 |
2025/4/23 |
165 |
165 |
157 |
159 |
-2.45% |
120,200 |
2025/4/22 |
157 |
166 |
157 |
163 |
+2.52% |
283,700 |
2025/4/21 |
160 |
162 |
156 |
159 |
-0.62% |
78,300 |
2025/4/18 |
162 |
163 |
160 |
160 |
-2.44% |
81,300 |
2025/4/17 |
158 |
166 |
158 |
164 |
+3.14% |
183,800 |
2025/4/16 |
153 |
159 |
153 |
159 |
+3.25% |
118,200 |
2025/4/15 |
152 |
155 |
151 |
154 |
+2.67% |
59,200 |
2025/4/14 |
152 |
155 |
149 |
150 |
-0.66% |
71,200 |
2025/4/11 |
149 |
152 |
148 |
151 |
+0.00% |
39,200 |
2025/4/10 |
149 |
153 |
146 |
151 |
+6.34% |
161,800 |
2025/4/9 |
134 |
144 |
130 |
142 |
+3.65% |
192,000 |
2025/4/8 |
129 |
138 |
129 |
137 |
+12.30% |
158,900 |
2025/4/7 |
140 |
142 |
122 |
122 |
-14.69% |
517,600 |
2025/4/4 |
153 |
155 |
141 |
143 |
-7.14% |
659,700 |
2025/4/3 |
150 |
158 |
146 |
154 |
-0.65% |
586,700 |
2025/4/2 |
151 |
155 |
148 |
155 |
+4.03% |
175,100 |
2025/4/1 |
150 |
161 |
148 |
149 |
+2.05% |
681,900 |
2025/3/31 |
151 |
162 |
140 |
146 |
-3.31% |
1,614,600 |
2025/3/28 |
153 |
154 |
149 |
151 |
+0.67% |
179,400 |
2025/3/27 |
149 |
160 |
147 |
150 |
-0.66% |
554,500 |
2025/3/26 |
141 |
191 |
141 |
151 |
+7.09% |
3,908,900 |
2025/3/25 |
141 |
142 |
141 |
141 |
+0.00% |
22,800 |
2025/3/24 |
140 |
143 |
140 |
141 |
+0.71% |
29,400 |
2025/3/21 |
141 |
142 |
140 |
140 |
-0.71% |
23,900 |
2025/3/19 |
140 |
142 |
140 |
141 |
+0.71% |
19,100 |
2025/3/18 |
141 |
142 |
139 |
140 |
-0.71% |
41,700 |
2025/3/17 |
140 |
143 |
140 |
141 |
+0.00% |
28,600 |
2025/3/14 |
142 |
142 |
140 |
141 |
-0.70% |
31,400 |
2025/3/13 |
140 |
142 |
140 |
142 |
+1.43% |
16,600 |
2025/3/12 |
141 |
141 |
139 |
140 |
-0.71% |
29,900 |
2025/3/11 |
141 |
141 |
135 |
141 |
-0.70% |
107,500 |
2025/3/10 |
141 |
143 |
141 |
142 |
+0.71% |
18,000 |
2025/3/7 |
141 |
143 |
141 |
141 |
-1.40% |
20,300 |
2025/3/6 |
140 |
143 |
140 |
143 |
+2.14% |
25,100 |
2025/3/5 |
142 |
142 |
139 |
140 |
+0.00% |
47,300 |
2025/3/4 |
144 |
144 |
139 |
140 |
-2.78% |
71,300 |
2025/3/3 |
142 |
145 |
142 |
144 |
+2.13% |
23,400 |
2025/2/28 |
141 |
144 |
140 |
141 |
-0.70% |
47,300 |
2025/2/27 |
141 |
143 |
140 |
142 |
+0.71% |
41,600 |
2025/2/26 |
140 |
143 |
140 |
141 |
+0.71% |
26,400 |
2025/2/25 |
143 |
144 |
140 |
140 |
-2.78% |
74,400 |
2025/2/21 |
144 |
145 |
143 |
144 |
+0.00% |
32,600 |
2025/2/20 |
146 |
146 |
144 |
144 |
-2.04% |
47,600 |
2025/2/19 |
146 |
148 |
145 |
147 |
+1.38% |
27,900 |
2025/2/18 |
146 |
151 |
145 |
145 |
+0.00% |
65,400 |
2025/2/17 |
149 |
149 |
143 |
145 |
-5.23% |
121,900 |
2025/2/14 |
150 |
153 |
147 |
153 |
+2.68% |
99,000 |
2025/2/13 |
147 |
149 |
146 |
149 |
+2.76% |
40,500 |
2025/2/12 |
145 |
146 |
145 |
145 |
+0.69% |
10,600 |
2025/2/10 |
142 |
146 |
142 |
144 |
+2.13% |
21,500 |
2025/2/7 |
145 |
145 |
141 |
141 |
-2.08% |
85,000 |
2025/2/6 |
144 |
147 |
143 |
144 |
+0.00% |
47,700 |
2025/2/5 |
143 |
144 |
142 |
144 |
+0.70% |
63,400 |
2025/2/4 |
144 |
147 |
143 |
143 |
-0.69% |
22,000 |
2025/2/3 |
145 |
146 |
144 |
144 |
-2.04% |
51,800 |
2025/1/31 |
146 |
147 |
146 |
147 |
-0.68% |
44,400 |
2025/1/30 |
145 |
148 |
145 |
148 |
+2.07% |
18,600 |
2025/1/29 |
148 |
148 |
145 |
145 |
-2.03% |
22,500 |
2025/1/28 |
147 |
148 |
145 |
148 |
+0.68% |
29,900 |
2025/1/27 |
142 |
147 |
142 |
147 |
+4.26% |
110,400 |
2025/1/24 |
139 |
141 |
139 |
141 |
+0.71% |
78,400 |
2025/1/23 |
139 |
140 |
138 |
140 |
+0.00% |
31,400 |
2025/1/22 |
140 |
141 |
138 |
140 |
+1.45% |
34,700 |
2025/1/21 |
140 |
141 |
136 |
138 |
-1.43% |
59,800 |
2025/1/20 |
137 |
140 |
136 |
140 |
+2.19% |
48,200 |
2025/1/17 |
137 |
138 |
135 |
137 |
+0.74% |
49,700 |
2025/1/16 |
138 |
139 |
136 |
136 |
+0.00% |
28,900 |
2025/1/15 |
137 |
140 |
136 |
136 |
+0.00% |
48,300 |
2025/1/14 |
140 |
140 |
136 |
136 |
-2.16% |
58,100 |
2025/1/10 |
140 |
140 |
139 |
139 |
+0.00% |
7,700 |
2025/1/9 |
141 |
141 |
137 |
139 |
-0.71% |
42,200 |
2025/1/8 |
142 |
142 |
139 |
140 |
-1.41% |
114,200 |
2025/1/7 |
143 |
143 |
141 |
142 |
+0.00% |
49,800 |
2025/1/6 |
144 |
144 |
141 |
142 |
-1.39% |
83,300 |
2024/12/30 |
143 |
145 |
143 |
144 |
+0.70% |
44,100 |
2024/12/27 |
142 |
144 |
141 |
143 |
-1.38% |
104,500 |
2024/12/26 |
146 |
148 |
145 |
145 |
+0.00% |
175,000 |
2024/12/25 |
145 |
147 |
144 |
145 |
-1.36% |
116,300 |
2024/12/24 |
146 |
148 |
145 |
147 |
+0.68% |
51,500 |
2024/12/23 |
146 |
147 |
144 |
146 |
+0.69% |
295,800 |
2024/12/20 |
146 |
148 |
145 |
145 |
-0.68% |
52,400 |
2024/12/19 |
148 |
148 |
143 |
146 |
-1.35% |
102,700 |
2024/12/18 |
147 |
149 |
146 |
148 |
+0.68% |
57,300 |
2024/12/17 |
147 |
151 |
147 |
147 |
+0.00% |
87,900 |
2024/12/16 |
150 |
150 |
147 |
147 |
-0.68% |
34,000 |
2024/12/13 |
147 |
150 |
147 |
148 |
+0.68% |
107,800 |
2024/12/12 |
151 |
151 |
147 |
147 |
-2.00% |
109,500 |
2024/12/11 |
153 |
153 |
149 |
150 |
-1.96% |
264,100 |
2024/12/10 |
154 |
154 |
150 |
153 |
-0.65% |
45,800 |
2024/12/9 |
151 |
154 |
151 |
154 |
+1.99% |
33,400 |
2024/12/6 |
153 |
154 |
150 |
151 |
-1.95% |
71,400 |
2024/12/5 |
155 |
156 |
152 |
154 |
+0.65% |
54,300 |
2024/12/4 |
156 |
156 |
153 |
153 |
-2.55% |
92,100 |
2024/12/3 |
155 |
158 |
155 |
157 |
+0.64% |
44,300 |
2024/12/2 |
155 |
158 |
154 |
156 |
+0.00% |
42,300 |
2024/11/29 |
156 |
157 |
155 |
156 |
+0.00% |
24,200 |
2024/11/28 |
156 |
157 |
155 |
156 |
+0.65% |
25,800 |
2024/11/27 |
157 |
157 |
154 |
155 |
-1.90% |
118,600 |
2024/11/26 |
160 |
160 |
156 |
158 |
+0.00% |
69,800 |
2024/11/25 |
160 |
161 |
158 |
158 |
-0.63% |
52,600 |
2024/11/22 |
160 |
161 |
159 |
159 |
+0.00% |
33,400 |
2024/11/21 |
159 |
161 |
156 |
159 |
+0.00% |
105,100 |
2024/11/20 |
164 |
164 |
159 |
159 |
-2.45% |
76,800 |
2024/11/19 |
160 |
165 |
160 |
163 |
+1.24% |
64,700 |
2024/11/18 |
159 |
163 |
158 |
161 |
+1.26% |
46,800 |
2024/11/15 |
166 |
166 |
159 |
159 |
-3.64% |
114,300 |
2024/11/14 |
153 |
174 |
153 |
165 |
+8.55% |
539,000 |
2024/11/13 |
167 |
184 |
152 |
152 |
-8.98% |
696,300 |
2024/11/12 |
170 |
170 |
162 |
167 |
+0.60% |
192,800 |
2024/11/11 |
166 |
166 |
160 |
166 |
-1.19% |
198,900 |
2024/11/8 |
151 |
168 |
151 |
168 |
+12.75% |
1,032,700 |
2024/11/7 |
148 |
152 |
148 |
149 |
+0.00% |
73,800 |
2024/11/6 |
148 |
150 |
147 |
149 |
+1.36% |
40,000 |
2024/11/5 |
150 |
150 |
146 |
147 |
-1.34% |
38,300 |
2024/11/1 |
148 |
151 |
148 |
149 |
-0.67% |
145,200 |
2024/10/31 |
152 |
152 |
148 |
150 |
+0.00% |
47,000 |
2024/10/30 |
151 |
151 |
150 |
150 |
-1.32% |
48,800 |
2024/10/29 |
148 |
155 |
148 |
152 |
+3.40% |
120,200 |
2024/10/28 |
144 |
150 |
144 |
147 |
+0.68% |
94,700 |
2024/10/25 |
146 |
147 |
143 |
146 |
-1.35% |
105,300 |
2024/10/24 |
147 |
149 |
144 |
148 |
+0.00% |
133,300 |
|