日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
180 |
180 |
178 |
178 |
+0.56% |
25,600 |
2025/4/24 |
174 |
178 |
173 |
177 |
+1.14% |
47,300 |
2025/4/23 |
174 |
176 |
173 |
175 |
+0.57% |
24,900 |
2025/4/22 |
174 |
178 |
172 |
174 |
-0.57% |
81,800 |
2025/4/21 |
174 |
181 |
174 |
175 |
-1.69% |
68,200 |
2025/4/18 |
174 |
180 |
174 |
178 |
+2.89% |
21,700 |
2025/4/17 |
175 |
177 |
173 |
173 |
-0.57% |
41,700 |
2025/4/16 |
178 |
182 |
174 |
174 |
-4.92% |
113,700 |
2025/4/15 |
169 |
183 |
169 |
183 |
+8.28% |
264,500 |
2025/4/14 |
164 |
174 |
164 |
169 |
+3.05% |
83,900 |
2025/4/11 |
147 |
164 |
147 |
164 |
+8.61% |
146,200 |
2025/4/10 |
155 |
159 |
144 |
151 |
+4.86% |
248,900 |
2025/4/9 |
151 |
151 |
142 |
144 |
-5.88% |
112,900 |
2025/4/8 |
157 |
157 |
149 |
153 |
+15.91% |
156,500 |
2025/4/7 |
135 |
142 |
131 |
132 |
-13.73% |
182,800 |
2025/4/4 |
152 |
154 |
146 |
153 |
-1.92% |
207,600 |
2025/4/3 |
159 |
160 |
151 |
156 |
-4.88% |
186,300 |
2025/4/2 |
169 |
169 |
163 |
164 |
-3.53% |
73,100 |
2025/4/1 |
171 |
182 |
165 |
170 |
-0.58% |
1,332,200 |
2025/3/31 |
178 |
178 |
169 |
171 |
-5.52% |
111,400 |
2025/3/28 |
186 |
186 |
178 |
181 |
-2.69% |
69,000 |
2025/3/27 |
190 |
190 |
186 |
186 |
-1.06% |
39,300 |
2025/3/26 |
188 |
191 |
188 |
188 |
+0.00% |
28,400 |
2025/3/25 |
195 |
195 |
188 |
188 |
-3.09% |
89,100 |
2025/3/24 |
194 |
194 |
192 |
194 |
+0.00% |
13,100 |
2025/3/21 |
187 |
194 |
186 |
194 |
+3.74% |
52,400 |
2025/3/19 |
184 |
189 |
181 |
187 |
+1.08% |
47,200 |
2025/3/18 |
183 |
188 |
183 |
185 |
+0.54% |
62,200 |
2025/3/17 |
186 |
186 |
179 |
184 |
-0.54% |
80,400 |
2025/3/14 |
183 |
186 |
182 |
185 |
+0.54% |
19,900 |
2025/3/13 |
186 |
188 |
181 |
184 |
+0.55% |
45,000 |
2025/3/12 |
182 |
187 |
182 |
183 |
-0.54% |
40,800 |
2025/3/11 |
186 |
186 |
177 |
184 |
-2.65% |
112,500 |
2025/3/10 |
178 |
190 |
176 |
189 |
+8.00% |
167,100 |
2025/3/7 |
177 |
180 |
171 |
175 |
-1.13% |
99,200 |
2025/3/6 |
179 |
179 |
175 |
177 |
-0.56% |
61,900 |
2025/3/5 |
180 |
180 |
176 |
178 |
-1.11% |
41,200 |
2025/3/4 |
183 |
183 |
176 |
180 |
-2.70% |
67,400 |
2025/3/3 |
184 |
194 |
182 |
185 |
+1.65% |
102,500 |
2025/2/28 |
190 |
190 |
177 |
182 |
-4.71% |
178,700 |
2025/2/27 |
192 |
195 |
187 |
191 |
+0.00% |
99,100 |
2025/2/26 |
186 |
194 |
186 |
191 |
+1.06% |
158,200 |
2025/2/25 |
180 |
191 |
178 |
189 |
+5.59% |
155,400 |
2025/2/21 |
177 |
189 |
177 |
179 |
+1.70% |
278,200 |
2025/2/20 |
180 |
180 |
175 |
176 |
-3.83% |
50,400 |
2025/2/19 |
181 |
184 |
175 |
183 |
+1.10% |
93,700 |
2025/2/18 |
179 |
183 |
178 |
181 |
+1.69% |
94,100 |
2025/2/17 |
171 |
178 |
169 |
178 |
+4.71% |
92,600 |
2025/2/14 |
178 |
178 |
170 |
170 |
-4.49% |
107,300 |
2025/2/13 |
172 |
179 |
172 |
178 |
+2.89% |
56,200 |
2025/2/12 |
171 |
174 |
171 |
173 |
+0.58% |
34,300 |
2025/2/10 |
168 |
172 |
167 |
172 |
+5.52% |
79,700 |
2025/2/7 |
164 |
164 |
157 |
163 |
+0.62% |
86,200 |
2025/2/6 |
160 |
164 |
158 |
162 |
+1.25% |
80,700 |
2025/2/5 |
163 |
163 |
158 |
160 |
-3.03% |
137,100 |
2025/2/4 |
166 |
171 |
165 |
165 |
+0.00% |
93,700 |
2025/2/3 |
166 |
170 |
160 |
165 |
-5.71% |
301,600 |
2025/1/31 |
182 |
183 |
175 |
175 |
-2.78% |
113,200 |
2025/1/30 |
184 |
192 |
180 |
180 |
-2.17% |
124,300 |
2025/1/29 |
187 |
193 |
184 |
184 |
-1.60% |
132,200 |
2025/1/28 |
178 |
204 |
178 |
187 |
+3.31% |
634,000 |
2025/1/27 |
177 |
182 |
176 |
181 |
+2.84% |
136,500 |
2025/1/24 |
175 |
177 |
173 |
176 |
+0.57% |
156,500 |
2025/1/23 |
178 |
178 |
166 |
175 |
-0.57% |
435,100 |
2025/1/22 |
180 |
183 |
172 |
176 |
+1.15% |
950,200 |
2025/1/21 |
158 |
190 |
158 |
174 |
+12.99% |
2,979,200 |
2025/1/20 |
153 |
156 |
150 |
154 |
+2.67% |
31,700 |
2025/1/17 |
155 |
155 |
149 |
150 |
-3.23% |
65,800 |
2025/1/16 |
159 |
159 |
155 |
155 |
-1.90% |
75,700 |
2025/1/15 |
159 |
160 |
158 |
158 |
+0.00% |
18,100 |
2025/1/14 |
161 |
161 |
157 |
158 |
-2.47% |
58,500 |
2025/1/10 |
160 |
163 |
159 |
162 |
+2.53% |
63,100 |
2025/1/9 |
162 |
162 |
157 |
158 |
-1.86% |
41,800 |
2025/1/8 |
160 |
163 |
159 |
161 |
+1.26% |
43,100 |
2025/1/7 |
157 |
161 |
156 |
159 |
+0.63% |
32,200 |
2025/1/6 |
162 |
163 |
156 |
158 |
-2.47% |
95,400 |
2024/12/30 |
164 |
164 |
161 |
162 |
-1.22% |
39,600 |
2024/12/27 |
158 |
164 |
157 |
164 |
+3.14% |
96,300 |
2024/12/26 |
160 |
162 |
156 |
159 |
+0.00% |
397,500 |
2024/12/25 |
162 |
168 |
156 |
159 |
-10.17% |
787,800 |
2024/12/24 |
182 |
185 |
177 |
177 |
-2.21% |
186,900 |
2024/12/23 |
188 |
189 |
180 |
181 |
-4.23% |
115,000 |
2024/12/20 |
194 |
201 |
188 |
189 |
+0.00% |
94,100 |
2024/12/19 |
190 |
197 |
189 |
189 |
-3.57% |
112,200 |
2024/12/18 |
199 |
200 |
195 |
196 |
-1.51% |
63,300 |
2024/12/17 |
207 |
207 |
189 |
199 |
-4.33% |
234,300 |
2024/12/16 |
208 |
211 |
206 |
208 |
-0.48% |
47,900 |
2024/12/13 |
209 |
212 |
208 |
209 |
-0.95% |
33,400 |
2024/12/12 |
213 |
215 |
210 |
211 |
-1.40% |
54,100 |
2024/12/11 |
210 |
219 |
209 |
214 |
+2.39% |
120,100 |
2024/12/10 |
216 |
220 |
208 |
209 |
-3.69% |
138,400 |
2024/12/9 |
218 |
223 |
215 |
217 |
-0.46% |
109,600 |
2024/12/6 |
223 |
225 |
218 |
218 |
-1.80% |
86,400 |
2024/12/5 |
221 |
233 |
217 |
222 |
+0.45% |
236,900 |
2024/12/4 |
213 |
222 |
213 |
221 |
+3.76% |
164,100 |
2024/12/3 |
216 |
216 |
210 |
213 |
+0.47% |
90,600 |
2024/12/2 |
216 |
219 |
212 |
212 |
-2.75% |
110,000 |
2024/11/29 |
208 |
218 |
206 |
218 |
+4.81% |
228,600 |
2024/11/28 |
194 |
214 |
194 |
208 |
+6.67% |
503,400 |
2024/11/27 |
197 |
198 |
194 |
195 |
-1.52% |
30,700 |
2024/11/26 |
193 |
198 |
189 |
198 |
+3.66% |
124,200 |
2024/11/25 |
191 |
193 |
185 |
191 |
+4.95% |
91,300 |
2024/11/22 |
194 |
197 |
182 |
182 |
-5.21% |
236,700 |
2024/11/21 |
188 |
196 |
183 |
192 |
+2.13% |
140,600 |
2024/11/20 |
182 |
189 |
178 |
188 |
+3.87% |
128,200 |
2024/11/19 |
179 |
202 |
175 |
181 |
+1.12% |
1,010,300 |
2024/11/18 |
174 |
179 |
170 |
179 |
+1.70% |
45,200 |
2024/11/15 |
175 |
187 |
174 |
176 |
-9.28% |
201,900 |
2024/11/14 |
191 |
197 |
191 |
194 |
-0.51% |
65,800 |
2024/11/13 |
197 |
197 |
193 |
195 |
-1.02% |
17,700 |
2024/11/12 |
196 |
197 |
192 |
197 |
+0.51% |
45,500 |
2024/11/11 |
194 |
196 |
190 |
196 |
+1.03% |
56,300 |
2024/11/8 |
197 |
197 |
192 |
194 |
-1.52% |
50,400 |
2024/11/7 |
198 |
198 |
194 |
197 |
+0.00% |
27,900 |
2024/11/6 |
198 |
200 |
197 |
197 |
+0.00% |
24,600 |
2024/11/5 |
194 |
197 |
193 |
197 |
+1.03% |
17,000 |
2024/11/1 |
195 |
197 |
193 |
195 |
-2.01% |
37,500 |
2024/10/31 |
203 |
203 |
198 |
199 |
-2.45% |
21,400 |
2024/10/30 |
202 |
204 |
200 |
204 |
+0.99% |
23,900 |
2024/10/29 |
197 |
203 |
197 |
202 |
+2.54% |
11,900 |
2024/10/28 |
194 |
202 |
193 |
197 |
+1.03% |
52,100 |
2024/10/25 |
207 |
222 |
194 |
195 |
-2.50% |
214,700 |
2024/10/24 |
199 |
200 |
196 |
200 |
+0.00% |
39,500 |
|