日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
177 |
179 |
161 |
163 |
-7.39% |
300,700 |
2025/4/24 |
178 |
183 |
172 |
176 |
-3.83% |
151,700 |
2025/4/23 |
169 |
194 |
167 |
183 |
+8.28% |
1,017,500 |
2025/4/22 |
164 |
178 |
162 |
169 |
+2.42% |
556,700 |
2025/4/21 |
161 |
174 |
157 |
165 |
+5.77% |
661,400 |
2025/4/18 |
151 |
164 |
150 |
156 |
+6.85% |
1,255,500 |
2025/4/17 |
165 |
167 |
143 |
146 |
-9.32% |
1,089,200 |
2025/4/16 |
158 |
208 |
154 |
161 |
+1.26% |
6,439,500 |
2025/4/15 |
165 |
168 |
157 |
159 |
-3.05% |
37,500 |
2025/4/14 |
168 |
170 |
154 |
164 |
+3.80% |
110,000 |
2025/4/11 |
141 |
173 |
141 |
158 |
+9.72% |
333,500 |
2025/4/10 |
149 |
149 |
141 |
144 |
+1.41% |
21,100 |
2025/4/9 |
141 |
146 |
137 |
142 |
-2.94% |
18,900 |
2025/4/8 |
144 |
148.3 |
144 |
146.3 |
+3.76% |
7,900 |
2025/4/7 |
146.7 |
150.7 |
141 |
141 |
-8.02% |
25,200 |
2025/4/4 |
153.3 |
154.6 |
149.6 |
153.3 |
-3.77% |
27,600 |
2025/4/3 |
156.6 |
161.6 |
156.6 |
159.3 |
-2.27% |
15,000 |
2025/4/2 |
159.7 |
163 |
158.3 |
163 |
+2.13% |
5,100 |
2025/4/1 |
160.6 |
162.6 |
159.6 |
159.6 |
-1.85% |
6,100 |
2025/3/31 |
159.9 |
165.6 |
155.3 |
162.6 |
+0.62% |
12,700 |
2025/3/28 |
160.9 |
164.9 |
157.9 |
161.6 |
-0.86% |
16,800 |
2025/3/27 |
158.3 |
163.3 |
157.3 |
163 |
+1.88% |
7,100 |
2025/3/26 |
158.3 |
161 |
157.7 |
160 |
+1.72% |
7,300 |
2025/3/25 |
159.6 |
160.3 |
157.3 |
157.3 |
-0.44% |
11,500 |
2025/3/24 |
161.7 |
164.7 |
156 |
158 |
-1.25% |
22,700 |
2025/3/21 |
163.3 |
164.7 |
160 |
160 |
-3.61% |
40,300 |
2025/3/19 |
180 |
180 |
162 |
166 |
-6.00% |
190,300 |
2025/3/18 |
176.6 |
176.6 |
167.6 |
176.6 |
+17.73% |
293,300 |
2025/3/17 |
152 |
152.3 |
150 |
150 |
+0.47% |
4,100 |
2025/3/14 |
150 |
151 |
148.3 |
149.3 |
-1.52% |
7,600 |
2025/3/13 |
155.3 |
156.3 |
150.3 |
151.6 |
-1.75% |
6,700 |
2025/3/12 |
152.3 |
164.6 |
147.6 |
154.3 |
+1.98% |
35,900 |
2025/3/11 |
150 |
151.3 |
145 |
151.3 |
-1.50% |
21,100 |
2025/3/10 |
157.6 |
157.6 |
153.3 |
153.6 |
-1.29% |
31,600 |
2025/3/7 |
156.9 |
158.3 |
153.9 |
155.6 |
-2.51% |
35,300 |
2025/3/6 |
166.6 |
168.6 |
157.3 |
159.6 |
-7.91% |
139,300 |
2025/3/5 |
177.6 |
188.3 |
167.6 |
173.3 |
-5.97% |
165,300 |
2025/3/4 |
189 |
194.6 |
176.6 |
184.3 |
-7.39% |
126,500 |
2025/3/3 |
225 |
236.7 |
188.3 |
199 |
-3.21% |
495,900 |
2025/2/28 |
205.6 |
205.6 |
205.6 |
205.6 |
+19.33% |
39,000 |
2025/2/27 |
172.3 |
172.3 |
172.3 |
172.3 |
+18.34% |
34,800 |
2025/2/26 |
142.6 |
145.9 |
142.6 |
145.6 |
+2.10% |
4,400 |
2025/2/25 |
142.6 |
142.6 |
141.9 |
142.6 |
-1.18% |
1,100 |
2025/2/21 |
143 |
144.3 |
142.6 |
144.3 |
+0.91% |
1,200 |
2025/2/20 |
146 |
146 |
143 |
143 |
-0.69% |
1,000 |
2025/2/19 |
142.7 |
145.7 |
141.7 |
144 |
+0.98% |
2,500 |
2025/2/18 |
140.9 |
142.9 |
140.9 |
142.6 |
+0.42% |
2,800 |
2025/2/17 |
141.3 |
143.3 |
138.3 |
142 |
-8.56% |
11,400 |
2025/2/14 |
157 |
157.3 |
153.3 |
155.3 |
+1.97% |
3,600 |
2025/2/13 |
152 |
154 |
152 |
152.3 |
-0.85% |
1,100 |
2025/2/12 |
153.9 |
153.9 |
150.9 |
153.6 |
-0.26% |
2,200 |
2025/2/10 |
154.7 |
154.7 |
154 |
154 |
+0.00% |
1,300 |
2025/2/7 |
156.7 |
157.3 |
154 |
154 |
-1.47% |
2,700 |
2025/2/6 |
158.3 |
158.3 |
155.3 |
156.3 |
-0.64% |
2,500 |
2025/2/5 |
153.6 |
160.3 |
152.3 |
157.3 |
-2.66% |
13,900 |
2025/2/4 |
149.3 |
161.6 |
146.3 |
161.6 |
+12.22% |
47,000 |
2025/2/3 |
147 |
148 |
144 |
144 |
-2.04% |
3,100 |
2025/1/31 |
143.7 |
147.3 |
143.3 |
147 |
+2.80% |
2,200 |
2025/1/29 |
142.7 |
144 |
142.3 |
143 |
+0.28% |
2,300 |
2025/1/28 |
141.6 |
142.6 |
140.9 |
142.6 |
+0.71% |
1,900 |
2025/1/27 |
141.9 |
142.9 |
141.3 |
141.6 |
-0.28% |
900 |
2025/1/24 |
143.3 |
143.3 |
137 |
142 |
-1.11% |
3,300 |
2025/1/23 |
143.6 |
143.6 |
143.6 |
143.6 |
+1.84% |
100 |
2025/1/22 |
142.7 |
143.7 |
141 |
141 |
-1.81% |
1,500 |
2025/1/21 |
143.3 |
145.6 |
143.3 |
143.6 |
-1.64% |
1,000 |
2025/1/20 |
141 |
146 |
141 |
146 |
+1.67% |
1,400 |
2025/1/17 |
140.9 |
143.6 |
140.9 |
143.6 |
-1.17% |
600 |
2025/1/16 |
144 |
145.3 |
141.3 |
145.3 |
-0.89% |
2,300 |
2025/1/15 |
144.9 |
146.6 |
144.9 |
146.6 |
+3.02% |
400 |
2025/1/14 |
146 |
146 |
141 |
142.3 |
-1.18% |
1,600 |
2025/1/10 |
141.3 |
144 |
141.3 |
144 |
+1.19% |
3,800 |
2025/1/9 |
143.3 |
144.3 |
142.3 |
142.3 |
-0.49% |
3,100 |
2025/1/8 |
141.3 |
144.7 |
141.3 |
143 |
+0.99% |
2,000 |
2025/1/7 |
141.6 |
143.6 |
139.9 |
141.6 |
+0.43% |
1,800 |
2025/1/6 |
149.7 |
149.7 |
135.3 |
141 |
-2.29% |
6,000 |
2024/12/30 |
149 |
151.6 |
143 |
144.3 |
+4.34% |
33,200 |
2024/12/27 |
136 |
140 |
135.6 |
138.3 |
-0.72% |
5,000 |
2024/12/26 |
132.6 |
142.3 |
131.6 |
139.3 |
+3.72% |
12,500 |
2024/12/25 |
136 |
136 |
133.6 |
134.3 |
+0.00% |
2,200 |
2024/12/24 |
132.6 |
136.3 |
132.6 |
134.3 |
-0.22% |
9,800 |
2024/12/23 |
131.6 |
135.9 |
129.9 |
134.6 |
+3.54% |
25,800 |
2024/12/20 |
145.3 |
145.3 |
127.3 |
130 |
-11.14% |
41,100 |
2024/12/19 |
146.6 |
147.6 |
146 |
146.3 |
-0.68% |
2,200 |
2024/12/18 |
150 |
150.3 |
147.3 |
147.3 |
-1.80% |
1,300 |
2024/12/17 |
148 |
150 |
148 |
150 |
+1.63% |
5,600 |
2024/12/16 |
148.6 |
148.6 |
145.9 |
147.6 |
-0.67% |
2,300 |
2024/12/13 |
146.3 |
149.9 |
146.3 |
148.6 |
+1.78% |
3,100 |
2024/12/12 |
150.7 |
150.7 |
146 |
146 |
-2.86% |
7,100 |
2024/12/11 |
153.3 |
153.3 |
150.3 |
150.3 |
-2.59% |
1,200 |
2024/12/10 |
152 |
154.6 |
152 |
154.3 |
+1.11% |
300 |
2024/12/9 |
151.3 |
152.6 |
150.3 |
152.6 |
+0.86% |
1,200 |
2024/12/6 |
153.3 |
153.3 |
151.3 |
151.3 |
-0.66% |
2,900 |
2024/12/5 |
153 |
154 |
152 |
152.3 |
-1.10% |
2,800 |
2024/12/4 |
155 |
155 |
153.7 |
154 |
-0.65% |
1,800 |
2024/12/3 |
157.7 |
157.7 |
155 |
155 |
-0.19% |
1,200 |
2024/12/2 |
157 |
157.3 |
155 |
155.3 |
-1.08% |
4,200 |
2024/11/29 |
154.7 |
157.7 |
154.7 |
157 |
+0.90% |
2,000 |
2024/11/28 |
153.6 |
155.6 |
150.3 |
155.6 |
-0.26% |
7,800 |
2024/11/27 |
155.7 |
158.3 |
155.7 |
156 |
+0.26% |
3,700 |
2024/11/26 |
158.6 |
158.6 |
154.9 |
155.6 |
-2.51% |
4,400 |
2024/11/25 |
157.3 |
159.6 |
156.9 |
159.6 |
+1.66% |
600 |
2024/11/22 |
158.3 |
159.3 |
157 |
157 |
-1.44% |
2,500 |
2024/11/21 |
161.6 |
161.6 |
159.3 |
159.3 |
-0.62% |
1,500 |
2024/11/20 |
159 |
161 |
159 |
160.3 |
-1.23% |
2,800 |
2024/11/19 |
160.6 |
162.3 |
159.3 |
162.3 |
-0.61% |
3,900 |
2024/11/18 |
161.6 |
164.3 |
160.6 |
163.3 |
-0.61% |
1,600 |
2024/11/15 |
160.3 |
165 |
160 |
164.3 |
+1.86% |
5,100 |
2024/11/14 |
166.3 |
166.3 |
161 |
161.3 |
-2.00% |
3,400 |
2024/11/13 |
161.3 |
166.3 |
160.3 |
164.6 |
+1.42% |
6,400 |
2024/11/12 |
153 |
168.3 |
153 |
162.3 |
+6.08% |
29,300 |
2024/11/11 |
151.7 |
153 |
150.7 |
153 |
+0.92% |
8,400 |
2024/11/8 |
152.3 |
154.9 |
151.6 |
151.6 |
-1.11% |
5,200 |
2024/11/7 |
153.6 |
155.6 |
150 |
153.3 |
-1.92% |
13,600 |
2024/11/6 |
153.6 |
156.6 |
152 |
156.3 |
+1.76% |
3,400 |
2024/11/5 |
157.3 |
157.3 |
153.3 |
153.6 |
-0.26% |
3,000 |
2024/11/1 |
156 |
156.3 |
153 |
154 |
-1.47% |
3,900 |
2024/10/31 |
157.3 |
157.6 |
156.3 |
156.3 |
-0.19% |
3,500 |
2024/10/30 |
158.3 |
158.6 |
154.3 |
156.6 |
+0.64% |
3,800 |
2024/10/29 |
151.9 |
156.9 |
151.9 |
155.6 |
+0.65% |
3,600 |
2024/10/28 |
153.3 |
156.9 |
147.9 |
154.6 |
+0.39% |
10,200 |
2024/10/25 |
164 |
164 |
153.3 |
154 |
-6.67% |
22,200 |
2024/10/24 |
166.7 |
166.7 |
161 |
165 |
-2.94% |
34,800 |
2024/10/23 |
173.3 |
185 |
166 |
170 |
+0.00% |
161,100 |
|