| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
90 |
91 |
87 |
91 |
+2.25% |
769,500 |
| 2025/4/24 |
90 |
91 |
89 |
89 |
-1.11% |
280,300 |
| 2025/4/23 |
93 |
93 |
90 |
90 |
-2.17% |
598,100 |
| 2025/4/22 |
91 |
93 |
91 |
92 |
+0.00% |
428,200 |
| 2025/4/21 |
92 |
101 |
86 |
92 |
+0.00% |
5,689,100 |
| 2025/4/18 |
93 |
94 |
92 |
92 |
+0.00% |
278,300 |
| 2025/4/17 |
93 |
94 |
92 |
92 |
-1.08% |
500,600 |
| 2025/4/16 |
100 |
103 |
91 |
93 |
-6.06% |
4,011,800 |
| 2025/4/15 |
97 |
106 |
95 |
99 |
+3.12% |
3,493,700 |
| 2025/4/14 |
94 |
98 |
93 |
96 |
+4.35% |
862,300 |
| 2025/4/11 |
86 |
92 |
86 |
92 |
+3.37% |
822,600 |
| 2025/4/10 |
92 |
93 |
87 |
89 |
+4.71% |
1,205,000 |
| 2025/4/9 |
87 |
87 |
83 |
85 |
-3.41% |
1,169,100 |
| 2025/4/8 |
83 |
89 |
83 |
88 |
+10.00% |
1,484,200 |
| 2025/4/7 |
80 |
89 |
78 |
80 |
-9.09% |
5,262,300 |
| 2025/4/4 |
90 |
99 |
83 |
88 |
-5.38% |
6,167,200 |
| 2025/4/3 |
97 |
99 |
92 |
93 |
-8.82% |
2,134,600 |
| 2025/4/2 |
103 |
116 |
97 |
102 |
-0.97% |
7,721,000 |
| 2025/4/1 |
105 |
106 |
102 |
103 |
-0.96% |
1,536,900 |
| 2025/3/31 |
105 |
107 |
103 |
104 |
-5.45% |
1,664,600 |
| 2025/3/28 |
110 |
110 |
107 |
110 |
-0.90% |
1,530,700 |
| 2025/3/27 |
118 |
118 |
110 |
111 |
-6.72% |
3,463,400 |
| 2025/3/26 |
115 |
120 |
112 |
119 |
+5.31% |
3,258,400 |
| 2025/3/25 |
109 |
115 |
106 |
113 |
+3.67% |
2,528,600 |
| 2025/3/24 |
117 |
117 |
107 |
109 |
-5.22% |
4,698,000 |
| 2025/3/21 |
113 |
120 |
109 |
115 |
+4.55% |
6,099,000 |
| 2025/3/19 |
106 |
120 |
104 |
110 |
+4.76% |
10,103,500 |
| 2025/3/18 |
108 |
108 |
102 |
105 |
-7.08% |
5,367,400 |
| 2025/3/17 |
126 |
127 |
109 |
113 |
-1.74% |
17,733,900 |
| 2025/3/14 |
86 |
115 |
84 |
115 |
+35.29% |
7,717,800 |
| 2025/3/13 |
86 |
87 |
84 |
85 |
+2.41% |
1,977,600 |
| 2025/3/12 |
83 |
85 |
83 |
83 |
-1.19% |
289,500 |
| 2025/3/11 |
84 |
84 |
81 |
84 |
+0.00% |
938,400 |
| 2025/3/10 |
84 |
85 |
83 |
84 |
-1.18% |
178,000 |
| 2025/3/7 |
83 |
86 |
82 |
85 |
+1.19% |
542,000 |
| 2025/3/6 |
83 |
85 |
83 |
84 |
+1.20% |
468,100 |
| 2025/3/5 |
83 |
85 |
82 |
83 |
+0.00% |
378,200 |
| 2025/3/4 |
83 |
84 |
82 |
83 |
-1.19% |
510,200 |
| 2025/3/3 |
83 |
85 |
82 |
84 |
+2.44% |
405,600 |
| 2025/2/28 |
84 |
86 |
82 |
82 |
-4.65% |
821,400 |
| 2025/2/27 |
86 |
88 |
85 |
86 |
-2.27% |
496,000 |
| 2025/2/26 |
88 |
89 |
86 |
88 |
-1.12% |
656,000 |
| 2025/2/25 |
86 |
89 |
85 |
89 |
+1.14% |
304,600 |
| 2025/2/21 |
90 |
90 |
88 |
88 |
-1.12% |
412,500 |
| 2025/2/20 |
91 |
91 |
88 |
89 |
-2.20% |
347,100 |
| 2025/2/19 |
92 |
92 |
90 |
91 |
+0.00% |
277,800 |
| 2025/2/18 |
89 |
93 |
89 |
91 |
+4.60% |
1,189,300 |
| 2025/2/17 |
90 |
90 |
87 |
87 |
-3.33% |
501,600 |
| 2025/2/14 |
89 |
90 |
88 |
90 |
+1.12% |
505,400 |
| 2025/2/13 |
92 |
93 |
89 |
89 |
-2.20% |
843,000 |
| 2025/2/12 |
86 |
94 |
86 |
91 |
+7.06% |
2,500,600 |
| 2025/2/10 |
82 |
85 |
82 |
85 |
+3.66% |
535,600 |
| 2025/2/7 |
84 |
84 |
82 |
82 |
-1.20% |
291,300 |
| 2025/2/6 |
83 |
84 |
82 |
83 |
-1.19% |
351,600 |
| 2025/2/5 |
83 |
84 |
82 |
84 |
+0.00% |
138,300 |
| 2025/2/4 |
84 |
84 |
82 |
84 |
+0.00% |
419,500 |
| 2025/2/3 |
84 |
84 |
83 |
84 |
-1.18% |
247,600 |
| 2025/1/31 |
84 |
86 |
83 |
85 |
+1.19% |
407,700 |
| 2025/1/30 |
86 |
86 |
84 |
84 |
-2.33% |
242,000 |
| 2025/1/29 |
85 |
86 |
84 |
86 |
+2.38% |
304,600 |
| 2025/1/28 |
84 |
86 |
84 |
84 |
-1.18% |
235,100 |
| 2025/1/27 |
85 |
86 |
84 |
85 |
+0.00% |
267,500 |
| 2025/1/24 |
82 |
86 |
82 |
85 |
+2.41% |
602,400 |
| 2025/1/23 |
83 |
83 |
81 |
83 |
+0.00% |
181,100 |
| 2025/1/22 |
82 |
84 |
82 |
83 |
+1.22% |
296,800 |
| 2025/1/21 |
83 |
83 |
81 |
82 |
+0.00% |
228,800 |
| 2025/1/20 |
81 |
83 |
80 |
82 |
+1.23% |
180,900 |
| 2025/1/17 |
81 |
82 |
79 |
81 |
+0.00% |
540,700 |
| 2025/1/16 |
83 |
83 |
81 |
81 |
-1.22% |
258,600 |
| 2025/1/15 |
83 |
84 |
82 |
82 |
-2.38% |
292,600 |
| 2025/1/14 |
84 |
84 |
82 |
84 |
-1.18% |
315,300 |
| 2025/1/10 |
82 |
85 |
82 |
85 |
+2.41% |
427,400 |
| 2025/1/9 |
85 |
85 |
83 |
83 |
-1.19% |
187,000 |
| 2025/1/8 |
85 |
85 |
83 |
84 |
-1.18% |
237,600 |
| 2025/1/7 |
86 |
86 |
83 |
85 |
-1.16% |
397,000 |
| 2025/1/6 |
86 |
87 |
85 |
86 |
-1.15% |
303,100 |
| 2024/12/30 |
84 |
88 |
83 |
87 |
+3.57% |
907,900 |
| 2024/12/27 |
82 |
85 |
82 |
84 |
+2.44% |
984,900 |
| 2024/12/26 |
83 |
85 |
82 |
82 |
-1.20% |
470,100 |
| 2024/12/25 |
85 |
85 |
83 |
83 |
-1.19% |
389,300 |
| 2024/12/24 |
81 |
84 |
80 |
84 |
+3.70% |
909,200 |
| 2024/12/23 |
80 |
82 |
79 |
81 |
+0.00% |
669,900 |
| 2024/12/20 |
81 |
84 |
81 |
81 |
+0.00% |
698,500 |
| 2024/12/19 |
82 |
83 |
81 |
81 |
-2.41% |
738,000 |
| 2024/12/18 |
84 |
85 |
83 |
83 |
-1.19% |
319,200 |
| 2024/12/17 |
86 |
86 |
84 |
84 |
-3.45% |
513,700 |
| 2024/12/16 |
87 |
87 |
84 |
87 |
+0.00% |
644,600 |
| 2024/12/13 |
91 |
91 |
86 |
87 |
-4.40% |
2,332,100 |
| 2024/12/12 |
91 |
92 |
90 |
91 |
+0.00% |
551,800 |
| 2024/12/11 |
89 |
91 |
88 |
91 |
+3.41% |
570,200 |
| 2024/12/10 |
88 |
88 |
86 |
88 |
+0.00% |
446,500 |
| 2024/12/9 |
85 |
89 |
85 |
88 |
+3.53% |
810,100 |
| 2024/12/6 |
84 |
85 |
83 |
85 |
+0.00% |
336,500 |
| 2024/12/5 |
84 |
86 |
84 |
85 |
-1.16% |
266,500 |
| 2024/12/4 |
87 |
87 |
84 |
86 |
-1.15% |
619,500 |
| 2024/12/3 |
87 |
88 |
86 |
87 |
+0.00% |
1,008,600 |
| 2024/12/2 |
88 |
88 |
85 |
87 |
-2.25% |
465,700 |
| 2024/11/29 |
89 |
90 |
88 |
89 |
-1.11% |
195,500 |
| 2024/11/28 |
88 |
90 |
87 |
90 |
+1.12% |
312,000 |
| 2024/11/27 |
90 |
90 |
88 |
89 |
-2.20% |
443,700 |
| 2024/11/26 |
92 |
92 |
89 |
91 |
-1.09% |
503,000 |
| 2024/11/25 |
93 |
93 |
91 |
92 |
+1.10% |
232,300 |
| 2024/11/22 |
91 |
92 |
91 |
91 |
+1.11% |
157,900 |
| 2024/11/21 |
92 |
92 |
90 |
90 |
-2.17% |
312,000 |
| 2024/11/20 |
92 |
93 |
90 |
92 |
+1.10% |
342,400 |
| 2024/11/19 |
89 |
96 |
89 |
91 |
+2.25% |
834,100 |
| 2024/11/18 |
89 |
92 |
89 |
89 |
-1.11% |
320,900 |
| 2024/11/15 |
89 |
92 |
88 |
90 |
+3.45% |
725,800 |
| 2024/11/14 |
90 |
92 |
87 |
87 |
-3.33% |
570,500 |
| 2024/11/13 |
91 |
93 |
90 |
90 |
-1.10% |
478,200 |
| 2024/11/12 |
88 |
93 |
87 |
91 |
+3.41% |
1,044,400 |
| 2024/11/11 |
88 |
89 |
87 |
88 |
+0.00% |
280,500 |
| 2024/11/8 |
87 |
89 |
87 |
88 |
+1.15% |
478,200 |
| 2024/11/7 |
88 |
89 |
87 |
87 |
+1.16% |
361,900 |
| 2024/11/6 |
86 |
90 |
86 |
86 |
+1.18% |
616,500 |
| 2024/11/5 |
87 |
87 |
85 |
85 |
-1.16% |
433,900 |
| 2024/11/1 |
84 |
88 |
84 |
86 |
+0.00% |
629,800 |
| 2024/10/31 |
85 |
87 |
84 |
86 |
+1.18% |
509,700 |
| 2024/10/30 |
83 |
88 |
83 |
85 |
+2.41% |
432,500 |
| 2024/10/29 |
83 |
85 |
82 |
83 |
+0.00% |
553,800 |
| 2024/10/28 |
79 |
84 |
79 |
83 |
+5.06% |
590,000 |
| 2024/10/25 |
79 |
82 |
79 |
79 |
-1.25% |
556,400 |
| 2024/10/24 |
80 |
82 |
79 |
80 |
-2.44% |
418,600 |
|
