| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
85 |
87 |
82 |
83 |
-3.49% |
420,000 |
| 2025/4/24 |
86 |
87 |
85 |
86 |
-1.15% |
325,800 |
| 2025/4/23 |
86 |
96 |
82 |
87 |
+1.16% |
3,718,000 |
| 2025/4/22 |
84 |
94 |
83 |
86 |
+1.18% |
2,023,800 |
| 2025/4/21 |
84 |
89 |
82 |
85 |
+1.19% |
726,800 |
| 2025/4/18 |
86 |
87 |
83 |
84 |
-1.18% |
442,200 |
| 2025/4/17 |
100 |
101 |
84 |
85 |
-14.14% |
1,910,500 |
| 2025/4/16 |
108 |
118 |
94 |
99 |
-3.88% |
3,506,800 |
| 2025/4/15 |
99 |
128 |
99 |
103 |
-9.65% |
7,257,200 |
| 2025/4/14 |
87 |
114 |
82 |
114 |
+34.12% |
4,217,700 |
| 2025/4/11 |
71 |
100 |
71 |
85 |
+18.06% |
6,919,400 |
| 2025/4/10 |
73 |
84 |
70 |
72 |
+4.35% |
2,718,800 |
| 2025/4/9 |
76 |
76 |
68 |
69 |
-6.76% |
350,500 |
| 2025/4/8 |
64 |
86 |
60 |
74 |
+25.42% |
5,032,800 |
| 2025/4/7 |
59 |
64 |
58 |
59 |
-14.49% |
394,800 |
| 2025/4/4 |
72 |
82 |
66 |
69 |
-8.00% |
1,828,900 |
| 2025/4/3 |
75 |
86 |
73 |
75 |
-5.06% |
1,539,300 |
| 2025/4/2 |
82 |
83 |
79 |
79 |
-2.47% |
219,200 |
| 2025/4/1 |
80 |
89 |
79 |
81 |
+1.25% |
1,655,500 |
| 2025/3/31 |
81 |
81 |
78 |
80 |
+0.00% |
201,900 |
| 2025/3/28 |
82 |
91 |
79 |
80 |
-2.44% |
2,216,700 |
| 2025/3/27 |
85 |
86 |
82 |
82 |
-3.53% |
222,600 |
| 2025/3/26 |
85 |
86 |
82 |
85 |
+0.00% |
252,000 |
| 2025/3/25 |
86 |
98 |
83 |
85 |
+0.00% |
2,081,600 |
| 2025/3/24 |
88 |
88 |
83 |
85 |
-2.30% |
386,500 |
| 2025/3/21 |
87 |
89 |
87 |
87 |
+0.00% |
240,500 |
| 2025/3/19 |
90 |
100 |
87 |
87 |
-2.25% |
1,394,000 |
| 2025/3/18 |
99 |
101 |
87 |
89 |
-6.32% |
1,479,300 |
| 2025/3/17 |
83 |
110 |
81 |
95 |
+14.46% |
4,657,000 |
| 2025/3/14 |
82 |
94 |
80 |
83 |
+1.22% |
803,400 |
| 2025/3/13 |
82 |
83 |
82 |
82 |
-1.20% |
35,900 |
| 2025/3/12 |
82 |
95 |
80 |
83 |
+2.47% |
835,000 |
| 2025/3/11 |
83 |
83 |
80 |
81 |
-2.41% |
71,300 |
| 2025/3/10 |
82 |
84 |
82 |
83 |
-4.60% |
95,200 |
| 2025/3/7 |
87 |
90 |
84 |
87 |
+0.00% |
114,500 |
| 2025/3/6 |
84 |
91 |
84 |
87 |
+4.82% |
216,700 |
| 2025/3/5 |
81 |
85 |
81 |
83 |
+1.22% |
54,900 |
| 2025/3/4 |
82 |
83 |
81 |
82 |
-2.38% |
90,400 |
| 2025/3/3 |
85 |
85 |
83 |
84 |
+1.20% |
43,100 |
| 2025/2/28 |
85 |
85 |
83 |
83 |
-3.49% |
108,100 |
| 2025/2/27 |
85 |
86 |
85 |
86 |
+0.00% |
18,200 |
| 2025/2/26 |
85 |
86 |
85 |
86 |
+0.00% |
17,600 |
| 2025/2/25 |
85 |
86 |
84 |
86 |
+0.00% |
47,900 |
| 2025/2/21 |
88 |
88 |
85 |
86 |
-2.27% |
89,200 |
| 2025/2/20 |
89 |
89 |
86 |
88 |
-1.12% |
139,000 |
| 2025/2/19 |
88 |
90 |
87 |
89 |
+1.14% |
47,600 |
| 2025/2/18 |
89 |
90 |
88 |
88 |
-1.12% |
95,500 |
| 2025/2/17 |
89 |
90 |
89 |
89 |
-1.11% |
35,600 |
| 2025/2/14 |
91 |
92 |
90 |
90 |
-2.17% |
28,200 |
| 2025/2/13 |
91 |
93 |
91 |
92 |
+0.00% |
29,700 |
| 2025/2/12 |
93 |
94 |
91 |
92 |
-1.08% |
43,800 |
| 2025/2/10 |
92 |
93 |
91 |
93 |
+1.09% |
33,200 |
| 2025/2/7 |
94 |
94 |
90 |
92 |
-1.08% |
93,400 |
| 2025/2/6 |
95 |
101 |
91 |
93 |
+2.20% |
509,000 |
| 2025/2/5 |
90 |
91 |
89 |
91 |
+2.25% |
32,600 |
| 2025/2/4 |
89 |
91 |
88 |
89 |
+1.14% |
56,100 |
| 2025/2/3 |
92 |
99 |
86 |
88 |
+0.00% |
461,700 |
| 2025/1/31 |
93 |
94 |
88 |
88 |
-5.38% |
302,000 |
| 2025/1/30 |
94 |
95 |
93 |
93 |
-2.11% |
128,200 |
| 2025/1/29 |
96 |
96 |
94 |
95 |
-1.04% |
73,700 |
| 2025/1/28 |
98 |
99 |
95 |
96 |
-2.04% |
61,600 |
| 2025/1/27 |
96 |
98 |
95 |
98 |
+1.03% |
30,100 |
| 2025/1/24 |
96 |
97 |
95 |
97 |
+1.04% |
26,400 |
| 2025/1/23 |
95 |
97 |
95 |
96 |
+2.13% |
13,700 |
| 2025/1/22 |
94 |
98 |
94 |
94 |
-1.05% |
44,800 |
| 2025/1/21 |
96 |
96 |
94 |
95 |
-1.04% |
4,800 |
| 2025/1/20 |
94 |
96 |
94 |
96 |
+3.23% |
16,000 |
| 2025/1/17 |
95 |
95 |
91 |
93 |
-2.11% |
65,200 |
| 2025/1/16 |
96 |
97 |
95 |
95 |
+0.00% |
8,800 |
| 2025/1/15 |
96 |
96 |
95 |
95 |
+0.00% |
3,600 |
| 2025/1/14 |
97 |
98 |
94 |
95 |
-2.06% |
83,000 |
| 2025/1/10 |
96 |
97 |
95 |
97 |
+0.00% |
19,800 |
| 2025/1/9 |
99 |
101 |
96 |
97 |
-3.00% |
72,400 |
| 2025/1/8 |
99 |
100 |
99 |
100 |
+0.00% |
13,000 |
| 2025/1/7 |
99 |
100 |
97 |
100 |
+2.04% |
31,000 |
| 2025/1/6 |
99 |
102 |
97 |
98 |
+1.03% |
97,700 |
| 2024/12/30 |
97 |
100 |
97 |
97 |
+0.00% |
147,400 |
| 2024/12/27 |
96 |
97 |
95 |
97 |
+1.04% |
106,900 |
| 2024/12/26 |
96 |
98 |
94 |
96 |
-2.04% |
355,400 |
| 2024/12/25 |
99 |
99 |
96 |
98 |
-2.00% |
194,100 |
| 2024/12/24 |
99 |
100 |
98 |
100 |
+0.00% |
59,400 |
| 2024/12/23 |
100 |
102 |
97 |
100 |
+1.01% |
267,500 |
| 2024/12/20 |
102 |
102 |
97 |
99 |
-1.98% |
67,200 |
| 2024/12/19 |
100 |
102 |
100 |
101 |
+1.00% |
32,900 |
| 2024/12/18 |
102 |
102 |
100 |
100 |
-1.96% |
51,200 |
| 2024/12/17 |
103 |
103 |
102 |
102 |
+0.00% |
10,200 |
| 2024/12/16 |
103 |
104 |
101 |
102 |
-0.97% |
58,700 |
| 2024/12/13 |
102 |
104 |
101 |
103 |
+0.00% |
48,900 |
| 2024/12/12 |
103 |
104 |
102 |
103 |
+0.00% |
27,400 |
| 2024/12/11 |
101 |
103 |
101 |
103 |
+1.98% |
47,100 |
| 2024/12/10 |
101 |
103 |
101 |
101 |
-0.98% |
18,700 |
| 2024/12/9 |
101 |
103 |
101 |
102 |
+0.99% |
21,600 |
| 2024/12/6 |
102 |
102 |
100 |
101 |
-0.98% |
37,900 |
| 2024/12/5 |
103 |
103 |
101 |
102 |
-0.97% |
16,900 |
| 2024/12/4 |
102 |
104 |
102 |
103 |
-0.96% |
10,300 |
| 2024/12/3 |
105 |
105 |
102 |
104 |
+0.00% |
25,800 |
| 2024/12/2 |
104 |
106 |
103 |
104 |
+0.00% |
53,200 |
| 2024/11/29 |
103 |
104 |
103 |
104 |
+0.00% |
28,000 |
| 2024/11/28 |
103 |
105 |
103 |
104 |
+0.97% |
22,600 |
| 2024/11/27 |
104 |
105 |
103 |
103 |
-0.96% |
40,400 |
| 2024/11/26 |
106 |
106 |
104 |
104 |
-1.89% |
23,200 |
| 2024/11/25 |
104 |
107 |
104 |
106 |
+0.95% |
44,600 |
| 2024/11/22 |
104 |
105 |
103 |
105 |
+0.00% |
30,300 |
| 2024/11/21 |
104 |
105 |
103 |
105 |
+0.96% |
32,600 |
| 2024/11/20 |
104 |
105 |
102 |
104 |
+1.96% |
35,000 |
| 2024/11/19 |
103 |
107 |
100 |
102 |
+0.00% |
318,200 |
| 2024/11/18 |
99 |
103 |
98 |
102 |
+2.00% |
96,600 |
| 2024/11/15 |
102 |
102 |
98 |
100 |
+0.00% |
165,400 |
| 2024/11/14 |
102 |
103 |
100 |
100 |
-2.91% |
122,900 |
| 2024/11/13 |
103 |
110 |
103 |
103 |
-0.96% |
205,800 |
| 2024/11/12 |
104 |
105 |
103 |
104 |
-0.95% |
87,500 |
| 2024/11/11 |
104 |
105 |
101 |
105 |
+1.94% |
93,500 |
| 2024/11/8 |
106 |
106 |
102 |
103 |
-1.90% |
103,700 |
| 2024/11/7 |
106 |
108 |
105 |
105 |
-0.94% |
75,100 |
| 2024/11/6 |
104 |
107 |
104 |
106 |
+1.92% |
72,900 |
| 2024/11/5 |
106 |
106 |
103 |
104 |
+0.00% |
53,900 |
| 2024/11/1 |
104 |
105 |
103 |
104 |
+0.00% |
27,800 |
| 2024/10/31 |
105 |
106 |
103 |
104 |
+0.97% |
48,000 |
| 2024/10/30 |
106 |
107 |
103 |
103 |
+0.00% |
104,600 |
| 2024/10/29 |
101 |
106 |
101 |
103 |
+1.98% |
267,500 |
| 2024/10/28 |
101 |
112 |
99 |
101 |
+1.00% |
670,700 |
| 2024/10/25 |
101 |
101 |
100 |
100 |
-1.96% |
64,600 |
| 2024/10/24 |
100 |
102 |
100 |
102 |
+0.00% |
150,700 |
|
