日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
141 |
143 |
141 |
142 |
+0.71% |
25,000 |
2025/4/24 |
143 |
143 |
141 |
141 |
-1.40% |
31,000 |
2025/4/23 |
143 |
143 |
141 |
143 |
+0.70% |
61,900 |
2025/4/22 |
141 |
152 |
137 |
142 |
-0.70% |
513,500 |
2025/4/21 |
143 |
145 |
142 |
143 |
-2.05% |
66,800 |
2025/4/18 |
142 |
146 |
141 |
146 |
+2.82% |
106,300 |
2025/4/17 |
139 |
142 |
139 |
142 |
+2.16% |
51,900 |
2025/4/16 |
142 |
142 |
138 |
139 |
-1.42% |
67,700 |
2025/4/15 |
140 |
142 |
139 |
141 |
+1.44% |
69,500 |
2025/4/14 |
141 |
142 |
139 |
139 |
-1.42% |
81,300 |
2025/4/11 |
133 |
141 |
133 |
141 |
+0.71% |
127,500 |
2025/4/10 |
139 |
140 |
136 |
140 |
+7.69% |
218,100 |
2025/4/9 |
132 |
134 |
128 |
130 |
-4.41% |
197,100 |
2025/4/8 |
131 |
137 |
130 |
136 |
+9.68% |
164,500 |
2025/4/7 |
122 |
141 |
120 |
124 |
-9.49% |
2,060,100 |
2025/4/4 |
134 |
145 |
129 |
137 |
-0.72% |
1,600,700 |
2025/4/3 |
137 |
140 |
135 |
138 |
-1.43% |
180,900 |
2025/4/2 |
143 |
144 |
140 |
140 |
-2.10% |
159,600 |
2025/4/1 |
153 |
168 |
142 |
143 |
-5.30% |
1,805,700 |
2025/3/31 |
153 |
154 |
148 |
151 |
-2.58% |
229,700 |
2025/3/28 |
157 |
160 |
153 |
155 |
-5.49% |
245,800 |
2025/3/27 |
169 |
169 |
162 |
164 |
-1.20% |
228,100 |
2025/3/26 |
164 |
170 |
164 |
166 |
+1.84% |
93,000 |
2025/3/25 |
166 |
166 |
163 |
163 |
+0.00% |
56,400 |
2025/3/24 |
167 |
167 |
163 |
163 |
-2.40% |
75,700 |
2025/3/21 |
168 |
169 |
165 |
167 |
+0.00% |
106,400 |
2025/3/19 |
164 |
171 |
164 |
167 |
+2.45% |
214,200 |
2025/3/18 |
162 |
165 |
160 |
163 |
+2.52% |
151,700 |
2025/3/17 |
162 |
163 |
159 |
159 |
-1.85% |
138,100 |
2025/3/14 |
162 |
164 |
160 |
162 |
+0.00% |
144,400 |
2025/3/13 |
172 |
179 |
162 |
162 |
-2.99% |
591,700 |
2025/3/12 |
165 |
171 |
163 |
167 |
+1.83% |
234,900 |
2025/3/11 |
170 |
170 |
161 |
164 |
-5.75% |
572,800 |
2025/3/10 |
173 |
178 |
173 |
174 |
-1.14% |
217,600 |
2025/3/7 |
182 |
186 |
176 |
176 |
-2.76% |
784,800 |
2025/3/6 |
176 |
185 |
172 |
181 |
+1.69% |
661,200 |
2025/3/5 |
174 |
182 |
169 |
178 |
+0.56% |
604,200 |
2025/3/4 |
179 |
181 |
172 |
177 |
-1.67% |
477,900 |
2025/3/3 |
185 |
190 |
174 |
180 |
-1.10% |
1,791,600 |
2025/2/28 |
168 |
182 |
157 |
182 |
+5.20% |
2,029,300 |
2025/2/27 |
179 |
202 |
168 |
173 |
+2.37% |
9,826,700 |
2025/2/26 |
133 |
183 |
129 |
169 |
+27.07% |
13,163,900 |
2025/2/25 |
136 |
136 |
133 |
133 |
-0.75% |
84,100 |
2025/2/21 |
135 |
135 |
134 |
134 |
-0.74% |
54,700 |
2025/2/20 |
134 |
136 |
134 |
135 |
+0.00% |
34,400 |
2025/2/19 |
135 |
135 |
133 |
135 |
+0.75% |
29,400 |
2025/2/18 |
138 |
138 |
134 |
134 |
-2.19% |
31,000 |
2025/2/17 |
136 |
137 |
135 |
137 |
+3.01% |
36,400 |
2025/2/14 |
132 |
135 |
132 |
133 |
+0.76% |
60,400 |
2025/2/13 |
135 |
135 |
132 |
132 |
-0.75% |
75,300 |
2025/2/12 |
134 |
135 |
133 |
133 |
-1.48% |
60,900 |
2025/2/10 |
137 |
137 |
132 |
135 |
+0.00% |
95,500 |
2025/2/7 |
139 |
140 |
129 |
135 |
-4.26% |
383,900 |
2025/2/6 |
139 |
141 |
136 |
141 |
+1.44% |
130,800 |
2025/2/5 |
134 |
139 |
133 |
139 |
+5.30% |
144,100 |
2025/2/4 |
132 |
137 |
131 |
132 |
+1.54% |
234,400 |
2025/2/3 |
130 |
132 |
129 |
130 |
+0.00% |
51,300 |
2025/1/31 |
127 |
130 |
127 |
130 |
+4.84% |
61,500 |
2025/1/30 |
132 |
132 |
124 |
124 |
-6.06% |
336,900 |
2025/1/29 |
131 |
132 |
130 |
132 |
+0.00% |
33,900 |
2025/1/28 |
131 |
132 |
130 |
132 |
+0.00% |
41,400 |
2025/1/27 |
129 |
132 |
128 |
132 |
+2.33% |
80,200 |
2025/1/24 |
128 |
129 |
127 |
129 |
+0.78% |
80,400 |
2025/1/23 |
129 |
129 |
128 |
128 |
+0.00% |
34,200 |
2025/1/22 |
124 |
130 |
124 |
128 |
+3.23% |
114,700 |
2025/1/21 |
123 |
124 |
122 |
124 |
+0.81% |
22,900 |
2025/1/20 |
121 |
125 |
121 |
123 |
+1.65% |
52,200 |
2025/1/17 |
121 |
122 |
121 |
121 |
-0.82% |
81,300 |
2025/1/16 |
125 |
125 |
122 |
122 |
-2.40% |
157,700 |
2025/1/15 |
125 |
126 |
123 |
125 |
-0.79% |
67,000 |
2025/1/14 |
132 |
132 |
121 |
126 |
-3.82% |
182,300 |
2025/1/10 |
129 |
132 |
129 |
131 |
+1.55% |
128,300 |
2025/1/9 |
124 |
134 |
124 |
129 |
+4.88% |
323,200 |
2025/1/8 |
122 |
124 |
122 |
123 |
+1.65% |
53,500 |
2025/1/7 |
118 |
123 |
117 |
121 |
+3.42% |
165,000 |
2025/1/6 |
115 |
120 |
115 |
117 |
+2.63% |
285,700 |
2024/12/30 |
115 |
115 |
113 |
114 |
+0.00% |
67,200 |
2024/12/27 |
115 |
115 |
114 |
114 |
+0.88% |
68,600 |
2024/12/26 |
113 |
115 |
112 |
113 |
+0.89% |
124,100 |
2024/12/25 |
113 |
113 |
112 |
112 |
-0.88% |
64,100 |
2024/12/24 |
114 |
114 |
113 |
113 |
+0.00% |
23,800 |
2024/12/23 |
113 |
114 |
113 |
113 |
+0.00% |
36,800 |
2024/12/20 |
113 |
114 |
113 |
113 |
+0.89% |
41,700 |
2024/12/19 |
112 |
113 |
112 |
112 |
+0.00% |
44,000 |
2024/12/18 |
113 |
113 |
112 |
112 |
-0.88% |
26,100 |
2024/12/17 |
113 |
113 |
111 |
113 |
+0.89% |
198,300 |
2024/12/16 |
113 |
114 |
112 |
112 |
-1.75% |
99,400 |
2024/12/13 |
114 |
115 |
113 |
114 |
-0.87% |
37,000 |
2024/12/12 |
115 |
115 |
114 |
115 |
+0.00% |
10,800 |
2024/12/11 |
115 |
116 |
114 |
115 |
+0.00% |
82,100 |
2024/12/10 |
116 |
116 |
114 |
115 |
-0.86% |
57,600 |
2024/12/9 |
114 |
116 |
114 |
116 |
+2.65% |
77,800 |
2024/12/6 |
114 |
115 |
113 |
113 |
-1.74% |
55,200 |
2024/12/5 |
117 |
117 |
113 |
115 |
-1.71% |
76,500 |
2024/12/4 |
115 |
117 |
113 |
117 |
+1.74% |
103,900 |
2024/12/3 |
114 |
115 |
113 |
115 |
+0.00% |
42,900 |
2024/12/2 |
115 |
115 |
114 |
115 |
+0.00% |
36,800 |
2024/11/29 |
114 |
115 |
114 |
115 |
+1.77% |
34,500 |
2024/11/28 |
114 |
115 |
113 |
113 |
-0.88% |
39,400 |
2024/11/27 |
116 |
116 |
113 |
114 |
-0.87% |
84,300 |
2024/11/26 |
117 |
117 |
115 |
115 |
-0.86% |
40,500 |
2024/11/25 |
115 |
117 |
114 |
116 |
+1.75% |
107,600 |
2024/11/22 |
114 |
114 |
113 |
114 |
+0.88% |
40,400 |
2024/11/21 |
115 |
116 |
111 |
113 |
-1.74% |
255,100 |
2024/11/20 |
115 |
116 |
114 |
115 |
+0.00% |
55,100 |
2024/11/19 |
115 |
116 |
114 |
115 |
+0.88% |
40,800 |
2024/11/18 |
114 |
116 |
114 |
114 |
+0.00% |
57,200 |
2024/11/15 |
113 |
116 |
111 |
114 |
+0.88% |
177,400 |
2024/11/14 |
120 |
129 |
110 |
113 |
-2.59% |
813,500 |
2024/11/13 |
118 |
118 |
114 |
116 |
-3.33% |
324,900 |
2024/11/12 |
119 |
120 |
116 |
120 |
+0.00% |
256,100 |
2024/11/11 |
121 |
122 |
116 |
120 |
-4.76% |
885,600 |
2024/11/8 |
124 |
151 |
121 |
126 |
+10.53% |
7,481,200 |
2024/11/7 |
113 |
117 |
112 |
114 |
+0.88% |
99,100 |
2024/11/6 |
113 |
113 |
111 |
113 |
+0.89% |
26,600 |
2024/11/5 |
111 |
112 |
110 |
112 |
+1.82% |
21,600 |
2024/11/1 |
108 |
111 |
108 |
110 |
+0.92% |
23,000 |
2024/10/31 |
110 |
110 |
108 |
109 |
+0.00% |
55,800 |
2024/10/30 |
111 |
112 |
109 |
109 |
-2.68% |
158,600 |
2024/10/29 |
112 |
112 |
110 |
112 |
+0.90% |
26,100 |
2024/10/28 |
110 |
112 |
110 |
111 |
+0.91% |
22,500 |
2024/10/25 |
114 |
114 |
110 |
110 |
-3.51% |
65,100 |
2024/10/24 |
111 |
114 |
110 |
114 |
+2.70% |
37,400 |
|