日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
133 |
134 |
130 |
131 |
-1.50% |
236,900 |
2025/4/24 |
132 |
133 |
131 |
133 |
+2.31% |
215,500 |
2025/4/23 |
131 |
131 |
128 |
130 |
+1.56% |
202,300 |
2025/4/22 |
128 |
129 |
127 |
128 |
-0.78% |
166,500 |
2025/4/21 |
130 |
131 |
128 |
129 |
-0.77% |
150,400 |
2025/4/18 |
128 |
130 |
127 |
130 |
+2.36% |
169,100 |
2025/4/17 |
125 |
128 |
125 |
127 |
+1.60% |
245,700 |
2025/4/16 |
126 |
126 |
123 |
125 |
+0.81% |
183,300 |
2025/4/15 |
126 |
127 |
124 |
124 |
+0.00% |
216,300 |
2025/4/14 |
127 |
131 |
119 |
124 |
-0.80% |
1,405,700 |
2025/4/11 |
122 |
126 |
121 |
125 |
+0.00% |
261,900 |
2025/4/10 |
130 |
130 |
124 |
125 |
+3.31% |
340,100 |
2025/4/9 |
124 |
124 |
118 |
121 |
-3.20% |
364,200 |
2025/4/8 |
124 |
129 |
123 |
125 |
+6.84% |
430,300 |
2025/4/7 |
118 |
125 |
116 |
117 |
-15.22% |
1,210,600 |
2025/4/4 |
144 |
145 |
137 |
138 |
-6.76% |
963,500 |
2025/4/3 |
144 |
148 |
143 |
148 |
-0.67% |
464,800 |
2025/4/2 |
152 |
152 |
149 |
149 |
-1.97% |
237,400 |
2025/4/1 |
155 |
155 |
150 |
152 |
-1.94% |
275,000 |
2025/3/31 |
156 |
156 |
152 |
155 |
-3.12% |
351,900 |
2025/3/28 |
157 |
160 |
155 |
160 |
+0.63% |
426,800 |
2025/3/27 |
152 |
160 |
152 |
159 |
+4.61% |
816,100 |
2025/3/26 |
153 |
154 |
152 |
152 |
-1.30% |
111,900 |
2025/3/25 |
153 |
156 |
153 |
154 |
+0.65% |
107,300 |
2025/3/24 |
157 |
157 |
153 |
153 |
-2.55% |
361,000 |
2025/3/21 |
157 |
158 |
156 |
157 |
+1.95% |
211,800 |
2025/3/19 |
156 |
157 |
154 |
154 |
-1.28% |
268,800 |
2025/3/18 |
154 |
156 |
152 |
156 |
+1.30% |
280,600 |
2025/3/17 |
149 |
154 |
149 |
154 |
+3.36% |
211,700 |
2025/3/14 |
147 |
149 |
146 |
149 |
+1.36% |
58,100 |
2025/3/13 |
149 |
149 |
147 |
147 |
+0.00% |
69,800 |
2025/3/12 |
147 |
149 |
146 |
147 |
+0.68% |
83,500 |
2025/3/11 |
147 |
148 |
144 |
146 |
-2.01% |
181,000 |
2025/3/10 |
148 |
150 |
148 |
149 |
+0.68% |
183,800 |
2025/3/7 |
145 |
148 |
145 |
148 |
+1.37% |
134,700 |
2025/3/6 |
147 |
148 |
146 |
146 |
+0.00% |
170,300 |
2025/3/5 |
146 |
147 |
145 |
146 |
-1.35% |
333,900 |
2025/3/4 |
149 |
149 |
146 |
148 |
-0.67% |
255,000 |
2025/3/3 |
148 |
155 |
146 |
149 |
+2.05% |
425,500 |
2025/2/28 |
151 |
152 |
145 |
146 |
-3.31% |
384,100 |
2025/2/27 |
155 |
155 |
151 |
151 |
-3.82% |
396,800 |
2025/2/26 |
158 |
158 |
153 |
157 |
-0.63% |
846,200 |
2025/2/25 |
165 |
165 |
157 |
158 |
-1.25% |
1,038,300 |
2025/2/21 |
152 |
166 |
152 |
160 |
+7.38% |
2,144,700 |
2025/2/20 |
150 |
151 |
149 |
149 |
-0.67% |
316,100 |
2025/2/19 |
147 |
150 |
146 |
150 |
+2.04% |
228,400 |
2025/2/18 |
146 |
147 |
145 |
147 |
+0.00% |
128,100 |
2025/2/17 |
147 |
147 |
146 |
147 |
+0.68% |
124,600 |
2025/2/14 |
147 |
147 |
146 |
146 |
-1.35% |
55,600 |
2025/2/13 |
146 |
148 |
145 |
148 |
+1.37% |
107,200 |
2025/2/12 |
147 |
147 |
145 |
146 |
-0.68% |
90,900 |
2025/2/10 |
144 |
147 |
144 |
147 |
+2.80% |
198,600 |
2025/2/7 |
143 |
145 |
142 |
143 |
+0.70% |
147,100 |
2025/2/6 |
141 |
143 |
141 |
142 |
+0.00% |
163,500 |
2025/2/5 |
142 |
142 |
141 |
142 |
+0.71% |
66,400 |
2025/2/4 |
141 |
142 |
140 |
141 |
+0.71% |
116,400 |
2025/2/3 |
140 |
141 |
140 |
140 |
+0.00% |
175,300 |
2025/1/31 |
141 |
143 |
140 |
140 |
+0.72% |
143,600 |
2025/1/30 |
144 |
144 |
139 |
139 |
-3.47% |
720,900 |
2025/1/29 |
144 |
146 |
144 |
144 |
+0.00% |
87,900 |
2025/1/28 |
144 |
145 |
143 |
144 |
+0.70% |
113,500 |
2025/1/27 |
144 |
145 |
143 |
143 |
-0.69% |
202,400 |
2025/1/24 |
143 |
144 |
143 |
144 |
+0.70% |
47,200 |
2025/1/23 |
143 |
144 |
142 |
143 |
+0.00% |
65,100 |
2025/1/22 |
143 |
144 |
142 |
143 |
+0.00% |
94,300 |
2025/1/21 |
144 |
144 |
141 |
143 |
-0.69% |
88,500 |
2025/1/20 |
142 |
144 |
141 |
144 |
+2.13% |
141,500 |
2025/1/17 |
142 |
142 |
139 |
141 |
+0.71% |
135,700 |
2025/1/16 |
143 |
143 |
140 |
140 |
-2.10% |
168,600 |
2025/1/15 |
143 |
143 |
141 |
143 |
+0.00% |
135,700 |
2025/1/14 |
142 |
145 |
142 |
143 |
-2.05% |
239,000 |
2025/1/10 |
145 |
146 |
144 |
146 |
+0.00% |
175,400 |
2025/1/9 |
146 |
147 |
145 |
146 |
+0.00% |
98,100 |
2025/1/8 |
147 |
148 |
146 |
146 |
-1.35% |
102,700 |
2025/1/7 |
148 |
148 |
146 |
148 |
+0.68% |
114,900 |
2025/1/6 |
147 |
149 |
146 |
147 |
+0.68% |
281,300 |
2024/12/30 |
145 |
147 |
145 |
146 |
+0.69% |
111,200 |
2024/12/27 |
140 |
145 |
139 |
145 |
+3.57% |
223,400 |
2024/12/26 |
139 |
140 |
138 |
140 |
+0.72% |
72,900 |
2024/12/25 |
138 |
140 |
138 |
139 |
+0.72% |
141,400 |
2024/12/24 |
139 |
139 |
138 |
138 |
-1.43% |
101,800 |
2024/12/23 |
139 |
140 |
138 |
140 |
+0.72% |
106,700 |
2024/12/20 |
139 |
140 |
138 |
139 |
-0.71% |
111,100 |
2024/12/19 |
139 |
141 |
139 |
140 |
+0.72% |
323,200 |
2024/12/18 |
140 |
141 |
139 |
139 |
-0.71% |
157,300 |
2024/12/17 |
141 |
141 |
140 |
140 |
-0.71% |
77,900 |
2024/12/16 |
141 |
143 |
141 |
141 |
+0.00% |
138,300 |
2024/12/13 |
142 |
142 |
141 |
141 |
-0.70% |
87,600 |
2024/12/12 |
143 |
144 |
142 |
142 |
-1.39% |
78,300 |
2024/12/11 |
142 |
144 |
142 |
144 |
+1.41% |
60,400 |
2024/12/10 |
142 |
143 |
142 |
142 |
+0.00% |
116,400 |
2024/12/9 |
141 |
142 |
141 |
142 |
+0.00% |
150,600 |
2024/12/6 |
142 |
142 |
141 |
142 |
-0.70% |
72,800 |
2024/12/5 |
142 |
143 |
141 |
143 |
+1.42% |
97,700 |
2024/12/4 |
141 |
143 |
141 |
141 |
-0.70% |
76,700 |
2024/12/3 |
142 |
143 |
141 |
142 |
+0.00% |
75,800 |
2024/12/2 |
143 |
143 |
141 |
142 |
-0.70% |
82,400 |
2024/11/29 |
142 |
143 |
140 |
143 |
+1.42% |
87,700 |
2024/11/28 |
141 |
143 |
141 |
141 |
+0.00% |
94,000 |
2024/11/27 |
143 |
143 |
141 |
141 |
-0.70% |
56,200 |
2024/11/26 |
143 |
143 |
141 |
142 |
-0.70% |
60,700 |
2024/11/25 |
144 |
144 |
143 |
143 |
+0.00% |
76,100 |
2024/11/22 |
144 |
144 |
142 |
143 |
+0.00% |
165,200 |
2024/11/21 |
142 |
143 |
142 |
143 |
+1.42% |
92,600 |
2024/11/20 |
141 |
143 |
141 |
141 |
+0.71% |
123,200 |
2024/11/19 |
141 |
141 |
140 |
140 |
+0.72% |
105,200 |
2024/11/18 |
140 |
141 |
139 |
139 |
-1.42% |
122,100 |
2024/11/15 |
141 |
142 |
141 |
141 |
+0.00% |
96,200 |
2024/11/14 |
142 |
142 |
140 |
141 |
+0.00% |
121,100 |
2024/11/13 |
143 |
143 |
141 |
141 |
-0.70% |
85,600 |
2024/11/12 |
145 |
145 |
142 |
142 |
-2.07% |
90,600 |
2024/11/11 |
144 |
145 |
143 |
145 |
+0.00% |
86,300 |
2024/11/8 |
143 |
145 |
142 |
145 |
+1.40% |
170,600 |
2024/11/7 |
141 |
144 |
140 |
143 |
+2.14% |
202,500 |
2024/11/6 |
140 |
141 |
139 |
140 |
+0.72% |
82,400 |
2024/11/5 |
139 |
141 |
139 |
139 |
+0.72% |
67,000 |
2024/11/1 |
138 |
140 |
138 |
138 |
-1.43% |
111,100 |
2024/10/31 |
136 |
140 |
136 |
140 |
+2.94% |
212,600 |
2024/10/30 |
139 |
139 |
136 |
136 |
-2.16% |
317,900 |
2024/10/29 |
137 |
140 |
137 |
139 |
+1.46% |
144,100 |
2024/10/28 |
137 |
139 |
136 |
137 |
-0.72% |
155,700 |
2024/10/25 |
138 |
139 |
137 |
138 |
-1.43% |
132,700 |
2024/10/24 |
136 |
140 |
136 |
140 |
+1.45% |
179,400 |
|