日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
107 |
109 |
106 |
106 |
+0.00% |
138,200 |
2025/4/24 |
107 |
108 |
105 |
106 |
-0.93% |
183,200 |
2025/4/23 |
107 |
108 |
106 |
107 |
+0.94% |
61,000 |
2025/4/22 |
108 |
109 |
106 |
106 |
-1.85% |
94,200 |
2025/4/21 |
106 |
111 |
103 |
108 |
+1.89% |
656,700 |
2025/4/18 |
106 |
107 |
105 |
106 |
-1.85% |
108,000 |
2025/4/17 |
108 |
110 |
105 |
108 |
-0.92% |
480,700 |
2025/4/16 |
111 |
111 |
106 |
109 |
+1.87% |
257,000 |
2025/4/15 |
106 |
115 |
106 |
107 |
+0.94% |
1,862,800 |
2025/4/14 |
105 |
108 |
105 |
106 |
+0.00% |
168,000 |
2025/4/11 |
100 |
106 |
100 |
106 |
+2.91% |
219,700 |
2025/4/10 |
106 |
108 |
103 |
103 |
+0.98% |
371,200 |
2025/4/9 |
103 |
111 |
99 |
102 |
-5.56% |
2,914,000 |
2025/4/8 |
94 |
108 |
92 |
108 |
+22.73% |
2,892,900 |
2025/4/7 |
95 |
104 |
88 |
88 |
-15.38% |
3,231,400 |
2025/4/4 |
103 |
115 |
99 |
104 |
+0.00% |
3,176,500 |
2025/4/3 |
103 |
111 |
103 |
104 |
-2.80% |
1,025,900 |
2025/4/2 |
111 |
113 |
106 |
107 |
-7.76% |
433,400 |
2025/4/1 |
106 |
120 |
101 |
116 |
+13.73% |
4,734,000 |
2025/3/31 |
110 |
119 |
102 |
102 |
-8.11% |
1,307,500 |
2025/3/28 |
111 |
114 |
110 |
111 |
+0.91% |
114,700 |
2025/3/27 |
114 |
117 |
110 |
110 |
-5.98% |
674,300 |
2025/3/26 |
110 |
120 |
110 |
117 |
+6.36% |
1,154,000 |
2025/3/25 |
111 |
113 |
110 |
110 |
-0.90% |
68,300 |
2025/3/24 |
110 |
111 |
110 |
111 |
+1.83% |
64,000 |
2025/3/21 |
111 |
111 |
109 |
109 |
-1.80% |
57,700 |
2025/3/19 |
110 |
112 |
110 |
111 |
+0.00% |
48,800 |
2025/3/18 |
111 |
111 |
109 |
111 |
+0.00% |
59,200 |
2025/3/17 |
111 |
111 |
110 |
111 |
+0.00% |
66,800 |
2025/3/14 |
109 |
111 |
109 |
111 |
+1.83% |
57,100 |
2025/3/13 |
113 |
113 |
109 |
109 |
-0.91% |
84,000 |
2025/3/12 |
108 |
114 |
108 |
110 |
+1.85% |
342,900 |
2025/3/11 |
108 |
109 |
106 |
108 |
+0.00% |
142,500 |
2025/3/10 |
109 |
109 |
107 |
108 |
+0.00% |
68,600 |
2025/3/7 |
108 |
110 |
107 |
108 |
+0.00% |
91,700 |
2025/3/6 |
108 |
109 |
108 |
108 |
+0.00% |
69,600 |
2025/3/5 |
108 |
109 |
107 |
108 |
-0.92% |
115,500 |
2025/3/4 |
108 |
110 |
107 |
109 |
+0.00% |
133,700 |
2025/3/3 |
109 |
110 |
108 |
109 |
+1.87% |
75,300 |
2025/2/28 |
111 |
112 |
107 |
107 |
-4.46% |
507,800 |
2025/2/27 |
111 |
116 |
111 |
112 |
+0.90% |
147,300 |
2025/2/26 |
112 |
113 |
110 |
111 |
-1.77% |
153,100 |
2025/2/25 |
115 |
115 |
112 |
113 |
-1.74% |
124,900 |
2025/2/21 |
116 |
118 |
115 |
115 |
+0.88% |
78,700 |
2025/2/20 |
118 |
119 |
114 |
114 |
-3.39% |
129,500 |
2025/2/19 |
118 |
121 |
117 |
118 |
-0.84% |
188,600 |
2025/2/18 |
114 |
120 |
114 |
119 |
+6.25% |
263,900 |
2025/2/17 |
116 |
116 |
110 |
112 |
-7.44% |
423,000 |
2025/2/14 |
122 |
125 |
115 |
121 |
+0.83% |
343,700 |
2025/2/13 |
122 |
122 |
114 |
120 |
-0.83% |
516,500 |
2025/2/12 |
112 |
121 |
112 |
121 |
+9.01% |
526,200 |
2025/2/10 |
109 |
111 |
109 |
111 |
+2.78% |
147,600 |
2025/2/7 |
108 |
109 |
107 |
108 |
+0.93% |
48,200 |
2025/2/6 |
108 |
109 |
107 |
107 |
-0.93% |
77,900 |
2025/2/5 |
110 |
110 |
108 |
108 |
-0.92% |
25,300 |
2025/2/4 |
108 |
109 |
108 |
109 |
+1.87% |
83,700 |
2025/2/3 |
109 |
109 |
107 |
107 |
-1.83% |
104,200 |
2025/1/31 |
112 |
114 |
109 |
109 |
-2.68% |
327,900 |
2025/1/30 |
113 |
115 |
112 |
112 |
-0.88% |
194,000 |
2025/1/29 |
114 |
114 |
112 |
113 |
+0.00% |
168,300 |
2025/1/28 |
113 |
115 |
112 |
113 |
+0.00% |
139,400 |
2025/1/27 |
114 |
115 |
112 |
113 |
-0.88% |
148,500 |
2025/1/24 |
111 |
115 |
110 |
114 |
+3.64% |
521,300 |
2025/1/23 |
112 |
114 |
109 |
110 |
-0.90% |
127,600 |
2025/1/22 |
112 |
115 |
111 |
111 |
+0.91% |
195,100 |
2025/1/21 |
110 |
114 |
106 |
110 |
+0.00% |
389,900 |
2025/1/20 |
109 |
112 |
109 |
110 |
+1.85% |
211,300 |
2025/1/17 |
110 |
111 |
107 |
108 |
-1.82% |
256,700 |
2025/1/16 |
117 |
117 |
110 |
110 |
-5.17% |
286,500 |
2025/1/15 |
115 |
118 |
113 |
116 |
+0.87% |
317,300 |
2025/1/14 |
113 |
115 |
110 |
115 |
+1.77% |
237,600 |
2025/1/10 |
113 |
115 |
111 |
113 |
-0.88% |
314,500 |
2025/1/9 |
115 |
115 |
110 |
114 |
+0.88% |
489,400 |
2025/1/8 |
111 |
117 |
111 |
113 |
+2.73% |
836,500 |
2025/1/7 |
110 |
112 |
108 |
110 |
+1.85% |
277,700 |
2025/1/6 |
110 |
115 |
108 |
108 |
-1.82% |
318,000 |
2024/12/30 |
110 |
114 |
109 |
110 |
+1.85% |
389,300 |
2024/12/27 |
110 |
116 |
106 |
108 |
-0.92% |
919,800 |
2024/12/26 |
109 |
113 |
107 |
109 |
-0.91% |
386,400 |
2024/12/25 |
108 |
111 |
105 |
110 |
+3.77% |
382,500 |
2024/12/24 |
111 |
111 |
104 |
106 |
-4.50% |
398,700 |
2024/12/23 |
108 |
113 |
108 |
111 |
+2.78% |
419,000 |
2024/12/20 |
109 |
110 |
108 |
108 |
-0.92% |
233,200 |
2024/12/19 |
109 |
111 |
108 |
109 |
-2.68% |
182,700 |
2024/12/18 |
111 |
113 |
110 |
112 |
+0.90% |
209,000 |
2024/12/17 |
111 |
114 |
111 |
111 |
-0.89% |
128,100 |
2024/12/16 |
113 |
113 |
110 |
112 |
+0.00% |
207,100 |
2024/12/13 |
109 |
113 |
109 |
112 |
+1.82% |
200,500 |
2024/12/12 |
113 |
114 |
109 |
110 |
-2.65% |
378,400 |
2024/12/11 |
114 |
115 |
112 |
113 |
-0.88% |
276,000 |
2024/12/10 |
118 |
118 |
113 |
114 |
-2.56% |
433,600 |
2024/12/9 |
121 |
121 |
115 |
117 |
-3.31% |
603,000 |
2024/12/6 |
118 |
125 |
115 |
121 |
+4.31% |
1,039,700 |
2024/12/5 |
114 |
119 |
113 |
116 |
+1.75% |
434,000 |
2024/12/4 |
118 |
118 |
114 |
114 |
-3.39% |
212,200 |
2024/12/3 |
119 |
120 |
116 |
118 |
+0.00% |
258,300 |
2024/12/2 |
114 |
119 |
114 |
118 |
+3.51% |
356,300 |
2024/11/29 |
115 |
118 |
113 |
114 |
-0.87% |
231,500 |
2024/11/28 |
114 |
117 |
114 |
115 |
+0.00% |
191,300 |
2024/11/27 |
118 |
118 |
115 |
115 |
-0.86% |
280,100 |
2024/11/26 |
120 |
120 |
115 |
116 |
-2.52% |
371,700 |
2024/11/25 |
120 |
122 |
119 |
119 |
+0.00% |
313,700 |
2024/11/22 |
119 |
122 |
117 |
119 |
+0.00% |
396,600 |
2024/11/21 |
119 |
120 |
118 |
119 |
+0.00% |
335,600 |
2024/11/20 |
121 |
126 |
119 |
119 |
-2.46% |
490,900 |
2024/11/19 |
126 |
130 |
119 |
122 |
-2.40% |
1,212,300 |
2024/11/18 |
120 |
133 |
120 |
125 |
+2.46% |
1,166,600 |
2024/11/15 |
118 |
125 |
117 |
122 |
+0.83% |
797,600 |
2024/11/14 |
123 |
123 |
119 |
121 |
-2.42% |
514,900 |
2024/11/13 |
125 |
127 |
124 |
124 |
-0.80% |
455,300 |
2024/11/12 |
125 |
132 |
123 |
125 |
-0.79% |
758,300 |
2024/11/11 |
137 |
138 |
126 |
126 |
-7.35% |
1,184,800 |
2024/11/8 |
130 |
136 |
128 |
136 |
+4.62% |
881,000 |
2024/11/7 |
127 |
137 |
126 |
130 |
+3.17% |
1,717,800 |
2024/11/6 |
128 |
131 |
125 |
126 |
-3.08% |
683,400 |
2024/11/5 |
126 |
130 |
123 |
130 |
+4.84% |
428,800 |
2024/11/1 |
127 |
131 |
123 |
124 |
-3.88% |
905,900 |
2024/10/31 |
133 |
135 |
128 |
129 |
-1.53% |
1,031,700 |
2024/10/30 |
145 |
146 |
130 |
131 |
-9.66% |
2,301,900 |
2024/10/29 |
149 |
162 |
144 |
145 |
-2.03% |
2,956,600 |
2024/10/28 |
144 |
153 |
143 |
148 |
+1.37% |
844,700 |
2024/10/25 |
153 |
155 |
143 |
146 |
-3.95% |
1,405,400 |
2024/10/24 |
150 |
156 |
139 |
152 |
+1.33% |
2,405,100 |
|