日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
205 |
205 |
200 |
201 |
-0.99% |
3,300 |
2025/4/24 |
201 |
206 |
197 |
203 |
+1.00% |
11,300 |
2025/4/23 |
201 |
203 |
199 |
201 |
+1.01% |
3,300 |
2025/4/22 |
203 |
203 |
197 |
199 |
-0.50% |
5,000 |
2025/4/21 |
203 |
203 |
200 |
200 |
-2.91% |
2,900 |
2025/4/18 |
205 |
209 |
200 |
206 |
+3.52% |
31,300 |
2025/4/17 |
205 |
205 |
195 |
199 |
-1.49% |
22,900 |
2025/4/16 |
207 |
207 |
196 |
202 |
+0.50% |
20,600 |
2025/4/15 |
190 |
206 |
188 |
201 |
+6.35% |
69,000 |
2025/4/14 |
188 |
192 |
184 |
189 |
+1.07% |
19,000 |
2025/4/11 |
179 |
187 |
177 |
187 |
+3.89% |
28,200 |
2025/4/10 |
180 |
181 |
175 |
180 |
+1.69% |
45,500 |
2025/4/9 |
167 |
177 |
166 |
177 |
+5.99% |
16,500 |
2025/4/8 |
169 |
176 |
167 |
167 |
+1.83% |
36,700 |
2025/4/7 |
166 |
170 |
152 |
164 |
-9.39% |
62,800 |
2025/4/4 |
180 |
185 |
172 |
181 |
-2.16% |
74,600 |
2025/4/3 |
183 |
195 |
180 |
185 |
-5.61% |
93,200 |
2025/4/2 |
208 |
210 |
196 |
196 |
-2.00% |
47,000 |
2025/4/1 |
188 |
231 |
186 |
200 |
+9.89% |
345,700 |
2025/3/31 |
193 |
194 |
179 |
182 |
-8.08% |
99,100 |
2025/3/28 |
196 |
199 |
193 |
198 |
+2.59% |
7,300 |
2025/3/27 |
196 |
197 |
193 |
193 |
-4.46% |
17,700 |
2025/3/26 |
193 |
202 |
188 |
202 |
+4.12% |
20,100 |
2025/3/25 |
202 |
202 |
192 |
194 |
-3.96% |
16,600 |
2025/3/24 |
199 |
205 |
198 |
202 |
+3.06% |
46,200 |
2025/3/21 |
192 |
198 |
190 |
196 |
+2.08% |
28,800 |
2025/3/19 |
184 |
193 |
184 |
192 |
+4.92% |
32,900 |
2025/3/18 |
184 |
186 |
182 |
183 |
-0.54% |
5,300 |
2025/3/17 |
180 |
188 |
180 |
184 |
+2.22% |
40,800 |
2025/3/14 |
180 |
180 |
179 |
180 |
-0.55% |
5,800 |
2025/3/13 |
180 |
182 |
180 |
181 |
+0.00% |
1,500 |
2025/3/12 |
179 |
181 |
179 |
181 |
+0.56% |
2,500 |
2025/3/11 |
180 |
180 |
179 |
180 |
+0.00% |
10,600 |
2025/3/10 |
183 |
183 |
180 |
180 |
-1.64% |
11,000 |
2025/3/7 |
182 |
184 |
181 |
183 |
-1.08% |
14,900 |
2025/3/6 |
184 |
187 |
182 |
185 |
+0.54% |
16,400 |
2025/3/5 |
183 |
185 |
180 |
184 |
+0.55% |
11,900 |
2025/3/4 |
187 |
187 |
182 |
183 |
-2.14% |
13,800 |
2025/3/3 |
183 |
189 |
183 |
187 |
+2.19% |
18,000 |
2025/2/28 |
180 |
186 |
179 |
183 |
-0.54% |
14,900 |
2025/2/27 |
179 |
184 |
178 |
184 |
+2.79% |
17,600 |
2025/2/26 |
181 |
181 |
176 |
179 |
-0.56% |
17,900 |
2025/2/25 |
181 |
183 |
179 |
180 |
-2.17% |
36,600 |
2025/2/21 |
187 |
187 |
182 |
184 |
-1.08% |
20,300 |
2025/2/20 |
186 |
187 |
184 |
186 |
-0.53% |
22,600 |
2025/2/19 |
192 |
192 |
186 |
187 |
-2.60% |
41,400 |
2025/2/18 |
194 |
197 |
188 |
192 |
-0.52% |
33,000 |
2025/2/17 |
200 |
202 |
193 |
193 |
+0.52% |
43,200 |
2025/2/14 |
198 |
201 |
188 |
192 |
+6.08% |
253,300 |
2025/2/13 |
182 |
185 |
180 |
181 |
-0.55% |
27,000 |
2025/2/12 |
179 |
182 |
178 |
182 |
+0.55% |
15,100 |
2025/2/10 |
177 |
182 |
177 |
181 |
+2.26% |
14,200 |
2025/2/7 |
177 |
179 |
175 |
177 |
+0.57% |
14,400 |
2025/2/6 |
177 |
179 |
176 |
176 |
-0.56% |
14,500 |
2025/2/5 |
178 |
183 |
177 |
177 |
-0.56% |
15,900 |
2025/2/4 |
179 |
180 |
178 |
178 |
-0.56% |
11,400 |
2025/2/3 |
180 |
182 |
177 |
179 |
+0.00% |
38,500 |
2025/1/31 |
175 |
180 |
173 |
179 |
+1.70% |
21,900 |
2025/1/30 |
171 |
176 |
170 |
176 |
+2.92% |
28,000 |
2025/1/29 |
170 |
171 |
169 |
171 |
+0.59% |
7,200 |
2025/1/28 |
168 |
171 |
168 |
170 |
+0.00% |
11,600 |
2025/1/27 |
172 |
172 |
168 |
170 |
-1.16% |
24,300 |
2025/1/24 |
173 |
174 |
167 |
172 |
-3.37% |
76,500 |
2025/1/23 |
173 |
185 |
173 |
178 |
+2.30% |
48,500 |
2025/1/22 |
170 |
174 |
170 |
174 |
+2.35% |
15,600 |
2025/1/21 |
170 |
174 |
169 |
170 |
+0.59% |
11,400 |
2025/1/20 |
172 |
172 |
168 |
169 |
-1.74% |
19,300 |
2025/1/17 |
166 |
174 |
166 |
172 |
+2.99% |
13,800 |
2025/1/16 |
174 |
178 |
167 |
167 |
-2.34% |
37,000 |
2025/1/15 |
171 |
176 |
165 |
171 |
+1.79% |
30,900 |
2025/1/14 |
165 |
170 |
164 |
168 |
+1.82% |
8,200 |
2025/1/10 |
165 |
166 |
164 |
165 |
-0.60% |
4,600 |
2025/1/9 |
170 |
170 |
165 |
166 |
-1.78% |
14,800 |
2025/1/8 |
170 |
170 |
168 |
169 |
+0.00% |
9,000 |
2025/1/7 |
169 |
172 |
167 |
169 |
-0.59% |
8,200 |
2025/1/6 |
170 |
174 |
166 |
170 |
-1.16% |
42,300 |
2024/12/30 |
164 |
177 |
163 |
172 |
+6.17% |
74,800 |
2024/12/27 |
159 |
162 |
157 |
162 |
+1.25% |
20,400 |
2024/12/26 |
162 |
162 |
157 |
160 |
+0.00% |
24,900 |
2024/12/25 |
160 |
163 |
157 |
160 |
+0.63% |
54,700 |
2024/12/24 |
161 |
165 |
158 |
159 |
-2.45% |
103,900 |
2024/12/23 |
170 |
172 |
160 |
163 |
-3.55% |
55,500 |
2024/12/20 |
166 |
171 |
166 |
169 |
+0.60% |
24,000 |
2024/12/19 |
171 |
171 |
167 |
168 |
-2.89% |
28,300 |
2024/12/18 |
176 |
177 |
170 |
173 |
-2.26% |
40,400 |
2024/12/17 |
180 |
180 |
176 |
177 |
-1.67% |
30,900 |
2024/12/16 |
186 |
186 |
180 |
180 |
-3.23% |
41,900 |
2024/12/13 |
193 |
193 |
182 |
186 |
-1.06% |
32,300 |
2024/12/12 |
186 |
199 |
182 |
188 |
+3.87% |
192,000 |
2024/12/11 |
182 |
182 |
180 |
181 |
-0.55% |
11,200 |
2024/12/10 |
181 |
182 |
181 |
182 |
+0.00% |
8,500 |
2024/12/9 |
182 |
182 |
180 |
182 |
+0.00% |
20,500 |
2024/12/6 |
180 |
182 |
179 |
182 |
+0.00% |
17,900 |
2024/12/5 |
182 |
184 |
181 |
182 |
+0.00% |
22,000 |
2024/12/4 |
181 |
183 |
179 |
182 |
+0.55% |
37,400 |
2024/12/3 |
184 |
185 |
181 |
181 |
-1.63% |
43,200 |
2024/12/2 |
185 |
186 |
183 |
184 |
-0.54% |
16,900 |
2024/11/29 |
187 |
187 |
183 |
185 |
+1.09% |
80,700 |
2024/11/28 |
182 |
191 |
181 |
183 |
+0.55% |
119,000 |
2024/11/27 |
189 |
189 |
181 |
182 |
-3.19% |
54,400 |
2024/11/26 |
196 |
198 |
188 |
188 |
-1.57% |
79,100 |
2024/11/25 |
196 |
218 |
187 |
191 |
+2.69% |
417,900 |
2024/11/22 |
181 |
187 |
181 |
186 |
+2.76% |
27,800 |
2024/11/21 |
183 |
186 |
181 |
181 |
-1.09% |
7,500 |
2024/11/20 |
182 |
185 |
179 |
183 |
+0.55% |
13,600 |
2024/11/19 |
182 |
183 |
179 |
182 |
+0.55% |
10,200 |
2024/11/18 |
180 |
182 |
177 |
181 |
+0.00% |
7,900 |
2024/11/15 |
180 |
183 |
178 |
181 |
+0.56% |
12,400 |
2024/11/14 |
181 |
190 |
175 |
180 |
-0.55% |
56,800 |
2024/11/13 |
178 |
181 |
176 |
181 |
+1.69% |
11,200 |
2024/11/12 |
180 |
182 |
178 |
178 |
-1.11% |
14,800 |
2024/11/11 |
176 |
181 |
174 |
180 |
+3.45% |
21,800 |
2024/11/8 |
170 |
174 |
170 |
174 |
+0.00% |
18,700 |
2024/11/7 |
173 |
177 |
171 |
174 |
+2.35% |
39,100 |
2024/11/6 |
169 |
173 |
168 |
170 |
+0.59% |
18,800 |
2024/11/5 |
171 |
171 |
167 |
169 |
-0.59% |
9,400 |
2024/11/1 |
171 |
175 |
169 |
170 |
-0.58% |
12,100 |
2024/10/31 |
169 |
173 |
168 |
171 |
+1.18% |
15,000 |
2024/10/30 |
169 |
170 |
167 |
169 |
-0.59% |
7,000 |
2024/10/29 |
168 |
175 |
166 |
170 |
+1.19% |
15,400 |
2024/10/28 |
166 |
169 |
164 |
168 |
+0.00% |
12,300 |
2024/10/25 |
169 |
169 |
166 |
168 |
+0.00% |
4,100 |
2024/10/24 |
171 |
171 |
163 |
168 |
-1.75% |
20,100 |
|