| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
114 |
115 |
109 |
110 |
-1.79% |
297,000 |
| 2025/4/24 |
116 |
116 |
112 |
112 |
-3.45% |
72,600 |
| 2025/4/23 |
114 |
116 |
112 |
116 |
+1.75% |
115,100 |
| 2025/4/22 |
113 |
122 |
108 |
114 |
+0.00% |
388,700 |
| 2025/4/21 |
112 |
123 |
107 |
114 |
+0.88% |
459,400 |
| 2025/4/18 |
116 |
116 |
113 |
113 |
+0.00% |
77,500 |
| 2025/4/17 |
115 |
117 |
112 |
113 |
-2.59% |
104,400 |
| 2025/4/16 |
118 |
119 |
113 |
116 |
-2.52% |
105,400 |
| 2025/4/15 |
117 |
119 |
115 |
119 |
+1.71% |
136,100 |
| 2025/4/14 |
112 |
119 |
110 |
117 |
+5.41% |
199,800 |
| 2025/4/11 |
108 |
113 |
108 |
111 |
-0.89% |
78,400 |
| 2025/4/10 |
109 |
112 |
108 |
112 |
+12.00% |
120,200 |
| 2025/4/9 |
106 |
107 |
100 |
100 |
-2.91% |
448,000 |
| 2025/4/8 |
102 |
106 |
100 |
103 |
+8.42% |
192,300 |
| 2025/4/7 |
99 |
100 |
92 |
95 |
-9.52% |
351,400 |
| 2025/4/4 |
108 |
110 |
102 |
105 |
-2.78% |
452,100 |
| 2025/4/3 |
111 |
113 |
108 |
108 |
-4.42% |
242,600 |
| 2025/4/2 |
122 |
122 |
113 |
113 |
-6.61% |
302,900 |
| 2025/4/1 |
126 |
134 |
117 |
121 |
-3.97% |
1,458,000 |
| 2025/3/31 |
134 |
134 |
125 |
126 |
-3.08% |
380,400 |
| 2025/3/28 |
132 |
134 |
130 |
130 |
-2.99% |
150,700 |
| 2025/3/27 |
145 |
163 |
131 |
134 |
-4.96% |
3,239,900 |
| 2025/3/26 |
139 |
143 |
138 |
141 |
+0.00% |
121,000 |
| 2025/3/25 |
134 |
144 |
132 |
141 |
+6.82% |
290,900 |
| 2025/3/24 |
135 |
137 |
132 |
132 |
-2.94% |
212,000 |
| 2025/3/21 |
139 |
140 |
135 |
136 |
-1.45% |
139,100 |
| 2025/3/19 |
143 |
143 |
137 |
138 |
-3.50% |
132,200 |
| 2025/3/18 |
142 |
144 |
138 |
143 |
+0.70% |
170,100 |
| 2025/3/17 |
144 |
147 |
140 |
142 |
-2.74% |
255,400 |
| 2025/3/14 |
132 |
146 |
132 |
146 |
+11.45% |
324,200 |
| 2025/3/13 |
133 |
136 |
131 |
131 |
-2.96% |
123,400 |
| 2025/3/12 |
132 |
135 |
131 |
135 |
+0.75% |
41,800 |
| 2025/3/11 |
130 |
134 |
126 |
134 |
+2.29% |
147,600 |
| 2025/3/10 |
130 |
134 |
129 |
131 |
+1.55% |
104,800 |
| 2025/3/7 |
136 |
136 |
127 |
129 |
-6.52% |
302,800 |
| 2025/3/6 |
138 |
140 |
137 |
138 |
+0.00% |
124,100 |
| 2025/3/5 |
141 |
143 |
136 |
138 |
-3.50% |
145,100 |
| 2025/3/4 |
135 |
146 |
134 |
143 |
+5.93% |
357,900 |
| 2025/3/3 |
137 |
140 |
134 |
135 |
-3.57% |
180,800 |
| 2025/2/28 |
143 |
153 |
136 |
140 |
-4.11% |
220,800 |
| 2025/2/27 |
145 |
149 |
145 |
146 |
+0.69% |
83,100 |
| 2025/2/26 |
144 |
146 |
142 |
145 |
+0.00% |
119,700 |
| 2025/2/25 |
145 |
152 |
141 |
145 |
-3.33% |
367,900 |
| 2025/2/21 |
154 |
158 |
142 |
150 |
-1.96% |
618,200 |
| 2025/2/20 |
168 |
169 |
146 |
153 |
-8.38% |
622,600 |
| 2025/2/19 |
168 |
173 |
165 |
167 |
-2.34% |
229,100 |
| 2025/2/18 |
165 |
181 |
161 |
171 |
+3.64% |
705,000 |
| 2025/2/17 |
174 |
174 |
160 |
165 |
-5.17% |
526,800 |
| 2025/2/14 |
164 |
178 |
160 |
174 |
+6.75% |
1,366,600 |
| 2025/2/13 |
151 |
165 |
149 |
163 |
+6.54% |
532,400 |
| 2025/2/12 |
147 |
153 |
145 |
153 |
+5.52% |
228,300 |
| 2025/2/10 |
139 |
154 |
139 |
145 |
+5.07% |
645,700 |
| 2025/2/7 |
138 |
140 |
137 |
138 |
+0.00% |
62,800 |
| 2025/2/6 |
141 |
143 |
137 |
138 |
-0.72% |
313,900 |
| 2025/2/5 |
144 |
146 |
138 |
139 |
-3.47% |
375,200 |
| 2025/2/4 |
140 |
144 |
135 |
144 |
+2.86% |
345,600 |
| 2025/2/3 |
134 |
146 |
132 |
140 |
+5.26% |
784,100 |
| 2025/1/31 |
129 |
134 |
128 |
133 |
+3.91% |
187,600 |
| 2025/1/30 |
131 |
132 |
128 |
128 |
-4.48% |
104,200 |
| 2025/1/29 |
129 |
135 |
128 |
134 |
+3.08% |
191,000 |
| 2025/1/28 |
135 |
135 |
128 |
130 |
-4.41% |
190,600 |
| 2025/1/27 |
126 |
137 |
123 |
136 |
+7.09% |
415,100 |
| 2025/1/24 |
119 |
127 |
119 |
127 |
+6.72% |
217,900 |
| 2025/1/23 |
121 |
123 |
118 |
119 |
-4.03% |
145,100 |
| 2025/1/22 |
116 |
125 |
114 |
124 |
+7.83% |
324,100 |
| 2025/1/21 |
110 |
115 |
110 |
115 |
+4.55% |
87,800 |
| 2025/1/20 |
110 |
113 |
109 |
110 |
+0.00% |
120,500 |
| 2025/1/17 |
110 |
111 |
108 |
110 |
+0.92% |
125,000 |
| 2025/1/16 |
110 |
111 |
109 |
109 |
+0.00% |
67,700 |
| 2025/1/15 |
112 |
112 |
109 |
109 |
+0.00% |
57,900 |
| 2025/1/14 |
115 |
116 |
108 |
109 |
-5.22% |
177,600 |
| 2025/1/10 |
120 |
120 |
115 |
115 |
-4.17% |
134,600 |
| 2025/1/9 |
122 |
122 |
118 |
120 |
-0.83% |
92,600 |
| 2025/1/8 |
122 |
123 |
121 |
121 |
+0.00% |
56,800 |
| 2025/1/7 |
122 |
123 |
120 |
121 |
-1.63% |
91,800 |
| 2025/1/6 |
123 |
123 |
121 |
123 |
-0.81% |
171,400 |
| 2024/12/30 |
129 |
130 |
124 |
124 |
-3.12% |
209,000 |
| 2024/12/27 |
133 |
134 |
128 |
128 |
-3.03% |
219,800 |
| 2024/12/26 |
127 |
133 |
127 |
132 |
+3.94% |
413,200 |
| 2024/12/25 |
134 |
134 |
125 |
127 |
-2.31% |
360,400 |
| 2024/12/24 |
133 |
137 |
126 |
130 |
+0.00% |
869,400 |
| 2024/12/23 |
122 |
132 |
119 |
130 |
+11.11% |
1,242,600 |
| 2024/12/20 |
118 |
118 |
114 |
117 |
-0.85% |
165,100 |
| 2024/12/19 |
119 |
121 |
116 |
118 |
-1.67% |
81,500 |
| 2024/12/18 |
126 |
126 |
118 |
120 |
-4.76% |
165,900 |
| 2024/12/17 |
128 |
128 |
124 |
126 |
-2.33% |
129,500 |
| 2024/12/16 |
124 |
129 |
121 |
129 |
+5.74% |
284,600 |
| 2024/12/13 |
119 |
122 |
118 |
122 |
+2.52% |
93,500 |
| 2024/12/12 |
118 |
119 |
117 |
119 |
+0.85% |
44,100 |
| 2024/12/11 |
118 |
119 |
116 |
118 |
+0.85% |
69,600 |
| 2024/12/10 |
118 |
118 |
115 |
117 |
+0.86% |
90,400 |
| 2024/12/9 |
118 |
118 |
115 |
116 |
-2.52% |
161,800 |
| 2024/12/6 |
119 |
120 |
116 |
119 |
+0.00% |
127,700 |
| 2024/12/5 |
120 |
122 |
117 |
119 |
-0.83% |
234,300 |
| 2024/12/4 |
121 |
140 |
120 |
120 |
+2.56% |
2,368,800 |
| 2024/12/3 |
124 |
124 |
116 |
117 |
-5.65% |
383,100 |
| 2024/12/2 |
117 |
140 |
117 |
124 |
+9.73% |
1,891,200 |
| 2024/11/29 |
112 |
121 |
110 |
113 |
+1.80% |
201,600 |
| 2024/11/28 |
110 |
113 |
110 |
111 |
-0.89% |
34,600 |
| 2024/11/27 |
111 |
113 |
110 |
112 |
+0.00% |
60,100 |
| 2024/11/26 |
114 |
115 |
110 |
112 |
-1.75% |
55,200 |
| 2024/11/25 |
115 |
118 |
113 |
114 |
-1.72% |
76,000 |
| 2024/11/22 |
119 |
120 |
116 |
116 |
-1.69% |
84,900 |
| 2024/11/21 |
118 |
122 |
117 |
118 |
+1.72% |
182,100 |
| 2024/11/20 |
112 |
122 |
111 |
116 |
+3.57% |
361,400 |
| 2024/11/19 |
113 |
113 |
110 |
112 |
+0.90% |
43,100 |
| 2024/11/18 |
108 |
112 |
108 |
111 |
+0.91% |
57,900 |
| 2024/11/15 |
108 |
110 |
107 |
110 |
+1.85% |
31,200 |
| 2024/11/14 |
108 |
110 |
106 |
108 |
+0.00% |
121,500 |
| 2024/11/13 |
112 |
114 |
108 |
108 |
-6.90% |
146,300 |
| 2024/11/12 |
104 |
116 |
104 |
116 |
+10.48% |
361,000 |
| 2024/11/11 |
108 |
109 |
100 |
105 |
-2.78% |
207,700 |
| 2024/11/8 |
106 |
109 |
106 |
108 |
+1.89% |
31,300 |
| 2024/11/7 |
107 |
108 |
105 |
106 |
-0.93% |
80,100 |
| 2024/11/6 |
105 |
107 |
103 |
107 |
+1.90% |
75,200 |
| 2024/11/5 |
106 |
107 |
104 |
105 |
-1.87% |
62,100 |
| 2024/11/1 |
107 |
108 |
105 |
107 |
+0.00% |
45,200 |
| 2024/10/31 |
106 |
107 |
105 |
107 |
+1.90% |
44,600 |
| 2024/10/30 |
105 |
107 |
105 |
105 |
+0.00% |
84,100 |
| 2024/10/29 |
107 |
107 |
104 |
105 |
-1.87% |
282,100 |
| 2024/10/28 |
117 |
117 |
106 |
107 |
-8.55% |
578,900 |
| 2024/10/25 |
117 |
117 |
114 |
117 |
-0.85% |
97,300 |
| 2024/10/24 |
116 |
118 |
115 |
118 |
+0.00% |
73,500 |
|
