| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
98 |
98 |
96 |
97 |
-1.02% |
228,800 |
| 2025/4/24 |
99 |
99 |
96 |
98 |
+0.00% |
294,500 |
| 2025/4/23 |
98 |
107 |
92 |
98 |
+0.00% |
1,942,100 |
| 2025/4/22 |
94 |
99 |
94 |
98 |
+2.08% |
816,100 |
| 2025/4/21 |
90 |
96 |
90 |
96 |
+7.87% |
1,327,000 |
| 2025/4/18 |
88 |
91 |
88 |
89 |
+1.14% |
264,100 |
| 2025/4/17 |
87 |
90 |
87 |
88 |
+1.15% |
137,400 |
| 2025/4/16 |
89 |
90 |
87 |
87 |
-1.14% |
452,800 |
| 2025/4/15 |
87 |
90 |
87 |
88 |
+1.15% |
327,100 |
| 2025/4/14 |
90 |
96 |
84 |
87 |
-1.14% |
3,388,100 |
| 2025/4/11 |
85 |
90 |
85 |
88 |
+1.15% |
423,900 |
| 2025/4/10 |
90 |
93 |
86 |
87 |
+2.35% |
885,700 |
| 2025/4/9 |
90 |
99 |
81 |
85 |
-8.60% |
6,417,900 |
| 2025/4/8 |
83 |
94 |
82 |
93 |
+22.37% |
2,815,900 |
| 2025/4/7 |
84 |
92 |
75 |
76 |
-19.15% |
3,627,100 |
| 2025/4/4 |
94 |
111 |
89 |
94 |
-4.08% |
5,031,800 |
| 2025/4/3 |
98 |
100 |
96 |
98 |
-4.85% |
542,100 |
| 2025/4/2 |
108 |
109 |
101 |
103 |
-5.50% |
661,400 |
| 2025/4/1 |
117 |
123 |
99 |
109 |
-6.03% |
2,476,600 |
| 2025/3/31 |
119 |
120 |
113 |
116 |
-3.33% |
415,800 |
| 2025/3/28 |
120 |
125 |
120 |
120 |
-2.44% |
128,300 |
| 2025/3/27 |
122 |
124 |
121 |
123 |
+0.82% |
149,100 |
| 2025/3/26 |
122 |
124 |
122 |
122 |
+0.00% |
48,500 |
| 2025/3/25 |
125 |
127 |
121 |
122 |
-1.61% |
307,700 |
| 2025/3/24 |
126 |
129 |
124 |
124 |
-3.12% |
219,700 |
| 2025/3/21 |
129 |
130 |
124 |
128 |
+0.79% |
236,500 |
| 2025/3/19 |
132 |
132 |
127 |
127 |
-4.51% |
443,200 |
| 2025/3/18 |
124 |
135 |
124 |
133 |
+7.26% |
821,500 |
| 2025/3/17 |
124 |
126 |
121 |
124 |
+0.00% |
293,700 |
| 2025/3/14 |
122 |
124 |
119 |
124 |
+3.33% |
460,600 |
| 2025/3/13 |
119 |
122 |
118 |
120 |
+2.56% |
259,600 |
| 2025/3/12 |
113 |
119 |
112 |
117 |
+5.41% |
250,900 |
| 2025/3/11 |
108 |
114 |
107 |
111 |
+0.91% |
265,100 |
| 2025/3/10 |
112 |
113 |
110 |
110 |
+0.00% |
201,600 |
| 2025/3/7 |
113 |
113 |
110 |
110 |
-4.35% |
346,100 |
| 2025/3/6 |
115 |
117 |
113 |
115 |
-1.71% |
458,300 |
| 2025/3/5 |
117 |
120 |
116 |
117 |
-0.85% |
360,900 |
| 2025/3/4 |
119 |
120 |
117 |
118 |
-1.67% |
268,900 |
| 2025/3/3 |
122 |
124 |
119 |
120 |
-1.64% |
222,300 |
| 2025/2/28 |
122 |
125 |
119 |
122 |
+0.00% |
382,900 |
| 2025/2/27 |
130 |
130 |
122 |
122 |
-5.43% |
419,500 |
| 2025/2/26 |
124 |
130 |
120 |
129 |
+3.20% |
505,300 |
| 2025/2/25 |
124 |
126 |
123 |
125 |
+0.00% |
243,800 |
| 2025/2/21 |
126 |
130 |
125 |
125 |
-0.79% |
370,700 |
| 2025/2/20 |
128 |
130 |
126 |
126 |
-2.33% |
254,700 |
| 2025/2/19 |
132 |
134 |
126 |
129 |
-0.77% |
626,400 |
| 2025/2/18 |
131 |
134 |
128 |
130 |
-0.76% |
369,300 |
| 2025/2/17 |
127 |
132 |
125 |
131 |
+2.34% |
414,500 |
| 2025/2/14 |
133 |
134 |
126 |
128 |
-5.19% |
894,700 |
| 2025/2/13 |
118 |
139 |
118 |
135 |
+18.42% |
5,605,000 |
| 2025/2/12 |
122 |
124 |
113 |
114 |
-8.80% |
1,170,000 |
| 2025/2/10 |
117 |
125 |
116 |
125 |
+5.04% |
742,600 |
| 2025/2/7 |
118 |
119 |
116 |
119 |
-0.83% |
340,000 |
| 2025/2/6 |
118 |
120 |
116 |
120 |
+1.69% |
219,000 |
| 2025/2/5 |
120 |
120 |
116 |
118 |
-0.84% |
435,200 |
| 2025/2/4 |
120 |
123 |
118 |
119 |
-0.83% |
617,600 |
| 2025/2/3 |
115 |
127 |
113 |
120 |
+8.11% |
2,138,300 |
| 2025/1/31 |
110 |
112 |
109 |
111 |
+0.00% |
408,500 |
| 2025/1/30 |
118 |
118 |
108 |
111 |
-6.72% |
1,593,300 |
| 2025/1/29 |
126 |
132 |
119 |
119 |
-1.65% |
3,501,200 |
| 2025/1/28 |
116 |
146 |
115 |
121 |
-0.82% |
8,367,500 |
| 2025/1/27 |
129 |
133 |
120 |
122 |
-3.17% |
1,147,900 |
| 2025/1/24 |
117 |
128 |
116 |
126 |
+5.88% |
2,727,100 |
| 2025/1/23 |
102 |
124 |
102 |
119 |
+16.67% |
5,342,400 |
| 2025/1/22 |
99 |
104 |
99 |
102 |
+2.00% |
276,600 |
| 2025/1/21 |
102 |
102 |
99 |
100 |
-2.91% |
403,900 |
| 2025/1/20 |
106 |
107 |
102 |
103 |
-4.63% |
369,100 |
| 2025/1/17 |
110 |
113 |
105 |
108 |
-5.26% |
825,900 |
| 2025/1/16 |
112 |
115 |
110 |
114 |
+2.70% |
181,600 |
| 2025/1/15 |
111 |
112 |
108 |
111 |
+0.91% |
228,800 |
| 2025/1/14 |
110 |
117 |
108 |
110 |
+0.92% |
376,000 |
| 2025/1/10 |
112 |
113 |
109 |
109 |
-1.80% |
227,400 |
| 2025/1/9 |
105 |
115 |
105 |
111 |
+5.71% |
846,300 |
| 2025/1/8 |
109 |
110 |
105 |
105 |
-3.67% |
251,800 |
| 2025/1/7 |
106 |
110 |
106 |
109 |
+2.83% |
234,200 |
| 2025/1/6 |
105 |
108 |
104 |
106 |
+1.92% |
232,600 |
| 2024/12/30 |
104 |
109 |
104 |
104 |
+1.96% |
395,100 |
| 2024/12/27 |
101 |
104 |
99 |
102 |
+0.00% |
443,200 |
| 2024/12/26 |
107 |
107 |
102 |
102 |
-3.77% |
317,300 |
| 2024/12/25 |
102 |
108 |
102 |
106 |
+3.92% |
458,500 |
| 2024/12/24 |
105 |
107 |
100 |
102 |
-1.92% |
556,000 |
| 2024/12/23 |
100 |
119 |
98 |
104 |
+4.00% |
2,651,900 |
| 2024/12/20 |
105 |
107 |
100 |
100 |
-6.54% |
595,500 |
| 2024/12/19 |
110 |
110 |
101 |
107 |
-1.83% |
1,271,500 |
| 2024/12/18 |
95 |
118 |
95 |
109 |
+18.48% |
5,235,400 |
| 2024/12/17 |
93 |
93 |
89 |
92 |
-1.08% |
410,600 |
| 2024/12/16 |
99 |
100 |
93 |
93 |
-7.00% |
718,000 |
| 2024/12/13 |
101 |
103 |
98 |
100 |
-2.91% |
609,900 |
| 2024/12/12 |
98 |
113 |
96 |
103 |
+7.29% |
2,449,600 |
| 2024/12/11 |
93 |
97 |
89 |
96 |
+5.49% |
311,800 |
| 2024/12/10 |
93 |
94 |
90 |
91 |
-1.09% |
277,900 |
| 2024/12/9 |
89 |
93 |
89 |
92 |
+4.55% |
416,500 |
| 2024/12/6 |
85 |
88 |
84 |
88 |
+3.53% |
279,900 |
| 2024/12/5 |
84 |
85 |
83 |
85 |
+1.19% |
127,000 |
| 2024/12/4 |
84 |
86 |
82 |
84 |
+1.20% |
222,000 |
| 2024/12/3 |
82 |
84 |
81 |
83 |
+1.22% |
80,200 |
| 2024/12/2 |
83 |
84 |
81 |
82 |
-1.20% |
171,900 |
| 2024/11/29 |
85 |
85 |
82 |
83 |
-2.35% |
139,500 |
| 2024/11/28 |
84 |
85 |
83 |
85 |
+2.41% |
29,500 |
| 2024/11/27 |
85 |
85 |
83 |
83 |
-2.35% |
93,900 |
| 2024/11/26 |
81 |
87 |
81 |
85 |
+3.66% |
297,500 |
| 2024/11/25 |
82 |
83 |
81 |
82 |
+0.00% |
161,800 |
| 2024/11/22 |
81 |
82 |
80 |
82 |
+1.23% |
151,900 |
| 2024/11/21 |
82 |
83 |
80 |
81 |
-2.41% |
187,900 |
| 2024/11/20 |
86 |
86 |
82 |
83 |
-3.49% |
344,400 |
| 2024/11/19 |
83 |
88 |
79 |
86 |
+10.26% |
1,390,700 |
| 2024/11/18 |
74 |
86 |
73 |
78 |
+4.00% |
1,208,600 |
| 2024/11/15 |
76 |
88 |
73 |
75 |
+4.17% |
3,313,000 |
| 2024/11/14 |
75 |
76 |
72 |
72 |
-2.70% |
347,700 |
| 2024/11/13 |
71 |
75 |
71 |
74 |
+2.78% |
237,600 |
| 2024/11/12 |
71 |
72 |
70 |
72 |
+2.86% |
106,900 |
| 2024/11/11 |
72 |
72 |
70 |
70 |
-1.41% |
140,500 |
| 2024/11/8 |
71 |
72 |
71 |
71 |
+0.00% |
33,100 |
| 2024/11/7 |
70 |
76 |
70 |
71 |
+1.43% |
323,700 |
| 2024/11/6 |
70 |
71 |
69 |
70 |
+0.00% |
158,200 |
| 2024/11/5 |
69 |
71 |
69 |
70 |
+1.45% |
23,200 |
| 2024/11/1 |
70 |
70 |
69 |
69 |
-1.43% |
69,000 |
| 2024/10/31 |
70 |
70 |
69 |
70 |
+0.00% |
8,900 |
| 2024/10/30 |
71 |
71 |
69 |
70 |
+1.45% |
22,400 |
| 2024/10/29 |
71 |
71 |
69 |
69 |
-1.43% |
30,500 |
| 2024/10/28 |
70 |
71 |
69 |
70 |
+1.45% |
18,900 |
| 2024/10/25 |
71 |
71 |
69 |
69 |
-2.82% |
10,700 |
| 2024/10/24 |
70 |
71 |
68 |
71 |
+2.90% |
98,300 |
|
