日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
192 |
194 |
189 |
191 |
+0.00% |
744,000 |
2025/4/24 |
193 |
196 |
188 |
191 |
+0.53% |
1,439,500 |
2025/4/23 |
192 |
194 |
187 |
190 |
-0.52% |
1,105,000 |
2025/4/22 |
189 |
191 |
187 |
191 |
+0.00% |
555,600 |
2025/4/21 |
189 |
194 |
187 |
191 |
+0.00% |
847,800 |
2025/4/18 |
184 |
191 |
184 |
191 |
+2.69% |
699,000 |
2025/4/17 |
183 |
186 |
183 |
186 |
+1.09% |
745,600 |
2025/4/16 |
189 |
191 |
183 |
184 |
-2.65% |
736,300 |
2025/4/15 |
192 |
193 |
189 |
189 |
-0.53% |
689,700 |
2025/4/14 |
192 |
195 |
190 |
190 |
-1.04% |
1,010,000 |
2025/4/11 |
178 |
192 |
177 |
192 |
+6.08% |
1,965,100 |
2025/4/10 |
184 |
186 |
180 |
181 |
+7.10% |
2,350,900 |
2025/4/9 |
173 |
173 |
165 |
169 |
-6.63% |
2,984,900 |
2025/4/8 |
175 |
185 |
173 |
181 |
+12.42% |
2,729,000 |
2025/4/7 |
154 |
175 |
153 |
161 |
-19.10% |
4,138,000 |
2025/4/4 |
206 |
208 |
193 |
199 |
-5.69% |
2,695,100 |
2025/4/3 |
203 |
211 |
200 |
211 |
-1.40% |
1,269,700 |
2025/4/2 |
220 |
222 |
214 |
214 |
-1.38% |
895,100 |
2025/4/1 |
220 |
223 |
217 |
217 |
+0.00% |
920,000 |
2025/3/31 |
222 |
224 |
217 |
217 |
-3.56% |
973,800 |
2025/3/28 |
225 |
228 |
223 |
225 |
+0.45% |
1,077,600 |
2025/3/27 |
228 |
232 |
220 |
224 |
-1.75% |
1,934,400 |
2025/3/26 |
230 |
232 |
226 |
228 |
-2.15% |
1,388,700 |
2025/3/25 |
233 |
234 |
225 |
233 |
+0.00% |
1,596,300 |
2025/3/24 |
239 |
243 |
233 |
233 |
-1.27% |
1,293,800 |
2025/3/21 |
233 |
240 |
233 |
236 |
+1.29% |
923,700 |
2025/3/19 |
240 |
241 |
231 |
233 |
-2.51% |
1,885,400 |
2025/3/18 |
241 |
242 |
236 |
239 |
-0.83% |
1,562,700 |
2025/3/17 |
225 |
241 |
224 |
241 |
+7.59% |
2,877,200 |
2025/3/14 |
224 |
227 |
222 |
224 |
+0.90% |
829,400 |
2025/3/13 |
223 |
228 |
222 |
222 |
+0.00% |
997,100 |
2025/3/12 |
225 |
225 |
220 |
222 |
-0.45% |
720,300 |
2025/3/11 |
224 |
224 |
217 |
223 |
-1.33% |
1,511,300 |
2025/3/10 |
226 |
232 |
222 |
226 |
+3.67% |
2,103,100 |
2025/3/7 |
222 |
225 |
217 |
218 |
-1.80% |
2,401,100 |
2025/3/6 |
215 |
223 |
213 |
222 |
+4.23% |
1,439,200 |
2025/3/5 |
201 |
213 |
201 |
213 |
+5.45% |
1,446,500 |
2025/3/4 |
205 |
207 |
199 |
202 |
-2.88% |
2,092,900 |
2025/3/3 |
213 |
214 |
207 |
208 |
-2.80% |
1,506,500 |
2025/2/28 |
220 |
222 |
212 |
214 |
-1.83% |
2,181,800 |
2025/2/27 |
220 |
220 |
211 |
218 |
+5.31% |
3,795,400 |
2025/2/26 |
198 |
209 |
198 |
207 |
+2.99% |
2,415,100 |
2025/2/25 |
209 |
211 |
199 |
201 |
-5.63% |
3,361,100 |
2025/2/21 |
215 |
218 |
212 |
213 |
-2.74% |
2,078,300 |
2025/2/20 |
224 |
225 |
217 |
219 |
-3.52% |
2,419,500 |
2025/2/19 |
231 |
235 |
222 |
227 |
-1.73% |
2,712,500 |
2025/2/18 |
240 |
251 |
231 |
231 |
-0.43% |
5,445,900 |
2025/2/17 |
234 |
239 |
226 |
232 |
-7.20% |
4,576,500 |
2025/2/14 |
241 |
252 |
239 |
250 |
+2.46% |
4,392,300 |
2025/2/13 |
245 |
246 |
237 |
244 |
-1.21% |
4,205,600 |
2025/2/12 |
241 |
247 |
240 |
247 |
+3.78% |
2,619,500 |
2025/2/10 |
233 |
241 |
232 |
238 |
+2.59% |
2,045,000 |
2025/2/7 |
227 |
237 |
226 |
232 |
+1.31% |
1,642,500 |
2025/2/6 |
233 |
239 |
229 |
229 |
-1.72% |
3,059,000 |
2025/2/5 |
229 |
234 |
225 |
233 |
+2.64% |
2,197,500 |
2025/2/4 |
224 |
230 |
223 |
227 |
+2.71% |
1,873,700 |
2025/2/3 |
219 |
226 |
214 |
221 |
-0.45% |
1,953,100 |
2025/1/31 |
217 |
226 |
216 |
222 |
+0.91% |
1,985,900 |
2025/1/30 |
217 |
223 |
215 |
220 |
+1.38% |
2,603,700 |
2025/1/29 |
211 |
218 |
210 |
217 |
+2.36% |
1,287,500 |
2025/1/28 |
208 |
214 |
207 |
212 |
+1.92% |
1,101,500 |
2025/1/27 |
213 |
214 |
208 |
208 |
-0.95% |
1,272,200 |
2025/1/24 |
203 |
213 |
203 |
210 |
+3.96% |
1,902,800 |
2025/1/23 |
206 |
206 |
199 |
202 |
-2.42% |
2,234,100 |
2025/1/22 |
204 |
209 |
203 |
207 |
+0.98% |
1,734,500 |
2025/1/21 |
215 |
215 |
202 |
205 |
-5.53% |
3,568,000 |
2025/1/20 |
207 |
221 |
207 |
217 |
+4.33% |
3,052,100 |
2025/1/17 |
214 |
218 |
207 |
208 |
-3.70% |
2,792,400 |
2025/1/16 |
207 |
217 |
204 |
216 |
+4.85% |
3,783,400 |
2025/1/15 |
190 |
208 |
189 |
206 |
+8.42% |
3,928,600 |
2025/1/14 |
190 |
195 |
187 |
190 |
-1.04% |
1,699,900 |
2025/1/10 |
191 |
198 |
190 |
192 |
-1.03% |
2,546,900 |
2025/1/9 |
186 |
195 |
183 |
194 |
+2.65% |
3,857,800 |
2025/1/8 |
189 |
195 |
188 |
189 |
+1.61% |
8,466,400 |
2025/1/7 |
182 |
189 |
180 |
186 |
+3.91% |
1,790,700 |
2025/1/6 |
179 |
183 |
178 |
179 |
+2.29% |
2,089,200 |
2024/12/30 |
178 |
181 |
175 |
175 |
-1.69% |
2,417,500 |
2024/12/27 |
170 |
182 |
168 |
178 |
+6.59% |
3,136,600 |
2024/12/26 |
161 |
169 |
161 |
167 |
+3.09% |
2,296,900 |
2024/12/25 |
161 |
162 |
159 |
162 |
+1.89% |
1,720,700 |
2024/12/24 |
160 |
161 |
158 |
159 |
-1.24% |
1,569,000 |
2024/12/23 |
165 |
166 |
160 |
161 |
-2.42% |
1,079,500 |
2024/12/20 |
161 |
168 |
160 |
165 |
+3.12% |
1,955,800 |
2024/12/19 |
174 |
176 |
156 |
160 |
-10.11% |
8,419,800 |
2024/12/18 |
177 |
179 |
175 |
178 |
+0.56% |
2,111,100 |
2024/12/17 |
180 |
184 |
176 |
177 |
-1.12% |
1,624,900 |
2024/12/16 |
180 |
180 |
175 |
179 |
-1.10% |
3,347,500 |
2024/12/13 |
183 |
186 |
181 |
181 |
-2.16% |
2,940,700 |
2024/12/12 |
188 |
190 |
185 |
185 |
-1.60% |
1,219,800 |
2024/12/11 |
186 |
188 |
184 |
188 |
+1.08% |
1,220,500 |
2024/12/10 |
189 |
190 |
186 |
186 |
-2.11% |
949,600 |
2024/12/9 |
192 |
193 |
190 |
190 |
-0.52% |
425,600 |
2024/12/6 |
190 |
192 |
189 |
191 |
+0.00% |
483,200 |
2024/12/5 |
191 |
194 |
189 |
191 |
+0.53% |
707,000 |
2024/12/4 |
195 |
195 |
188 |
190 |
-2.06% |
1,476,300 |
2024/12/3 |
190 |
194 |
189 |
194 |
+3.19% |
1,337,500 |
2024/12/2 |
187 |
189 |
185 |
188 |
+0.53% |
1,132,300 |
2024/11/29 |
189 |
190 |
186 |
187 |
-1.06% |
1,793,500 |
2024/11/28 |
191 |
193 |
189 |
189 |
-1.56% |
1,409,900 |
2024/11/27 |
192 |
194 |
189 |
192 |
-0.52% |
1,423,500 |
2024/11/26 |
196 |
196 |
190 |
193 |
-1.53% |
1,773,700 |
2024/11/25 |
197 |
198 |
194 |
196 |
+1.03% |
1,732,900 |
2024/11/22 |
202 |
204 |
193 |
194 |
-3.96% |
2,287,400 |
2024/11/21 |
200 |
207 |
199 |
202 |
+1.51% |
1,415,500 |
2024/11/20 |
200 |
201 |
197 |
199 |
-1.49% |
1,030,500 |
2024/11/19 |
203 |
207 |
201 |
202 |
-0.49% |
874,200 |
2024/11/18 |
209 |
209 |
200 |
203 |
-0.98% |
1,532,500 |
2024/11/15 |
198 |
206 |
196 |
205 |
+3.54% |
1,315,500 |
2024/11/14 |
217 |
220 |
196 |
198 |
-17.15% |
3,677,900 |
2024/11/13 |
235 |
241 |
234 |
239 |
+0.42% |
1,472,400 |
2024/11/12 |
240 |
242 |
236 |
238 |
-0.83% |
1,767,100 |
2024/11/11 |
240 |
242 |
234 |
240 |
+1.69% |
2,148,600 |
2024/11/8 |
235 |
244 |
235 |
236 |
+1.29% |
1,998,900 |
2024/11/7 |
234 |
237 |
230 |
233 |
+0.87% |
1,605,800 |
2024/11/6 |
230 |
235 |
228 |
231 |
+1.32% |
1,417,800 |
2024/11/5 |
222 |
228 |
218 |
228 |
+2.70% |
1,312,300 |
2024/11/1 |
221 |
225 |
220 |
222 |
-0.45% |
1,064,100 |
2024/10/31 |
219 |
227 |
218 |
223 |
+2.76% |
1,733,000 |
2024/10/30 |
215 |
220 |
212 |
217 |
+1.88% |
2,364,000 |
2024/10/29 |
200 |
220 |
199 |
213 |
+7.04% |
3,729,800 |
2024/10/28 |
190 |
199 |
189 |
199 |
+4.19% |
684,800 |
2024/10/25 |
200 |
200 |
188 |
191 |
-3.05% |
1,743,800 |
2024/10/24 |
199 |
200 |
196 |
197 |
-2.96% |
950,600 |
|