| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
108 |
109 |
107 |
107 |
+0.00% |
61,600 |
| 2025/4/24 |
109 |
110 |
107 |
107 |
-0.93% |
114,000 |
| 2025/4/23 |
110 |
111 |
107 |
108 |
+0.93% |
278,600 |
| 2025/4/22 |
106 |
121 |
104 |
107 |
+3.88% |
3,331,000 |
| 2025/4/21 |
102 |
119 |
102 |
103 |
+0.00% |
2,211,700 |
| 2025/4/18 |
102 |
104 |
102 |
103 |
+1.98% |
84,400 |
| 2025/4/17 |
104 |
105 |
101 |
101 |
-2.88% |
193,400 |
| 2025/4/16 |
107 |
114 |
104 |
104 |
-1.89% |
386,200 |
| 2025/4/15 |
108 |
111 |
104 |
106 |
+0.95% |
282,700 |
| 2025/4/14 |
107 |
108 |
103 |
105 |
+0.00% |
218,300 |
| 2025/4/11 |
105 |
107 |
103 |
105 |
-2.78% |
227,900 |
| 2025/4/10 |
116 |
117 |
107 |
108 |
-4.42% |
983,300 |
| 2025/4/9 |
105 |
117 |
102 |
113 |
+5.61% |
673,900 |
| 2025/4/8 |
102 |
108 |
101 |
107 |
+10.31% |
158,700 |
| 2025/4/7 |
101 |
104 |
92 |
97 |
-12.61% |
322,000 |
| 2025/4/4 |
114 |
115 |
106 |
111 |
-4.31% |
347,400 |
| 2025/4/3 |
115 |
118 |
114 |
116 |
+0.00% |
204,700 |
| 2025/4/2 |
120 |
125 |
116 |
116 |
-1.69% |
359,200 |
| 2025/4/1 |
121 |
122 |
118 |
118 |
-1.67% |
196,300 |
| 2025/3/31 |
121 |
128 |
120 |
120 |
+0.00% |
578,500 |
| 2025/3/28 |
119 |
147 |
114 |
120 |
+2.56% |
4,069,200 |
| 2025/3/27 |
114 |
143 |
112 |
117 |
+3.54% |
2,606,000 |
| 2025/3/26 |
117 |
152 |
111 |
113 |
-4.24% |
3,004,400 |
| 2025/3/25 |
116 |
118 |
116 |
118 |
+1.72% |
28,500 |
| 2025/3/24 |
117 |
117 |
115 |
116 |
-0.85% |
39,300 |
| 2025/3/21 |
117 |
119 |
117 |
117 |
+0.00% |
47,300 |
| 2025/3/19 |
119 |
119 |
117 |
117 |
-1.68% |
52,500 |
| 2025/3/18 |
119 |
119 |
118 |
119 |
+0.85% |
31,500 |
| 2025/3/17 |
116 |
119 |
116 |
118 |
+1.72% |
54,600 |
| 2025/3/14 |
117 |
118 |
116 |
116 |
+0.00% |
49,200 |
| 2025/3/13 |
118 |
120 |
116 |
116 |
-1.69% |
70,700 |
| 2025/3/12 |
117 |
119 |
117 |
118 |
+0.85% |
41,900 |
| 2025/3/11 |
113 |
118 |
112 |
117 |
+2.63% |
86,700 |
| 2025/3/10 |
114 |
115 |
112 |
114 |
+0.00% |
65,700 |
| 2025/3/7 |
117 |
117 |
112 |
114 |
-2.56% |
137,500 |
| 2025/3/6 |
118 |
119 |
117 |
117 |
-0.85% |
139,800 |
| 2025/3/5 |
120 |
120 |
118 |
118 |
-1.67% |
79,700 |
| 2025/3/4 |
122 |
122 |
120 |
120 |
-2.44% |
147,400 |
| 2025/3/3 |
125 |
125 |
122 |
123 |
-1.60% |
132,500 |
| 2025/2/28 |
125 |
126 |
124 |
125 |
-1.57% |
153,300 |
| 2025/2/27 |
127 |
128 |
124 |
127 |
-3.79% |
195,100 |
| 2025/2/26 |
132 |
133 |
131 |
132 |
+0.00% |
125,500 |
| 2025/2/25 |
130 |
132 |
129 |
132 |
+2.33% |
137,900 |
| 2025/2/21 |
129 |
130 |
129 |
129 |
+0.78% |
32,100 |
| 2025/2/20 |
129 |
131 |
128 |
128 |
-0.78% |
51,400 |
| 2025/2/19 |
131 |
131 |
129 |
129 |
-1.53% |
57,600 |
| 2025/2/18 |
130 |
131 |
129 |
131 |
+0.77% |
39,100 |
| 2025/2/17 |
130 |
130 |
129 |
130 |
+0.78% |
41,800 |
| 2025/2/14 |
131 |
131 |
129 |
129 |
+0.00% |
32,200 |
| 2025/2/13 |
133 |
133 |
129 |
129 |
-2.27% |
68,500 |
| 2025/2/12 |
133 |
134 |
131 |
132 |
-0.75% |
85,400 |
| 2025/2/10 |
129 |
133 |
128 |
133 |
+4.72% |
218,300 |
| 2025/2/7 |
129 |
129 |
127 |
127 |
-0.78% |
23,500 |
| 2025/2/6 |
128 |
129 |
128 |
128 |
+0.00% |
30,000 |
| 2025/2/5 |
128 |
129 |
128 |
128 |
+0.79% |
15,500 |
| 2025/2/4 |
127 |
128 |
127 |
127 |
+0.00% |
21,300 |
| 2025/2/3 |
128 |
129 |
127 |
127 |
-0.78% |
47,700 |
| 2025/1/31 |
127 |
130 |
127 |
128 |
+1.59% |
69,300 |
| 2025/1/30 |
127 |
129 |
126 |
126 |
-1.56% |
153,000 |
| 2025/1/29 |
128 |
129 |
127 |
128 |
-0.78% |
33,200 |
| 2025/1/28 |
127 |
129 |
127 |
129 |
+1.57% |
47,700 |
| 2025/1/27 |
127 |
128 |
127 |
127 |
+0.00% |
36,700 |
| 2025/1/24 |
129 |
129 |
127 |
127 |
-0.78% |
45,500 |
| 2025/1/23 |
128 |
129 |
126 |
128 |
+0.79% |
65,500 |
| 2025/1/22 |
126 |
128 |
126 |
127 |
+1.60% |
58,700 |
| 2025/1/21 |
127 |
127 |
125 |
125 |
-1.57% |
45,500 |
| 2025/1/20 |
124 |
127 |
124 |
127 |
+2.42% |
56,700 |
| 2025/1/17 |
125 |
126 |
124 |
124 |
-0.80% |
99,800 |
| 2025/1/16 |
127 |
127 |
125 |
125 |
-0.79% |
163,100 |
| 2025/1/15 |
127 |
129 |
125 |
126 |
-0.79% |
180,900 |
| 2025/1/14 |
139 |
139 |
127 |
127 |
-7.30% |
744,900 |
| 2025/1/10 |
137 |
139 |
136 |
137 |
-1.44% |
321,500 |
| 2025/1/9 |
135 |
139 |
134 |
139 |
+2.96% |
134,700 |
| 2025/1/8 |
135 |
137 |
133 |
135 |
-0.74% |
136,200 |
| 2025/1/7 |
135 |
136 |
133 |
136 |
+2.26% |
95,300 |
| 2025/1/6 |
133 |
136 |
133 |
133 |
+0.76% |
168,400 |
| 2024/12/30 |
132 |
132 |
129 |
132 |
+0.00% |
98,800 |
| 2024/12/27 |
129 |
132 |
128 |
132 |
+2.33% |
121,200 |
| 2024/12/26 |
125 |
129 |
125 |
129 |
+2.38% |
143,800 |
| 2024/12/25 |
125 |
126 |
125 |
126 |
+0.80% |
158,300 |
| 2024/12/24 |
126 |
127 |
124 |
125 |
-1.57% |
180,900 |
| 2024/12/23 |
127 |
127 |
126 |
127 |
-0.78% |
109,500 |
| 2024/12/20 |
126 |
128 |
125 |
128 |
+1.59% |
121,100 |
| 2024/12/19 |
126 |
127 |
125 |
126 |
+0.00% |
37,400 |
| 2024/12/18 |
126 |
127 |
125 |
126 |
-0.79% |
62,300 |
| 2024/12/17 |
128 |
128 |
125 |
127 |
-0.78% |
108,700 |
| 2024/12/16 |
128 |
129 |
127 |
128 |
+0.00% |
90,000 |
| 2024/12/13 |
129 |
129 |
128 |
128 |
-0.78% |
46,900 |
| 2024/12/12 |
131 |
132 |
129 |
129 |
-1.53% |
76,400 |
| 2024/12/11 |
130 |
131 |
128 |
131 |
+0.77% |
39,800 |
| 2024/12/10 |
130 |
132 |
127 |
130 |
+1.56% |
89,200 |
| 2024/12/9 |
131 |
132 |
128 |
128 |
-0.78% |
49,900 |
| 2024/12/6 |
132 |
133 |
129 |
129 |
-3.73% |
100,200 |
| 2024/12/5 |
133 |
134 |
130 |
134 |
-0.74% |
123,500 |
| 2024/12/4 |
129 |
137 |
129 |
135 |
+5.47% |
272,800 |
| 2024/12/3 |
129 |
130 |
127 |
128 |
-0.78% |
74,700 |
| 2024/12/2 |
127 |
129 |
126 |
129 |
+0.78% |
37,700 |
| 2024/11/29 |
126 |
128 |
126 |
128 |
+2.40% |
42,900 |
| 2024/11/28 |
126 |
128 |
125 |
125 |
-1.57% |
72,900 |
| 2024/11/27 |
129 |
129 |
125 |
127 |
+0.79% |
96,200 |
| 2024/11/26 |
129 |
129 |
124 |
126 |
-2.33% |
137,400 |
| 2024/11/25 |
127 |
129 |
126 |
129 |
+1.57% |
60,400 |
| 2024/11/22 |
129 |
129 |
127 |
127 |
-1.55% |
63,100 |
| 2024/11/21 |
126 |
129 |
125 |
129 |
+3.20% |
103,400 |
| 2024/11/20 |
123 |
126 |
123 |
125 |
+1.63% |
64,100 |
| 2024/11/19 |
122 |
124 |
122 |
123 |
+0.82% |
24,000 |
| 2024/11/18 |
124 |
124 |
122 |
122 |
-1.61% |
89,600 |
| 2024/11/15 |
124 |
125 |
123 |
124 |
+0.00% |
40,300 |
| 2024/11/14 |
126 |
126 |
122 |
124 |
-0.80% |
101,700 |
| 2024/11/13 |
126 |
127 |
124 |
125 |
-0.79% |
110,000 |
| 2024/11/12 |
126 |
128 |
126 |
126 |
-1.56% |
108,600 |
| 2024/11/11 |
128 |
128 |
126 |
128 |
+0.00% |
106,400 |
| 2024/11/8 |
128 |
129 |
127 |
128 |
-1.54% |
146,400 |
| 2024/11/7 |
131 |
132 |
128 |
130 |
-1.52% |
189,100 |
| 2024/11/6 |
135 |
135 |
131 |
132 |
-2.22% |
214,300 |
| 2024/11/5 |
131 |
136 |
128 |
135 |
+3.05% |
285,500 |
| 2024/11/1 |
132 |
133 |
128 |
131 |
-1.50% |
299,600 |
| 2024/10/31 |
134 |
166 |
131 |
133 |
+3.10% |
2,800,800 |
| 2024/10/30 |
126 |
132 |
125 |
129 |
+2.38% |
232,300 |
| 2024/10/29 |
126 |
126 |
124 |
126 |
+0.00% |
63,000 |
| 2024/10/28 |
122 |
126 |
122 |
126 |
+3.28% |
48,400 |
| 2024/10/25 |
125 |
126 |
121 |
122 |
-2.40% |
69,400 |
| 2024/10/24 |
125 |
127 |
123 |
125 |
-1.57% |
110,900 |
|
