日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
189 |
189 |
186 |
188 |
+1.62% |
24,700 |
2025/4/24 |
190 |
191 |
185 |
185 |
-1.60% |
107,500 |
2025/4/23 |
185 |
196 |
182 |
188 |
+1.62% |
516,700 |
2025/4/22 |
185 |
186 |
183 |
185 |
+0.54% |
45,900 |
2025/4/21 |
183 |
195 |
182 |
184 |
-1.08% |
494,400 |
2025/4/18 |
190 |
190 |
185 |
186 |
-1.06% |
168,400 |
2025/4/17 |
220 |
220 |
185 |
188 |
-12.15% |
728,500 |
2025/4/16 |
190 |
239 |
188 |
214 |
+13.23% |
3,859,800 |
2025/4/15 |
194 |
201 |
189 |
189 |
-0.53% |
76,200 |
2025/4/14 |
188 |
197 |
187 |
190 |
+1.06% |
50,500 |
2025/4/11 |
183 |
188 |
179 |
188 |
+1.62% |
27,700 |
2025/4/10 |
185 |
188 |
182 |
185 |
+2.78% |
47,100 |
2025/4/9 |
181 |
184 |
175 |
180 |
-3.23% |
35,900 |
2025/4/8 |
173 |
187 |
173 |
186 |
+10.71% |
88,900 |
2025/4/7 |
172 |
173 |
157 |
168 |
-5.08% |
142,100 |
2025/4/4 |
185 |
186 |
177 |
177 |
-4.84% |
129,400 |
2025/4/3 |
185 |
189 |
180 |
186 |
-4.12% |
99,000 |
2025/4/2 |
195 |
201 |
193 |
194 |
-0.51% |
132,700 |
2025/4/1 |
194 |
233 |
192 |
195 |
+1.04% |
1,053,300 |
2025/3/31 |
199 |
204 |
193 |
193 |
-3.98% |
96,500 |
2025/3/28 |
201 |
204 |
200 |
201 |
+0.00% |
30,700 |
2025/3/27 |
208 |
216 |
201 |
201 |
-1.95% |
252,500 |
2025/3/26 |
199 |
240 |
199 |
205 |
+4.06% |
2,452,900 |
2025/3/25 |
197 |
247 |
195 |
197 |
+0.00% |
1,004,000 |
2025/3/24 |
198 |
199 |
197 |
197 |
+0.00% |
10,100 |
2025/3/21 |
199 |
199 |
195 |
197 |
-0.51% |
23,800 |
2025/3/19 |
200 |
202 |
198 |
198 |
+0.00% |
18,100 |
2025/3/18 |
199 |
200 |
198 |
198 |
-0.50% |
8,800 |
2025/3/17 |
201 |
201 |
197 |
199 |
+0.00% |
9,800 |
2025/3/14 |
197 |
200 |
197 |
199 |
+0.51% |
9,100 |
2025/3/13 |
201 |
201 |
198 |
198 |
-1.49% |
7,500 |
2025/3/12 |
196 |
203 |
196 |
201 |
+1.01% |
28,500 |
2025/3/11 |
195 |
199 |
194 |
199 |
+0.00% |
14,300 |
2025/3/10 |
195 |
199 |
195 |
199 |
+3.11% |
10,500 |
2025/3/7 |
196 |
200 |
193 |
193 |
-1.53% |
23,500 |
2025/3/6 |
195 |
197 |
194 |
196 |
+0.51% |
13,100 |
2025/3/5 |
193 |
196 |
193 |
195 |
+1.04% |
17,900 |
2025/3/4 |
193 |
200 |
193 |
193 |
+0.00% |
34,200 |
2025/3/3 |
195 |
197 |
193 |
193 |
+0.52% |
24,400 |
2025/2/28 |
199 |
200 |
192 |
192 |
-3.03% |
38,000 |
2025/2/27 |
199 |
200 |
197 |
198 |
+1.02% |
30,800 |
2025/2/26 |
199 |
202 |
188 |
196 |
-2.49% |
99,700 |
2025/2/25 |
195 |
203 |
195 |
201 |
+3.08% |
28,400 |
2025/2/21 |
201 |
201 |
195 |
195 |
-1.02% |
43,100 |
2025/2/20 |
206 |
206 |
197 |
197 |
-4.37% |
72,700 |
2025/2/19 |
200 |
214 |
194 |
206 |
+5.64% |
283,200 |
2025/2/18 |
197 |
198 |
193 |
195 |
-2.50% |
50,800 |
2025/2/17 |
190 |
200 |
189 |
200 |
+5.26% |
74,300 |
2025/2/14 |
197 |
197 |
187 |
190 |
+0.53% |
165,100 |
2025/2/13 |
186 |
192 |
185 |
189 |
+3.28% |
53,200 |
2025/2/12 |
191 |
202 |
181 |
183 |
-2.14% |
175,300 |
2025/2/10 |
184 |
188 |
183 |
187 |
+0.54% |
43,200 |
2025/2/7 |
186 |
190 |
186 |
186 |
+0.00% |
25,700 |
2025/2/6 |
191 |
192 |
184 |
186 |
+1.09% |
68,800 |
2025/2/5 |
181 |
186 |
181 |
184 |
+1.66% |
15,700 |
2025/2/4 |
181 |
185 |
180 |
181 |
+1.12% |
22,400 |
2025/2/3 |
184 |
185 |
179 |
179 |
-3.24% |
37,700 |
2025/1/31 |
182 |
185 |
182 |
185 |
+2.21% |
20,600 |
2025/1/30 |
186 |
188 |
181 |
181 |
-2.69% |
80,200 |
2025/1/29 |
189 |
189 |
185 |
186 |
+1.09% |
41,400 |
2025/1/28 |
183 |
186 |
183 |
184 |
+0.00% |
30,900 |
2025/1/27 |
188 |
188 |
184 |
184 |
-2.13% |
27,600 |
2025/1/24 |
181 |
188 |
181 |
188 |
+2.73% |
53,400 |
2025/1/23 |
181 |
183 |
180 |
183 |
+2.23% |
16,800 |
2025/1/22 |
179 |
182 |
179 |
179 |
+0.56% |
42,400 |
2025/1/21 |
181 |
181 |
178 |
178 |
-1.66% |
24,000 |
2025/1/20 |
181 |
182 |
179 |
181 |
+0.56% |
31,700 |
2025/1/17 |
180 |
181 |
177 |
180 |
+0.00% |
49,300 |
2025/1/16 |
187 |
187 |
180 |
180 |
-2.70% |
48,600 |
2025/1/15 |
191 |
196 |
183 |
185 |
-1.07% |
102,000 |
2025/1/14 |
183 |
187 |
183 |
187 |
+0.00% |
23,700 |
2025/1/10 |
183 |
187 |
182 |
187 |
+1.63% |
30,300 |
2025/1/9 |
186 |
186 |
183 |
184 |
-1.60% |
25,600 |
2025/1/8 |
188 |
188 |
182 |
187 |
+0.00% |
49,900 |
2025/1/7 |
183 |
187 |
182 |
187 |
+2.19% |
45,600 |
2025/1/6 |
183 |
185 |
182 |
183 |
+0.00% |
46,400 |
2024/12/30 |
180 |
184 |
180 |
183 |
+1.10% |
33,100 |
2024/12/27 |
180 |
185 |
178 |
181 |
+2.26% |
75,700 |
2024/12/26 |
182 |
182 |
177 |
177 |
-2.75% |
67,000 |
2024/12/25 |
176 |
182 |
176 |
182 |
+3.41% |
101,800 |
2024/12/24 |
178 |
179 |
176 |
176 |
-1.68% |
83,400 |
2024/12/23 |
189 |
189 |
178 |
179 |
-4.28% |
151,800 |
2024/12/20 |
190 |
190 |
186 |
187 |
-1.06% |
42,000 |
2024/12/19 |
185 |
189 |
184 |
189 |
+1.07% |
50,400 |
2024/12/18 |
188 |
189 |
185 |
187 |
-0.53% |
81,300 |
2024/12/17 |
190 |
192 |
186 |
188 |
-1.57% |
116,800 |
2024/12/16 |
194 |
195 |
187 |
191 |
-0.52% |
155,300 |
2024/12/13 |
199 |
201 |
192 |
192 |
-4.95% |
331,500 |
2024/12/12 |
220 |
220 |
200 |
202 |
-10.62% |
1,464,600 |
2024/12/11 |
199 |
239 |
199 |
226 |
+19.58% |
6,918,100 |
2024/12/10 |
190 |
190 |
186 |
189 |
+1.07% |
29,600 |
2024/12/9 |
188 |
189 |
185 |
187 |
+0.54% |
30,600 |
2024/12/6 |
186 |
189 |
183 |
186 |
+0.00% |
35,800 |
2024/12/5 |
186 |
189 |
184 |
186 |
+0.00% |
60,000 |
2024/12/4 |
188 |
190 |
186 |
186 |
-1.06% |
35,400 |
2024/12/3 |
183 |
189 |
183 |
188 |
+2.73% |
53,000 |
2024/12/2 |
187 |
187 |
183 |
183 |
-2.14% |
43,300 |
2024/11/29 |
187 |
193 |
186 |
187 |
+0.00% |
42,800 |
2024/11/28 |
188 |
190 |
187 |
187 |
-0.53% |
55,800 |
2024/11/27 |
193 |
193 |
187 |
188 |
-2.59% |
35,600 |
2024/11/26 |
194 |
199 |
189 |
193 |
+0.52% |
92,800 |
2024/11/25 |
196 |
200 |
190 |
192 |
-2.04% |
68,100 |
2024/11/22 |
193 |
200 |
190 |
196 |
+2.08% |
112,100 |
2024/11/21 |
189 |
196 |
189 |
192 |
+1.05% |
61,400 |
2024/11/20 |
190 |
191 |
188 |
190 |
-1.04% |
44,900 |
2024/11/19 |
186 |
192 |
186 |
192 |
+1.59% |
44,700 |
2024/11/18 |
189 |
190 |
184 |
189 |
+0.53% |
46,000 |
2024/11/15 |
188 |
188 |
184 |
188 |
+0.53% |
36,900 |
2024/11/14 |
188 |
193 |
186 |
187 |
-1.06% |
100,100 |
2024/11/13 |
202 |
202 |
184 |
189 |
+1.07% |
406,200 |
2024/11/12 |
192 |
193 |
185 |
187 |
-5.08% |
382,900 |
2024/11/11 |
199 |
204 |
190 |
197 |
-3.90% |
632,200 |
2024/11/8 |
220 |
250 |
200 |
205 |
-10.09% |
3,875,300 |
2024/11/7 |
178 |
228 |
175 |
228 |
+28.09% |
5,689,900 |
2024/11/6 |
174 |
179 |
172 |
178 |
+2.30% |
63,200 |
2024/11/5 |
179 |
179 |
174 |
174 |
-2.79% |
45,600 |
2024/11/1 |
180 |
186 |
178 |
179 |
+0.00% |
61,100 |
2024/10/31 |
182 |
182 |
179 |
179 |
+0.00% |
31,100 |
2024/10/30 |
181 |
186 |
179 |
179 |
-1.10% |
79,900 |
2024/10/29 |
182 |
183 |
180 |
181 |
-0.55% |
24,200 |
2024/10/28 |
176 |
182 |
174 |
182 |
+2.25% |
83,400 |
2024/10/25 |
183 |
184 |
177 |
178 |
-3.78% |
83,200 |
2024/10/24 |
187 |
187 |
183 |
185 |
-1.60% |
84,500 |
|