日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
152 |
154 |
152 |
152 |
+0.00% |
24,500 |
2025/4/24 |
152 |
152 |
151 |
152 |
+0.00% |
7,400 |
2025/4/23 |
151 |
152 |
150 |
152 |
-0.65% |
30,000 |
2025/4/22 |
150 |
153 |
142 |
153 |
+4.08% |
123,100 |
2025/4/21 |
150 |
155 |
147 |
147 |
-2.65% |
61,600 |
2025/4/18 |
148 |
153 |
147 |
151 |
+2.72% |
39,500 |
2025/4/17 |
147 |
147 |
145 |
147 |
+2.08% |
24,000 |
2025/4/16 |
143 |
154 |
140 |
144 |
+2.86% |
565,200 |
2025/4/15 |
140 |
143 |
140 |
140 |
+0.72% |
29,500 |
2025/4/14 |
142 |
146 |
137 |
139 |
-1.42% |
296,400 |
2025/4/11 |
135 |
141 |
134 |
141 |
+0.71% |
31,900 |
2025/4/10 |
137 |
145 |
136 |
140 |
+9.38% |
109,000 |
2025/4/9 |
134 |
136 |
127 |
128 |
-7.25% |
89,500 |
2025/4/8 |
133 |
143 |
133 |
138 |
+7.81% |
70,600 |
2025/4/7 |
123 |
137 |
123 |
128 |
-10.49% |
169,100 |
2025/4/4 |
148 |
150 |
140 |
143 |
-5.30% |
250,600 |
2025/4/3 |
147 |
153 |
143 |
151 |
+0.67% |
162,400 |
2025/4/2 |
156 |
156 |
149 |
150 |
-3.85% |
74,300 |
2025/4/1 |
152 |
156 |
152 |
156 |
+4.00% |
140,500 |
2025/3/31 |
160 |
165 |
145 |
150 |
-6.25% |
1,543,300 |
2025/3/28 |
164 |
164 |
159 |
160 |
-3.03% |
74,800 |
2025/3/27 |
172 |
172 |
165 |
165 |
-3.51% |
94,100 |
2025/3/26 |
169 |
174 |
169 |
171 |
+1.18% |
82,200 |
2025/3/25 |
168 |
173 |
168 |
169 |
+1.20% |
33,800 |
2025/3/24 |
171 |
171 |
167 |
167 |
-1.18% |
29,600 |
2025/3/21 |
169 |
171 |
168 |
169 |
+0.00% |
30,700 |
2025/3/19 |
164 |
171 |
163 |
169 |
+3.05% |
70,100 |
2025/3/18 |
163 |
165 |
163 |
164 |
+0.61% |
5,000 |
2025/3/17 |
165 |
166 |
163 |
163 |
-0.61% |
20,300 |
2025/3/14 |
163 |
165 |
161 |
164 |
+0.61% |
36,200 |
2025/3/13 |
168 |
169 |
163 |
163 |
-2.40% |
39,600 |
2025/3/12 |
165 |
169 |
164 |
167 |
+2.45% |
48,100 |
2025/3/11 |
167 |
167 |
158 |
163 |
-4.12% |
130,100 |
2025/3/10 |
163 |
171 |
156 |
170 |
+4.29% |
265,500 |
2025/3/7 |
161 |
165 |
161 |
163 |
+0.00% |
32,500 |
2025/3/6 |
165 |
168 |
163 |
163 |
-1.81% |
48,800 |
2025/3/5 |
163 |
166 |
162 |
166 |
+1.22% |
20,900 |
2025/3/4 |
165 |
165 |
160 |
164 |
+0.61% |
34,700 |
2025/3/3 |
167 |
167 |
163 |
163 |
-0.61% |
35,800 |
2025/2/28 |
164 |
166 |
162 |
164 |
-0.61% |
48,900 |
2025/2/27 |
168 |
169 |
164 |
165 |
-2.37% |
70,000 |
2025/2/26 |
165 |
169 |
164 |
169 |
+2.42% |
55,100 |
2025/2/25 |
168 |
172 |
165 |
165 |
-4.62% |
182,400 |
2025/2/21 |
169 |
175 |
168 |
173 |
+1.17% |
118,400 |
2025/2/20 |
172 |
179 |
169 |
171 |
-0.58% |
223,400 |
2025/2/19 |
166 |
187 |
163 |
172 |
+6.83% |
1,554,300 |
2025/2/18 |
163 |
163 |
158 |
161 |
-0.62% |
104,500 |
2025/2/17 |
164 |
164 |
161 |
162 |
+1.89% |
91,000 |
2025/2/14 |
155 |
161 |
153 |
159 |
-2.45% |
325,300 |
2025/2/13 |
160 |
165 |
156 |
163 |
+1.24% |
193,700 |
2025/2/12 |
157 |
163 |
154 |
161 |
+3.21% |
141,300 |
2025/2/10 |
154 |
158 |
153 |
156 |
+3.31% |
133,600 |
2025/2/7 |
149 |
153 |
148 |
151 |
+2.03% |
61,800 |
2025/2/6 |
146 |
151 |
146 |
148 |
+1.37% |
83,000 |
2025/2/5 |
145 |
147 |
145 |
146 |
+0.69% |
44,600 |
2025/2/4 |
145 |
145 |
143 |
145 |
+1.40% |
49,500 |
2025/2/3 |
145 |
145 |
143 |
143 |
-2.05% |
82,600 |
2025/1/31 |
144 |
146 |
143 |
146 |
-1.35% |
238,400 |
2025/1/30 |
150 |
150 |
148 |
148 |
-1.33% |
117,800 |
2025/1/29 |
150 |
151 |
149 |
150 |
+0.00% |
13,000 |
2025/1/28 |
150 |
150 |
148 |
150 |
+0.00% |
24,800 |
2025/1/27 |
150 |
151 |
150 |
150 |
-0.66% |
23,100 |
2025/1/24 |
148 |
151 |
148 |
151 |
+1.34% |
47,300 |
2025/1/23 |
148 |
149 |
147 |
149 |
+0.68% |
10,300 |
2025/1/22 |
148 |
149 |
146 |
148 |
+0.68% |
49,200 |
2025/1/21 |
149 |
149 |
147 |
147 |
-0.68% |
37,700 |
2025/1/20 |
146 |
150 |
146 |
148 |
+1.37% |
61,800 |
2025/1/17 |
145 |
148 |
144 |
146 |
+0.69% |
51,100 |
2025/1/16 |
149 |
149 |
144 |
145 |
-2.03% |
128,700 |
2025/1/15 |
150 |
150 |
148 |
148 |
-0.67% |
37,600 |
2025/1/14 |
153 |
153 |
148 |
149 |
-3.25% |
87,600 |
2025/1/10 |
152 |
156 |
152 |
154 |
+1.32% |
99,500 |
2025/1/9 |
152 |
156 |
150 |
152 |
+1.33% |
74,500 |
2025/1/8 |
152 |
152 |
149 |
150 |
-0.66% |
125,100 |
2025/1/7 |
153 |
158 |
151 |
151 |
-1.95% |
411,000 |
2025/1/6 |
155 |
156 |
152 |
154 |
-2.53% |
117,700 |
2024/12/30 |
154 |
158 |
152 |
158 |
+3.27% |
47,400 |
2024/12/27 |
154 |
157 |
153 |
153 |
+0.66% |
130,800 |
2024/12/26 |
151 |
153 |
150 |
152 |
+1.33% |
97,300 |
2024/12/25 |
150 |
150 |
148 |
150 |
+0.00% |
91,600 |
2024/12/24 |
151 |
151 |
148 |
150 |
-0.66% |
111,800 |
2024/12/23 |
153 |
154 |
149 |
151 |
-1.31% |
123,200 |
2024/12/20 |
161 |
164 |
150 |
153 |
-6.13% |
391,900 |
2024/12/19 |
160 |
167 |
160 |
163 |
+0.62% |
54,600 |
2024/12/18 |
167 |
168 |
161 |
162 |
-1.22% |
136,600 |
2024/12/17 |
158 |
166 |
156 |
164 |
+3.14% |
166,500 |
2024/12/16 |
163 |
165 |
157 |
159 |
-3.64% |
216,700 |
2024/12/13 |
169 |
171 |
160 |
165 |
-4.62% |
630,300 |
2024/12/12 |
170 |
176 |
163 |
173 |
+2.37% |
994,500 |
2024/12/11 |
176 |
189 |
166 |
169 |
-10.58% |
3,819,800 |
2024/12/10 |
145 |
189 |
141 |
189 |
+26.00% |
7,392,400 |
2024/12/9 |
150 |
151 |
149 |
150 |
+1.35% |
80,700 |
2024/12/6 |
151 |
151 |
148 |
148 |
-2.63% |
104,900 |
2024/12/5 |
152 |
154 |
152 |
152 |
-1.30% |
13,500 |
2024/12/4 |
154 |
154 |
152 |
154 |
+0.00% |
37,100 |
2024/12/3 |
155 |
155 |
153 |
154 |
-0.65% |
43,100 |
2024/12/2 |
156 |
156 |
152 |
155 |
+0.00% |
43,800 |
2024/11/29 |
154 |
155 |
153 |
155 |
+0.65% |
21,700 |
2024/11/28 |
157 |
159 |
154 |
154 |
-1.91% |
66,200 |
2024/11/27 |
160 |
160 |
153 |
157 |
-1.26% |
67,600 |
2024/11/26 |
165 |
165 |
158 |
159 |
-3.64% |
123,600 |
2024/11/25 |
167 |
168 |
164 |
165 |
-1.79% |
50,100 |
2024/11/22 |
167 |
169 |
167 |
168 |
+1.20% |
12,400 |
2024/11/21 |
164 |
167 |
164 |
166 |
+1.22% |
12,900 |
2024/11/20 |
164 |
165 |
163 |
164 |
-0.61% |
19,100 |
2024/11/19 |
166 |
168 |
165 |
165 |
-0.60% |
14,000 |
2024/11/18 |
167 |
167 |
165 |
166 |
+0.61% |
9,600 |
2024/11/15 |
167 |
168 |
165 |
165 |
+0.00% |
20,100 |
2024/11/14 |
175 |
175 |
165 |
165 |
-5.17% |
45,500 |
2024/11/13 |
172 |
176 |
169 |
174 |
+1.16% |
60,500 |
2024/11/12 |
170 |
173 |
170 |
172 |
+0.58% |
16,100 |
2024/11/11 |
169 |
171 |
166 |
171 |
+0.00% |
20,200 |
2024/11/8 |
169 |
172 |
169 |
171 |
+0.00% |
12,500 |
2024/11/7 |
171 |
172 |
170 |
171 |
+0.59% |
18,900 |
2024/11/6 |
165 |
172 |
165 |
170 |
+3.03% |
26,200 |
2024/11/5 |
166 |
166 |
163 |
165 |
+0.61% |
13,300 |
2024/11/1 |
167 |
167 |
164 |
164 |
-1.20% |
22,100 |
2024/10/31 |
167 |
168 |
164 |
166 |
+0.00% |
24,200 |
2024/10/30 |
170 |
171 |
166 |
166 |
-2.35% |
70,900 |
2024/10/29 |
171 |
171 |
168 |
170 |
-0.58% |
23,500 |
2024/10/28 |
171 |
174 |
170 |
171 |
-0.58% |
45,600 |
2024/10/25 |
173 |
174 |
171 |
172 |
-0.58% |
11,900 |
2024/10/24 |
172 |
175 |
172 |
173 |
+0.00% |
13,100 |
|