| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
109 |
124 |
108 |
122 |
+12.96% |
1,562,700 |
| 2025/4/24 |
109 |
110 |
108 |
108 |
+0.00% |
231,700 |
| 2025/4/23 |
109 |
110 |
106 |
108 |
+0.00% |
264,100 |
| 2025/4/22 |
106 |
109 |
106 |
108 |
+0.00% |
285,600 |
| 2025/4/21 |
106 |
109 |
102 |
108 |
+0.00% |
1,088,400 |
| 2025/4/18 |
102 |
108 |
102 |
108 |
+2.86% |
338,400 |
| 2025/4/17 |
109 |
110 |
103 |
105 |
-6.25% |
1,206,500 |
| 2025/4/16 |
113 |
127 |
107 |
112 |
+0.00% |
4,737,700 |
| 2025/4/15 |
108 |
112 |
104 |
112 |
+2.75% |
1,569,100 |
| 2025/4/14 |
108 |
113 |
105 |
109 |
+2.83% |
1,326,700 |
| 2025/4/11 |
104 |
108 |
103 |
106 |
-0.93% |
256,700 |
| 2025/4/10 |
107 |
110 |
105 |
107 |
+8.08% |
292,400 |
| 2025/4/9 |
101 |
102 |
94 |
99 |
-5.71% |
701,200 |
| 2025/4/8 |
99 |
107 |
98 |
105 |
+14.13% |
411,500 |
| 2025/4/7 |
91 |
109 |
90 |
92 |
-17.12% |
2,581,200 |
| 2025/4/4 |
113 |
115 |
95 |
111 |
-2.63% |
2,690,600 |
| 2025/4/3 |
116 |
120 |
111 |
114 |
-5.79% |
1,682,500 |
| 2025/4/2 |
125 |
132 |
118 |
121 |
-2.42% |
5,087,200 |
| 2025/4/1 |
128 |
129 |
123 |
124 |
-2.36% |
220,900 |
| 2025/3/31 |
131 |
131 |
127 |
127 |
-4.51% |
286,400 |
| 2025/3/28 |
140 |
140 |
132 |
133 |
-5.00% |
177,300 |
| 2025/3/27 |
136 |
140 |
135 |
140 |
+1.45% |
64,400 |
| 2025/3/26 |
136 |
139 |
134 |
138 |
+2.22% |
253,000 |
| 2025/3/25 |
135 |
135 |
133 |
135 |
+1.50% |
52,800 |
| 2025/3/24 |
133 |
136 |
132 |
133 |
+0.00% |
85,800 |
| 2025/3/21 |
133 |
134 |
133 |
133 |
-1.48% |
53,300 |
| 2025/3/19 |
133 |
136 |
133 |
135 |
+2.27% |
90,600 |
| 2025/3/18 |
134 |
134 |
132 |
132 |
+0.00% |
47,500 |
| 2025/3/17 |
132 |
133 |
130 |
132 |
-0.75% |
82,500 |
| 2025/3/14 |
133 |
134 |
130 |
133 |
+1.53% |
161,900 |
| 2025/3/13 |
136 |
140 |
131 |
131 |
-0.76% |
347,500 |
| 2025/3/12 |
130 |
133 |
130 |
132 |
+2.33% |
102,700 |
| 2025/3/11 |
129 |
130 |
126 |
129 |
-1.53% |
241,200 |
| 2025/3/10 |
132 |
132 |
130 |
131 |
+0.00% |
155,000 |
| 2025/3/7 |
132 |
132 |
130 |
131 |
-1.50% |
110,100 |
| 2025/3/6 |
134 |
137 |
133 |
133 |
+0.00% |
174,200 |
| 2025/3/5 |
130 |
134 |
130 |
133 |
+0.76% |
160,800 |
| 2025/3/4 |
131 |
132 |
128 |
132 |
+0.76% |
199,000 |
| 2025/3/3 |
128 |
132 |
127 |
131 |
+3.15% |
165,400 |
| 2025/2/28 |
130 |
131 |
127 |
127 |
-2.31% |
177,200 |
| 2025/2/27 |
133 |
133 |
130 |
130 |
-2.26% |
168,700 |
| 2025/2/26 |
132 |
133 |
128 |
133 |
+0.00% |
218,100 |
| 2025/2/25 |
131 |
136 |
130 |
133 |
+1.53% |
218,500 |
| 2025/2/21 |
138 |
138 |
131 |
131 |
-5.07% |
304,900 |
| 2025/2/20 |
141 |
141 |
137 |
138 |
-2.13% |
122,100 |
| 2025/2/19 |
139 |
141 |
137 |
141 |
+1.44% |
149,800 |
| 2025/2/18 |
140 |
142 |
138 |
139 |
-0.71% |
213,400 |
| 2025/2/17 |
139 |
144 |
139 |
140 |
+0.72% |
171,400 |
| 2025/2/14 |
141 |
141 |
136 |
139 |
+0.00% |
241,400 |
| 2025/2/13 |
136 |
142 |
136 |
139 |
+2.21% |
200,000 |
| 2025/2/12 |
136 |
137 |
130 |
136 |
-1.45% |
517,400 |
| 2025/2/10 |
141 |
145 |
134 |
138 |
-2.82% |
444,200 |
| 2025/2/7 |
142 |
146 |
142 |
142 |
+0.00% |
212,800 |
| 2025/2/6 |
141 |
145 |
140 |
142 |
+0.00% |
211,700 |
| 2025/2/5 |
135 |
142 |
135 |
142 |
+4.41% |
330,600 |
| 2025/2/4 |
134 |
137 |
133 |
136 |
+2.26% |
198,300 |
| 2025/2/3 |
133 |
135 |
132 |
133 |
-2.92% |
275,400 |
| 2025/1/31 |
133 |
139 |
133 |
137 |
+2.24% |
206,800 |
| 2025/1/30 |
136 |
138 |
133 |
134 |
-2.19% |
665,000 |
| 2025/1/29 |
142 |
145 |
136 |
137 |
-5.52% |
731,200 |
| 2025/1/28 |
142 |
145 |
139 |
145 |
+2.11% |
499,400 |
| 2025/1/27 |
145 |
148 |
140 |
142 |
-2.07% |
998,700 |
| 2025/1/24 |
134 |
145 |
134 |
145 |
+9.02% |
1,334,900 |
| 2025/1/23 |
134 |
139 |
132 |
133 |
-1.48% |
672,000 |
| 2025/1/22 |
131 |
138 |
130 |
135 |
+4.65% |
1,017,500 |
| 2025/1/21 |
125 |
130 |
120 |
129 |
+2.38% |
1,361,000 |
| 2025/1/20 |
169 |
169 |
125 |
126 |
+1.61% |
6,662,500 |
| 2025/1/17 |
125 |
127 |
124 |
124 |
-1.59% |
134,000 |
| 2025/1/16 |
129 |
131 |
126 |
126 |
-1.56% |
114,600 |
| 2025/1/15 |
129 |
131 |
126 |
128 |
+0.00% |
143,600 |
| 2025/1/14 |
127 |
131 |
125 |
128 |
+0.79% |
243,200 |
| 2025/1/10 |
126 |
132 |
126 |
127 |
+0.79% |
262,500 |
| 2025/1/9 |
126 |
127 |
123 |
126 |
-0.79% |
161,900 |
| 2025/1/8 |
124 |
128 |
123 |
127 |
+2.42% |
160,700 |
| 2025/1/7 |
121 |
125 |
118 |
124 |
+3.33% |
212,400 |
| 2025/1/6 |
125 |
125 |
120 |
120 |
-4.00% |
188,700 |
| 2024/12/30 |
123 |
125 |
122 |
125 |
+2.46% |
179,400 |
| 2024/12/27 |
120 |
123 |
120 |
122 |
+1.67% |
110,900 |
| 2024/12/26 |
122 |
124 |
117 |
120 |
-2.44% |
225,200 |
| 2024/12/25 |
124 |
125 |
122 |
123 |
-0.81% |
101,300 |
| 2024/12/24 |
126 |
126 |
123 |
124 |
-1.59% |
153,900 |
| 2024/12/23 |
122 |
126 |
122 |
126 |
+4.13% |
211,000 |
| 2024/12/20 |
124 |
125 |
120 |
121 |
-2.42% |
217,800 |
| 2024/12/19 |
126 |
127 |
123 |
124 |
-4.62% |
217,200 |
| 2024/12/18 |
126 |
131 |
126 |
130 |
+1.56% |
242,300 |
| 2024/12/17 |
124 |
131 |
124 |
128 |
+1.59% |
465,700 |
| 2024/12/16 |
124 |
126 |
121 |
126 |
+2.44% |
223,500 |
| 2024/12/13 |
117 |
125 |
117 |
123 |
+2.50% |
325,000 |
| 2024/12/12 |
120 |
120 |
117 |
120 |
-1.64% |
308,100 |
| 2024/12/11 |
125 |
125 |
120 |
122 |
-2.40% |
333,500 |
| 2024/12/10 |
121 |
126 |
121 |
125 |
+5.04% |
374,300 |
| 2024/12/9 |
120 |
128 |
113 |
119 |
+0.85% |
969,400 |
| 2024/12/6 |
120 |
120 |
116 |
118 |
-0.84% |
170,100 |
| 2024/12/5 |
120 |
121 |
119 |
119 |
-0.83% |
106,500 |
| 2024/12/4 |
121 |
121 |
118 |
120 |
-0.83% |
248,900 |
| 2024/12/3 |
125 |
125 |
121 |
121 |
-2.42% |
250,200 |
| 2024/12/2 |
125 |
125 |
122 |
124 |
-1.59% |
117,800 |
| 2024/11/29 |
122 |
126 |
122 |
126 |
+2.44% |
185,800 |
| 2024/11/28 |
123 |
125 |
123 |
123 |
-1.60% |
148,400 |
| 2024/11/27 |
125 |
128 |
123 |
125 |
+0.00% |
119,100 |
| 2024/11/26 |
125 |
125 |
123 |
125 |
+0.81% |
206,000 |
| 2024/11/25 |
126 |
130 |
124 |
124 |
+0.00% |
359,100 |
| 2024/11/22 |
124 |
126 |
123 |
124 |
+0.81% |
254,000 |
| 2024/11/21 |
120 |
124 |
120 |
123 |
+1.65% |
236,200 |
| 2024/11/20 |
122 |
124 |
120 |
121 |
-0.82% |
198,800 |
| 2024/11/19 |
117 |
124 |
117 |
122 |
+4.27% |
404,200 |
| 2024/11/18 |
113 |
118 |
113 |
117 |
+2.63% |
247,700 |
| 2024/11/15 |
117 |
120 |
113 |
114 |
-4.20% |
355,000 |
| 2024/11/14 |
118 |
121 |
117 |
119 |
+0.00% |
217,900 |
| 2024/11/13 |
115 |
120 |
115 |
119 |
+4.39% |
286,600 |
| 2024/11/12 |
116 |
121 |
114 |
114 |
+0.00% |
601,200 |
| 2024/11/11 |
114 |
119 |
105 |
114 |
+1.79% |
976,500 |
| 2024/11/8 |
118 |
119 |
112 |
112 |
-4.27% |
378,600 |
| 2024/11/7 |
121 |
125 |
116 |
117 |
+0.86% |
782,600 |
| 2024/11/6 |
116 |
119 |
115 |
116 |
+1.75% |
385,200 |
| 2024/11/5 |
117 |
117 |
111 |
114 |
+0.00% |
391,700 |
| 2024/11/1 |
115 |
117 |
113 |
114 |
-3.39% |
271,000 |
| 2024/10/31 |
116 |
118 |
115 |
118 |
+2.61% |
268,900 |
| 2024/10/30 |
122 |
123 |
115 |
115 |
-4.96% |
771,700 |
| 2024/10/29 |
120 |
123 |
119 |
121 |
+1.68% |
376,900 |
| 2024/10/28 |
113 |
121 |
113 |
119 |
+5.31% |
673,400 |
| 2024/10/25 |
121 |
124 |
111 |
113 |
-7.38% |
1,046,500 |
| 2024/10/24 |
121 |
124 |
119 |
122 |
+0.00% |
358,200 |
|
