日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
187 |
187 |
182 |
184 |
+0.00% |
24,900 |
2025/4/24 |
185 |
186 |
183 |
184 |
-1.08% |
51,600 |
2025/4/23 |
188 |
189 |
183 |
186 |
-2.62% |
68,700 |
2025/4/22 |
190 |
197 |
186 |
191 |
-0.52% |
205,100 |
2025/4/21 |
186 |
197 |
178 |
192 |
+3.78% |
757,800 |
2025/4/18 |
183 |
188 |
182 |
185 |
+1.09% |
75,900 |
2025/4/17 |
185 |
190 |
182 |
183 |
-1.08% |
206,500 |
2025/4/16 |
193 |
202 |
182 |
185 |
-2.12% |
1,015,100 |
2025/4/15 |
183 |
197 |
175 |
189 |
+2.72% |
601,700 |
2025/4/14 |
170 |
208 |
167 |
184 |
+8.24% |
2,726,400 |
2025/4/11 |
173 |
187 |
168 |
170 |
-3.95% |
445,400 |
2025/4/10 |
171 |
193 |
163 |
177 |
+10.62% |
1,947,100 |
2025/4/9 |
156 |
202 |
149 |
160 |
+0.63% |
3,208,500 |
2025/4/8 |
141 |
159 |
141 |
159 |
+17.78% |
364,200 |
2025/4/7 |
144 |
153 |
130 |
135 |
-17.68% |
248,700 |
2025/4/4 |
173 |
176 |
163 |
164 |
-6.82% |
115,100 |
2025/4/3 |
176 |
180 |
176 |
176 |
-2.22% |
29,700 |
2025/4/2 |
179 |
181 |
178 |
180 |
+0.00% |
25,100 |
2025/4/1 |
182 |
184 |
180 |
180 |
-1.64% |
35,900 |
2025/3/31 |
185 |
185 |
181 |
183 |
-2.66% |
39,800 |
2025/3/28 |
188 |
195 |
187 |
188 |
-2.08% |
200,700 |
2025/3/27 |
182 |
208 |
176 |
192 |
+7.87% |
2,384,100 |
2025/3/26 |
181 |
181 |
178 |
178 |
-0.56% |
19,600 |
2025/3/25 |
181 |
182 |
178 |
179 |
-1.10% |
38,800 |
2025/3/24 |
181 |
183 |
175 |
181 |
+0.00% |
38,600 |
2025/3/21 |
182 |
182 |
179 |
181 |
+0.00% |
13,600 |
2025/3/19 |
179 |
182 |
179 |
181 |
+1.69% |
37,600 |
2025/3/18 |
180 |
180 |
178 |
178 |
-0.56% |
7,000 |
2025/3/17 |
180 |
180 |
179 |
179 |
+1.13% |
9,000 |
2025/3/14 |
178 |
178 |
176 |
177 |
-0.56% |
9,800 |
2025/3/13 |
179 |
179 |
175 |
178 |
-0.56% |
11,800 |
2025/3/12 |
176 |
179 |
176 |
179 |
+1.70% |
11,100 |
2025/3/11 |
179 |
179 |
174 |
176 |
-1.12% |
30,600 |
2025/3/10 |
179 |
179 |
175 |
178 |
-0.56% |
53,400 |
2025/3/7 |
180 |
181 |
178 |
179 |
-1.65% |
11,100 |
2025/3/6 |
181 |
183 |
181 |
182 |
+1.11% |
5,700 |
2025/3/5 |
178 |
184 |
178 |
180 |
+0.56% |
30,200 |
2025/3/4 |
178 |
180 |
178 |
179 |
-0.56% |
17,900 |
2025/3/3 |
181 |
181 |
178 |
180 |
-0.55% |
23,700 |
2025/2/28 |
180 |
182 |
180 |
181 |
-1.63% |
14,400 |
2025/2/27 |
184 |
185 |
183 |
184 |
-1.60% |
8,900 |
2025/2/26 |
187 |
187 |
183 |
187 |
+0.00% |
21,300 |
2025/2/25 |
188 |
188 |
184 |
187 |
+0.00% |
21,300 |
2025/2/21 |
184 |
187 |
184 |
187 |
+1.63% |
25,300 |
2025/2/20 |
186 |
187 |
183 |
184 |
-1.08% |
20,500 |
2025/2/19 |
183 |
188 |
183 |
186 |
+2.20% |
25,100 |
2025/2/18 |
181 |
185 |
180 |
182 |
+0.00% |
40,300 |
2025/2/17 |
185 |
185 |
180 |
182 |
-2.15% |
28,400 |
2025/2/14 |
185 |
187 |
185 |
186 |
+0.54% |
25,700 |
2025/2/13 |
183 |
190 |
183 |
185 |
+0.54% |
33,100 |
2025/2/12 |
189 |
189 |
184 |
184 |
-0.54% |
62,200 |
2025/2/10 |
181 |
186 |
179 |
185 |
+2.21% |
41,800 |
2025/2/7 |
181 |
181 |
179 |
181 |
+0.00% |
25,900 |
2025/2/6 |
178 |
181 |
178 |
181 |
+2.26% |
40,500 |
2025/2/5 |
175 |
177 |
174 |
177 |
+2.31% |
12,500 |
2025/2/4 |
175 |
176 |
170 |
173 |
-0.57% |
75,500 |
2025/2/3 |
177 |
177 |
173 |
174 |
-1.14% |
17,800 |
2025/1/31 |
174 |
183 |
174 |
176 |
-0.56% |
51,800 |
2025/1/30 |
179 |
179 |
177 |
177 |
-1.12% |
31,900 |
2025/1/29 |
183 |
183 |
179 |
179 |
+0.56% |
37,900 |
2025/1/28 |
178 |
184 |
178 |
178 |
+0.00% |
48,000 |
2025/1/27 |
179 |
184 |
176 |
178 |
+2.30% |
91,800 |
2025/1/24 |
172 |
180 |
172 |
174 |
+0.00% |
51,100 |
2025/1/23 |
170 |
174 |
169 |
174 |
+1.75% |
35,700 |
2025/1/22 |
170 |
171 |
169 |
171 |
+1.79% |
9,100 |
2025/1/21 |
169 |
171 |
168 |
168 |
-1.18% |
20,000 |
2025/1/20 |
170 |
172 |
170 |
170 |
-1.73% |
17,900 |
2025/1/17 |
172 |
173 |
171 |
173 |
+1.17% |
8,200 |
2025/1/16 |
175 |
175 |
171 |
171 |
-2.29% |
23,300 |
2025/1/15 |
175 |
176 |
173 |
175 |
+0.00% |
8,300 |
2025/1/14 |
175 |
177 |
174 |
175 |
-1.69% |
20,100 |
2025/1/10 |
177 |
178 |
175 |
178 |
+1.14% |
24,000 |
2025/1/9 |
178 |
179 |
175 |
176 |
+0.00% |
23,800 |
2025/1/8 |
180 |
180 |
176 |
176 |
-1.68% |
37,400 |
2025/1/7 |
176 |
179 |
176 |
179 |
+2.29% |
20,100 |
2025/1/6 |
177 |
179 |
173 |
175 |
-0.57% |
34,000 |
2024/12/30 |
179 |
182 |
176 |
176 |
-3.30% |
59,500 |
2024/12/27 |
178 |
205 |
178 |
182 |
+4.60% |
788,100 |
2024/12/26 |
166 |
177 |
165 |
174 |
+4.82% |
172,500 |
2024/12/25 |
167 |
169 |
163 |
166 |
-0.60% |
94,300 |
2024/12/24 |
171 |
171 |
165 |
167 |
-2.91% |
103,700 |
2024/12/23 |
176 |
177 |
172 |
172 |
-3.37% |
77,600 |
2024/12/20 |
179 |
181 |
177 |
178 |
-1.11% |
82,100 |
2024/12/19 |
177 |
181 |
176 |
180 |
+0.00% |
81,200 |
2024/12/18 |
182 |
185 |
179 |
180 |
-1.64% |
85,200 |
2024/12/17 |
186 |
186 |
180 |
183 |
-2.14% |
129,900 |
2024/12/16 |
189 |
190 |
187 |
187 |
-1.58% |
48,400 |
2024/12/13 |
193 |
193 |
190 |
190 |
-1.55% |
23,200 |
2024/12/12 |
194 |
195 |
192 |
193 |
-0.52% |
31,200 |
2024/12/11 |
196 |
196 |
192 |
194 |
-1.02% |
57,400 |
2024/12/10 |
197 |
197 |
196 |
196 |
-1.01% |
11,200 |
2024/12/9 |
197 |
198 |
196 |
198 |
+0.51% |
34,800 |
2024/12/6 |
197 |
199 |
196 |
197 |
-1.50% |
49,700 |
2024/12/5 |
199 |
200 |
197 |
200 |
+0.00% |
37,900 |
2024/12/4 |
201 |
202 |
199 |
200 |
-1.48% |
39,900 |
2024/12/3 |
201 |
203 |
201 |
203 |
+0.50% |
18,500 |
2024/12/2 |
202 |
203 |
201 |
202 |
-1.46% |
24,200 |
2024/11/29 |
204 |
205 |
202 |
205 |
+0.00% |
28,900 |
2024/11/28 |
204 |
205 |
202 |
205 |
+1.49% |
16,000 |
2024/11/27 |
202 |
204 |
202 |
202 |
+0.50% |
19,400 |
2024/11/26 |
202 |
202 |
200 |
201 |
+0.50% |
20,400 |
2024/11/25 |
203 |
205 |
200 |
200 |
+0.50% |
47,400 |
2024/11/22 |
204 |
204 |
199 |
199 |
-1.97% |
79,000 |
2024/11/21 |
202 |
204 |
202 |
203 |
+0.00% |
15,300 |
2024/11/20 |
201 |
203 |
201 |
203 |
+1.00% |
25,900 |
2024/11/19 |
201 |
204 |
199 |
201 |
-0.99% |
60,700 |
2024/11/18 |
200 |
204 |
200 |
203 |
+0.00% |
44,900 |
2024/11/15 |
207 |
208 |
203 |
203 |
-2.40% |
45,700 |
2024/11/14 |
208 |
209 |
204 |
208 |
+0.48% |
37,700 |
2024/11/13 |
212 |
213 |
201 |
207 |
-13.03% |
297,100 |
2024/11/12 |
232 |
240 |
232 |
238 |
+3.93% |
52,300 |
2024/11/11 |
232 |
233 |
229 |
229 |
-1.29% |
18,600 |
2024/11/8 |
232 |
235 |
230 |
232 |
+0.00% |
27,800 |
2024/11/7 |
232 |
234 |
232 |
232 |
-0.43% |
9,000 |
2024/11/6 |
233 |
234 |
231 |
233 |
+0.00% |
9,000 |
2024/11/5 |
235 |
235 |
230 |
233 |
-0.85% |
6,500 |
2024/11/1 |
232 |
236 |
232 |
235 |
+0.86% |
8,100 |
2024/10/31 |
236 |
236 |
233 |
233 |
-1.69% |
3,400 |
2024/10/30 |
233 |
238 |
232 |
237 |
+3.04% |
30,000 |
2024/10/29 |
227 |
232 |
227 |
230 |
+1.32% |
27,800 |
2024/10/28 |
223 |
230 |
223 |
227 |
+1.34% |
21,500 |
2024/10/25 |
230 |
230 |
221 |
224 |
-0.44% |
30,400 |
2024/10/24 |
227 |
227 |
225 |
225 |
-0.44% |
15,300 |
|