日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
212 |
213 |
175 |
179 |
-14.35% |
6,764,800 |
2025/4/24 |
244 |
284 |
202 |
209 |
-9.52% |
25,198,400 |
2025/4/23 |
184 |
231 |
172 |
231 |
+27.62% |
16,105,200 |
2025/4/22 |
198 |
229 |
177 |
181 |
-1.63% |
20,283,000 |
2025/4/21 |
143 |
191 |
142 |
184 |
+30.50% |
12,823,100 |
2025/4/18 |
146 |
147 |
138 |
141 |
-2.08% |
314,400 |
2025/4/17 |
155 |
155 |
142 |
144 |
-5.88% |
365,300 |
2025/4/16 |
153 |
163 |
150 |
153 |
+1.32% |
929,200 |
2025/4/15 |
152 |
166 |
149 |
151 |
+2.72% |
1,681,000 |
2025/4/14 |
141 |
185 |
138 |
147 |
+7.30% |
9,277,500 |
2025/4/11 |
135 |
143 |
135 |
137 |
+2.24% |
513,200 |
2025/4/10 |
132 |
169 |
131 |
134 |
+5.51% |
3,763,800 |
2025/4/9 |
129 |
147 |
125 |
127 |
-3.05% |
1,366,700 |
2025/4/8 |
129 |
134 |
129 |
131 |
+3.97% |
134,300 |
2025/4/7 |
125 |
153 |
123 |
126 |
-6.67% |
1,594,300 |
2025/4/4 |
136 |
137 |
132 |
135 |
-2.88% |
82,600 |
2025/4/3 |
140 |
141 |
138 |
139 |
-2.11% |
71,700 |
2025/4/2 |
141 |
143 |
141 |
142 |
+0.00% |
45,600 |
2025/4/1 |
144 |
144 |
142 |
142 |
-0.70% |
29,700 |
2025/3/31 |
143 |
143 |
140 |
143 |
-0.69% |
60,000 |
2025/3/28 |
142 |
146 |
142 |
144 |
+0.70% |
49,100 |
2025/3/27 |
147 |
158 |
142 |
143 |
-1.38% |
603,300 |
2025/3/26 |
145 |
150 |
144 |
145 |
+0.00% |
327,300 |
2025/3/25 |
148 |
187 |
143 |
145 |
+1.40% |
2,696,300 |
2025/3/24 |
142 |
144 |
142 |
143 |
+1.42% |
45,900 |
2025/3/21 |
143 |
158 |
141 |
141 |
+0.00% |
520,400 |
2025/3/19 |
139 |
142 |
139 |
141 |
+2.17% |
22,100 |
2025/3/18 |
140 |
141 |
138 |
138 |
-0.72% |
21,000 |
2025/3/17 |
140 |
142 |
139 |
139 |
-0.71% |
37,900 |
2025/3/14 |
139 |
142 |
139 |
140 |
+0.00% |
34,500 |
2025/3/13 |
140 |
140 |
138 |
140 |
+1.45% |
6,000 |
2025/3/12 |
138 |
138 |
137 |
138 |
+0.00% |
10,500 |
2025/3/11 |
136 |
140 |
136 |
138 |
-0.72% |
33,500 |
2025/3/10 |
139 |
140 |
138 |
139 |
+1.46% |
14,400 |
2025/3/7 |
138 |
138 |
137 |
137 |
-0.72% |
7,000 |
2025/3/6 |
140 |
140 |
138 |
138 |
-0.72% |
3,200 |
2025/3/5 |
140 |
140 |
138 |
139 |
+0.00% |
7,500 |
2025/3/4 |
138 |
139 |
137 |
139 |
-0.71% |
12,600 |
2025/3/3 |
138 |
140 |
138 |
140 |
+2.19% |
13,000 |
2025/2/28 |
139 |
140 |
137 |
137 |
-2.14% |
17,800 |
2025/2/27 |
140 |
141 |
137 |
140 |
+0.72% |
34,200 |
2025/2/26 |
140 |
142 |
139 |
139 |
-1.42% |
25,200 |
2025/2/25 |
144 |
144 |
141 |
141 |
+0.00% |
63,000 |
2025/2/21 |
140 |
142 |
139 |
141 |
+0.71% |
24,800 |
2025/2/20 |
141 |
142 |
140 |
140 |
-0.71% |
14,700 |
2025/2/19 |
142 |
142 |
140 |
141 |
-0.70% |
16,900 |
2025/2/18 |
140 |
143 |
140 |
142 |
+0.71% |
23,200 |
2025/2/17 |
142 |
142 |
140 |
141 |
+0.71% |
22,600 |
2025/2/14 |
142 |
143 |
140 |
140 |
+0.00% |
41,800 |
2025/2/13 |
138 |
143 |
138 |
140 |
+2.19% |
160,800 |
2025/2/12 |
138 |
138 |
137 |
137 |
+0.74% |
9,200 |
2025/2/10 |
135 |
138 |
135 |
136 |
-0.73% |
24,100 |
2025/2/7 |
137 |
138 |
135 |
137 |
+0.00% |
15,900 |
2025/2/6 |
136 |
137 |
134 |
137 |
+1.48% |
27,100 |
2025/2/5 |
137 |
137 |
134 |
135 |
+0.75% |
31,900 |
2025/2/4 |
134 |
136 |
134 |
134 |
+0.75% |
23,700 |
2025/2/3 |
135 |
135 |
133 |
133 |
-2.21% |
28,400 |
2025/1/31 |
135 |
138 |
135 |
136 |
+0.74% |
26,400 |
2025/1/30 |
136 |
138 |
135 |
135 |
+0.00% |
43,800 |
2025/1/29 |
136 |
136 |
135 |
135 |
-0.74% |
7,800 |
2025/1/28 |
135 |
137 |
135 |
136 |
+0.74% |
16,000 |
2025/1/27 |
138 |
138 |
134 |
135 |
+0.00% |
51,700 |
2025/1/24 |
135 |
135 |
133 |
135 |
+0.00% |
35,900 |
2025/1/23 |
135 |
136 |
133 |
135 |
+0.75% |
45,500 |
2025/1/22 |
132 |
137 |
132 |
134 |
+1.52% |
91,800 |
2025/1/21 |
132 |
132 |
131 |
132 |
+0.00% |
13,600 |
2025/1/20 |
134 |
134 |
132 |
132 |
+0.00% |
14,300 |
2025/1/17 |
133 |
133 |
132 |
132 |
-0.75% |
8,700 |
2025/1/16 |
134 |
134 |
132 |
133 |
+0.00% |
5,900 |
2025/1/15 |
136 |
136 |
133 |
133 |
+0.00% |
28,000 |
2025/1/14 |
133 |
133 |
131 |
133 |
+0.00% |
19,100 |
2025/1/10 |
133 |
135 |
132 |
133 |
-0.75% |
10,700 |
2025/1/9 |
133 |
134 |
133 |
134 |
-0.74% |
23,400 |
2025/1/8 |
134 |
135 |
133 |
135 |
+0.75% |
17,400 |
2025/1/7 |
133 |
135 |
133 |
134 |
+0.75% |
31,200 |
2025/1/6 |
135 |
136 |
131 |
133 |
+1.53% |
32,300 |
2024/12/30 |
132 |
134 |
131 |
131 |
+0.00% |
64,800 |
2024/12/27 |
136 |
136 |
131 |
131 |
-2.24% |
110,000 |
2024/12/26 |
134 |
135 |
133 |
134 |
+0.75% |
72,500 |
2024/12/25 |
137 |
137 |
132 |
133 |
-1.48% |
116,500 |
2024/12/24 |
136 |
137 |
134 |
135 |
-1.46% |
135,100 |
2024/12/23 |
139 |
141 |
135 |
137 |
-1.44% |
348,000 |
2024/12/20 |
148 |
150 |
139 |
139 |
-13.66% |
1,668,600 |
2024/12/19 |
138 |
184 |
138 |
161 |
+18.38% |
7,986,700 |
2024/12/18 |
138 |
138 |
136 |
136 |
-1.45% |
11,700 |
2024/12/17 |
137 |
138 |
136 |
138 |
+0.73% |
5,400 |
2024/12/16 |
139 |
139 |
137 |
137 |
-0.72% |
29,300 |
2024/12/13 |
141 |
141 |
137 |
138 |
-2.13% |
28,500 |
2024/12/12 |
140 |
142 |
140 |
141 |
+0.71% |
14,200 |
2024/12/11 |
141 |
141 |
140 |
140 |
-0.71% |
12,700 |
2024/12/10 |
141 |
141 |
140 |
141 |
-0.70% |
15,600 |
2024/12/9 |
141 |
142 |
141 |
142 |
+0.71% |
6,400 |
2024/12/6 |
142 |
143 |
141 |
141 |
-2.08% |
13,000 |
2024/12/5 |
146 |
146 |
142 |
144 |
+1.41% |
29,800 |
2024/12/4 |
144 |
145 |
141 |
142 |
+0.00% |
30,700 |
2024/12/3 |
144 |
144 |
142 |
142 |
-0.70% |
4,100 |
2024/12/2 |
142 |
144 |
141 |
143 |
+0.70% |
26,400 |
2024/11/29 |
142 |
143 |
141 |
142 |
+0.00% |
8,000 |
2024/11/28 |
141 |
143 |
141 |
142 |
+0.71% |
14,600 |
2024/11/27 |
143 |
143 |
141 |
141 |
-0.70% |
14,400 |
2024/11/26 |
143 |
143 |
141 |
142 |
-2.07% |
13,800 |
2024/11/25 |
148 |
148 |
141 |
145 |
+1.40% |
58,000 |
2024/11/22 |
142 |
143 |
140 |
143 |
+0.70% |
29,300 |
2024/11/21 |
147 |
149 |
140 |
142 |
-4.05% |
159,100 |
2024/11/20 |
147 |
148 |
147 |
148 |
+1.37% |
1,500 |
2024/11/19 |
147 |
149 |
146 |
146 |
-0.68% |
15,200 |
2024/11/18 |
150 |
150 |
147 |
147 |
+0.68% |
8,200 |
2024/11/15 |
147 |
148 |
146 |
146 |
-1.35% |
24,900 |
2024/11/14 |
148 |
149 |
148 |
148 |
+1.37% |
9,200 |
2024/11/13 |
150 |
150 |
146 |
146 |
-2.01% |
5,200 |
2024/11/12 |
147 |
151 |
146 |
149 |
+0.00% |
17,200 |
2024/11/11 |
149 |
149 |
146 |
149 |
-0.67% |
14,700 |
2024/11/8 |
152 |
152 |
149 |
150 |
-1.96% |
19,900 |
2024/11/7 |
153 |
154 |
150 |
153 |
+0.00% |
24,900 |
2024/11/6 |
153 |
154 |
152 |
153 |
+0.66% |
6,400 |
2024/11/5 |
153 |
153 |
150 |
152 |
+1.33% |
14,200 |
2024/11/1 |
150 |
151 |
149 |
150 |
-1.96% |
9,700 |
2024/10/31 |
149 |
153 |
149 |
153 |
+2.00% |
6,900 |
2024/10/30 |
150 |
151 |
149 |
150 |
+0.67% |
5,200 |
2024/10/29 |
148 |
151 |
148 |
149 |
+0.00% |
2,800 |
2024/10/28 |
149 |
149 |
147 |
149 |
+1.36% |
4,900 |
2024/10/25 |
156 |
156 |
147 |
147 |
+0.00% |
41,000 |
2024/10/24 |
146 |
147 |
145 |
147 |
-0.68% |
7,800 |
|