日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
134 |
134 |
127 |
132 |
-0.75% |
18,900 |
2025/4/24 |
133 |
134 |
132 |
133 |
+0.00% |
16,000 |
2025/4/23 |
133 |
134 |
131 |
133 |
+0.76% |
10,400 |
2025/4/22 |
133 |
135 |
129 |
132 |
-0.75% |
22,400 |
2025/4/21 |
135 |
137 |
131 |
133 |
-3.62% |
36,100 |
2025/4/18 |
134 |
138 |
130 |
138 |
+2.99% |
30,100 |
2025/4/17 |
135 |
135 |
134 |
134 |
+0.75% |
6,200 |
2025/4/16 |
137 |
137 |
133 |
133 |
-1.48% |
10,100 |
2025/4/15 |
134 |
135 |
134 |
135 |
+1.50% |
2,400 |
2025/4/14 |
131 |
138 |
131 |
133 |
+0.76% |
8,300 |
2025/4/11 |
129 |
132 |
128 |
132 |
+1.54% |
32,600 |
2025/4/10 |
130 |
135 |
128 |
130 |
+6.56% |
43,100 |
2025/4/9 |
123 |
124 |
122 |
122 |
-2.40% |
19,200 |
2025/4/8 |
125 |
132 |
122 |
125 |
+8.70% |
27,000 |
2025/4/7 |
129 |
132 |
110 |
115 |
-20.14% |
123,800 |
2025/4/4 |
148 |
150 |
142 |
144 |
-5.88% |
49,900 |
2025/4/3 |
153 |
153 |
145 |
153 |
-1.92% |
64,200 |
2025/4/2 |
159 |
159 |
155 |
156 |
-1.89% |
24,300 |
2025/4/1 |
160 |
162 |
155 |
159 |
+0.00% |
38,200 |
2025/3/31 |
160 |
163 |
157 |
159 |
+0.63% |
21,700 |
2025/3/28 |
159 |
180 |
154 |
158 |
+0.00% |
194,000 |
2025/3/27 |
167 |
205 |
158 |
158 |
-4.24% |
520,200 |
2025/3/26 |
160 |
165 |
159 |
165 |
+1.85% |
41,900 |
2025/3/25 |
159 |
163 |
158 |
162 |
+3.18% |
27,800 |
2025/3/24 |
158 |
159 |
155 |
157 |
-0.63% |
15,000 |
2025/3/21 |
157 |
158 |
156 |
158 |
+0.64% |
11,700 |
2025/3/19 |
154 |
157 |
154 |
157 |
+1.29% |
11,600 |
2025/3/18 |
158 |
158 |
153 |
155 |
-1.90% |
25,500 |
2025/3/17 |
156 |
158 |
155 |
158 |
+0.64% |
7,600 |
2025/3/14 |
155 |
157 |
153 |
157 |
+1.95% |
11,300 |
2025/3/13 |
155 |
156 |
153 |
154 |
-0.65% |
4,300 |
2025/3/12 |
153 |
157 |
151 |
155 |
+1.31% |
9,600 |
2025/3/11 |
150 |
154 |
150 |
153 |
-1.29% |
27,500 |
2025/3/10 |
157 |
160 |
155 |
155 |
-0.64% |
39,000 |
2025/3/7 |
155 |
157 |
153 |
156 |
+0.65% |
14,700 |
2025/3/6 |
153 |
157 |
152 |
155 |
+1.97% |
21,600 |
2025/3/5 |
153 |
155 |
152 |
152 |
-1.94% |
14,000 |
2025/3/4 |
155 |
157 |
152 |
155 |
+1.31% |
24,100 |
2025/3/3 |
150 |
155 |
150 |
153 |
+0.66% |
24,200 |
2025/2/28 |
151 |
159 |
150 |
152 |
-2.56% |
39,300 |
2025/2/27 |
154 |
156 |
154 |
156 |
+1.96% |
15,400 |
2025/2/26 |
153 |
153 |
150 |
153 |
+1.32% |
21,200 |
2025/2/25 |
156 |
156 |
150 |
151 |
-3.21% |
39,600 |
2025/2/21 |
155 |
158 |
153 |
156 |
-0.64% |
31,900 |
2025/2/20 |
159 |
159 |
154 |
157 |
-1.26% |
46,100 |
2025/2/19 |
164 |
164 |
155 |
159 |
-3.05% |
54,600 |
2025/2/18 |
165 |
166 |
163 |
164 |
+0.61% |
6,300 |
2025/2/17 |
167 |
171 |
159 |
163 |
+0.62% |
72,200 |
2025/2/14 |
161 |
165 |
161 |
162 |
+0.00% |
33,900 |
2025/2/13 |
166 |
166 |
160 |
162 |
-1.82% |
46,200 |
2025/2/12 |
166 |
166 |
160 |
165 |
-0.60% |
34,600 |
2025/2/10 |
160 |
170 |
160 |
166 |
+7.10% |
99,200 |
2025/2/7 |
153 |
155 |
151 |
155 |
+1.97% |
24,500 |
2025/2/6 |
151 |
153 |
150 |
152 |
+1.33% |
37,600 |
2025/2/5 |
159 |
160 |
149 |
150 |
-5.66% |
140,500 |
2025/2/4 |
165 |
165 |
158 |
159 |
-3.05% |
26,800 |
2025/2/3 |
166 |
169 |
163 |
164 |
-2.38% |
28,100 |
2025/1/31 |
168 |
171 |
167 |
168 |
+0.00% |
15,800 |
2025/1/30 |
170 |
172 |
168 |
168 |
-0.59% |
34,200 |
2025/1/29 |
167 |
169 |
165 |
169 |
+2.42% |
23,900 |
2025/1/28 |
165 |
168 |
163 |
165 |
-1.79% |
53,600 |
2025/1/27 |
165 |
169 |
163 |
168 |
+1.82% |
60,400 |
2025/1/24 |
160 |
165 |
156 |
165 |
+5.77% |
127,400 |
2025/1/23 |
167 |
168 |
151 |
156 |
-8.77% |
277,800 |
2025/1/22 |
179 |
179 |
168 |
171 |
-6.04% |
254,600 |
2025/1/21 |
190 |
194 |
177 |
182 |
-4.21% |
96,100 |
2025/1/20 |
187 |
190 |
187 |
190 |
-2.56% |
64,600 |
2025/1/17 |
197 |
197 |
193 |
195 |
-1.52% |
9,600 |
2025/1/16 |
198 |
200 |
196 |
198 |
+0.51% |
6,700 |
2025/1/15 |
200 |
200 |
197 |
197 |
-1.01% |
5,300 |
2025/1/14 |
201 |
201 |
198 |
199 |
+0.51% |
10,700 |
2025/1/10 |
199 |
200 |
197 |
198 |
-0.50% |
12,800 |
2025/1/9 |
199 |
199 |
197 |
199 |
-0.50% |
4,300 |
2025/1/8 |
196 |
200 |
195 |
200 |
+1.52% |
15,500 |
2025/1/7 |
197 |
200 |
196 |
197 |
+0.00% |
16,600 |
2025/1/6 |
200 |
200 |
194 |
197 |
+0.51% |
31,900 |
2024/12/30 |
199 |
200 |
194 |
196 |
+1.03% |
11,400 |
2024/12/27 |
193 |
200 |
193 |
194 |
+0.52% |
39,700 |
2024/12/26 |
194 |
196 |
190 |
193 |
+0.00% |
41,000 |
2024/12/25 |
195 |
196 |
192 |
193 |
-1.03% |
23,300 |
2024/12/24 |
196 |
196 |
193 |
195 |
-1.02% |
23,900 |
2024/12/23 |
199 |
199 |
196 |
197 |
+0.51% |
9,900 |
2024/12/20 |
197 |
198 |
196 |
196 |
-0.51% |
10,100 |
2024/12/19 |
198 |
199 |
196 |
197 |
+0.00% |
7,600 |
2024/12/18 |
196 |
200 |
196 |
197 |
+0.51% |
17,400 |
2024/12/17 |
195 |
198 |
194 |
196 |
-1.01% |
15,900 |
2024/12/16 |
202 |
203 |
197 |
198 |
-2.46% |
32,100 |
2024/12/13 |
199 |
205 |
199 |
203 |
+1.00% |
18,000 |
2024/12/12 |
200 |
201 |
197 |
201 |
+0.00% |
32,700 |
2024/12/11 |
205 |
206 |
200 |
201 |
-1.47% |
28,800 |
2024/12/10 |
211 |
211 |
200 |
204 |
-3.32% |
44,900 |
2024/12/9 |
213 |
216 |
208 |
211 |
+0.00% |
13,000 |
2024/12/6 |
212 |
212 |
211 |
211 |
-0.47% |
7,700 |
2024/12/5 |
217 |
218 |
211 |
212 |
-2.30% |
16,200 |
2024/12/4 |
223 |
223 |
215 |
217 |
-1.36% |
10,800 |
2024/12/3 |
220 |
229 |
214 |
220 |
+0.00% |
17,000 |
2024/12/2 |
223 |
224 |
218 |
220 |
-1.35% |
13,800 |
2024/11/29 |
225 |
226 |
223 |
223 |
-0.89% |
4,700 |
2024/11/28 |
228 |
228 |
225 |
225 |
-1.32% |
2,200 |
2024/11/27 |
231 |
233 |
228 |
228 |
-0.87% |
4,600 |
2024/11/26 |
227 |
233 |
227 |
230 |
+1.32% |
4,100 |
2024/11/25 |
225 |
233 |
224 |
227 |
+1.79% |
15,900 |
2024/11/22 |
213 |
228 |
213 |
223 |
+5.19% |
19,700 |
2024/11/21 |
210 |
213 |
209 |
212 |
-0.47% |
5,700 |
2024/11/20 |
211 |
215 |
205 |
213 |
+0.95% |
7,900 |
2024/11/19 |
204 |
213 |
201 |
211 |
+3.94% |
18,900 |
2024/11/18 |
209 |
210 |
201 |
203 |
-2.40% |
24,600 |
2024/11/15 |
224 |
224 |
208 |
208 |
-5.88% |
32,300 |
2024/11/14 |
223 |
228 |
221 |
221 |
-0.90% |
10,400 |
2024/11/13 |
226 |
229 |
220 |
223 |
-2.19% |
16,800 |
2024/11/12 |
229 |
229 |
224 |
228 |
-0.44% |
10,000 |
2024/11/11 |
228 |
229 |
226 |
229 |
+0.44% |
9,400 |
2024/11/8 |
230 |
230 |
227 |
228 |
-0.87% |
4,900 |
2024/11/7 |
230 |
230 |
227 |
230 |
+0.44% |
9,800 |
2024/11/6 |
227 |
232 |
227 |
229 |
+0.44% |
5,700 |
2024/11/5 |
226 |
233 |
226 |
228 |
+0.44% |
5,200 |
2024/11/1 |
228 |
229 |
225 |
227 |
+0.00% |
4,800 |
2024/10/31 |
229 |
229 |
227 |
227 |
-0.44% |
2,000 |
2024/10/30 |
226 |
229 |
226 |
228 |
+0.44% |
3,200 |
2024/10/29 |
227 |
232 |
225 |
227 |
-0.87% |
8,100 |
2024/10/28 |
224 |
230 |
224 |
229 |
+2.23% |
7,300 |
2024/10/25 |
227 |
227 |
224 |
224 |
-2.18% |
10,900 |
2024/10/24 |
227 |
229 |
225 |
229 |
+0.88% |
5,200 |
|