| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
96 |
97 |
96 |
97 |
+0.00% |
50,900 |
| 2025/4/24 |
97 |
98 |
96 |
97 |
+0.00% |
103,400 |
| 2025/4/23 |
99 |
108 |
93 |
97 |
-1.02% |
1,800,800 |
| 2025/4/22 |
97 |
98 |
95 |
98 |
+1.03% |
73,500 |
| 2025/4/21 |
97 |
99 |
97 |
97 |
+0.00% |
151,900 |
| 2025/4/18 |
97 |
104 |
91 |
97 |
-1.02% |
1,326,600 |
| 2025/4/17 |
97 |
103 |
94 |
98 |
+1.03% |
647,100 |
| 2025/4/16 |
102 |
103 |
97 |
97 |
-3.00% |
361,000 |
| 2025/4/15 |
95 |
108 |
95 |
100 |
+6.38% |
1,536,000 |
| 2025/4/14 |
96 |
109 |
93 |
94 |
-1.05% |
1,839,200 |
| 2025/4/11 |
92 |
96 |
91 |
95 |
+1.06% |
183,500 |
| 2025/4/10 |
97 |
99 |
93 |
94 |
+5.62% |
593,900 |
| 2025/4/9 |
95 |
100 |
88 |
89 |
-3.26% |
763,000 |
| 2025/4/8 |
83 |
96 |
83 |
92 |
+17.95% |
506,800 |
| 2025/4/7 |
80 |
88 |
77 |
78 |
-14.29% |
1,063,600 |
| 2025/4/4 |
93 |
104 |
81 |
91 |
-4.21% |
2,289,800 |
| 2025/4/3 |
94 |
99 |
89 |
95 |
-3.06% |
455,300 |
| 2025/4/2 |
99 |
101 |
98 |
98 |
-2.97% |
157,500 |
| 2025/4/1 |
101 |
116 |
97 |
101 |
+3.06% |
3,149,500 |
| 2025/3/31 |
102 |
130 |
96 |
98 |
-3.92% |
3,162,000 |
| 2025/3/28 |
106 |
106 |
101 |
102 |
-0.97% |
210,100 |
| 2025/3/27 |
105 |
105 |
103 |
103 |
-0.96% |
121,700 |
| 2025/3/26 |
105 |
105 |
104 |
104 |
+0.00% |
31,000 |
| 2025/3/25 |
105 |
105 |
104 |
104 |
+0.00% |
46,300 |
| 2025/3/24 |
106 |
107 |
104 |
104 |
-1.89% |
125,100 |
| 2025/3/21 |
107 |
108 |
106 |
106 |
+0.00% |
73,500 |
| 2025/3/19 |
106 |
108 |
106 |
106 |
+0.00% |
52,000 |
| 2025/3/18 |
110 |
110 |
105 |
106 |
-3.64% |
171,800 |
| 2025/3/17 |
108 |
110 |
107 |
110 |
+1.85% |
58,300 |
| 2025/3/14 |
106 |
110 |
106 |
108 |
+1.89% |
129,800 |
| 2025/3/13 |
106 |
109 |
105 |
106 |
+0.00% |
90,400 |
| 2025/3/12 |
103 |
108 |
103 |
106 |
+1.92% |
124,400 |
| 2025/3/11 |
105 |
106 |
102 |
104 |
-0.95% |
156,400 |
| 2025/3/10 |
107 |
107 |
105 |
105 |
-0.94% |
99,500 |
| 2025/3/7 |
108 |
110 |
106 |
106 |
-2.75% |
239,100 |
| 2025/3/6 |
109 |
110 |
108 |
109 |
+0.00% |
70,700 |
| 2025/3/5 |
106 |
109 |
105 |
109 |
+3.81% |
124,900 |
| 2025/3/4 |
107 |
107 |
104 |
105 |
-1.87% |
139,100 |
| 2025/3/3 |
110 |
110 |
107 |
107 |
-1.83% |
176,600 |
| 2025/2/28 |
110 |
111 |
107 |
109 |
+0.00% |
175,000 |
| 2025/2/27 |
110 |
110 |
108 |
109 |
+0.93% |
100,600 |
| 2025/2/26 |
111 |
111 |
107 |
108 |
-1.82% |
131,900 |
| 2025/2/25 |
108 |
111 |
106 |
110 |
+0.00% |
205,800 |
| 2025/2/21 |
110 |
110 |
107 |
110 |
+1.85% |
125,100 |
| 2025/2/20 |
105 |
115 |
105 |
108 |
+2.86% |
650,500 |
| 2025/2/19 |
108 |
108 |
105 |
105 |
-0.94% |
146,200 |
| 2025/2/18 |
109 |
109 |
106 |
106 |
-1.85% |
185,800 |
| 2025/2/17 |
109 |
110 |
105 |
108 |
-1.82% |
222,300 |
| 2025/2/14 |
110 |
111 |
109 |
110 |
+0.00% |
63,700 |
| 2025/2/13 |
110 |
111 |
110 |
110 |
+0.00% |
55,200 |
| 2025/2/12 |
111 |
111 |
109 |
110 |
-0.90% |
114,200 |
| 2025/2/10 |
109 |
112 |
108 |
111 |
+0.91% |
157,000 |
| 2025/2/7 |
110 |
111 |
105 |
110 |
+0.00% |
346,700 |
| 2025/2/6 |
113 |
113 |
110 |
110 |
-0.90% |
197,800 |
| 2025/2/5 |
114 |
114 |
109 |
111 |
-2.63% |
280,800 |
| 2025/2/4 |
110 |
114 |
110 |
114 |
+1.79% |
271,100 |
| 2025/2/3 |
110 |
112 |
108 |
112 |
+0.00% |
221,500 |
| 2025/1/31 |
108 |
112 |
106 |
112 |
+1.82% |
198,400 |
| 2025/1/30 |
109 |
110 |
107 |
110 |
+0.92% |
147,100 |
| 2025/1/29 |
111 |
111 |
108 |
109 |
-0.91% |
275,500 |
| 2025/1/28 |
105 |
110 |
105 |
110 |
+6.80% |
523,000 |
| 2025/1/27 |
105 |
105 |
103 |
103 |
-0.96% |
127,900 |
| 2025/1/24 |
103 |
104 |
100 |
104 |
+0.97% |
257,900 |
| 2025/1/23 |
99 |
107 |
99 |
103 |
+4.04% |
441,900 |
| 2025/1/22 |
101 |
101 |
98 |
99 |
-1.00% |
48,700 |
| 2025/1/21 |
100 |
100 |
98 |
100 |
+0.00% |
90,100 |
| 2025/1/20 |
97 |
100 |
95 |
100 |
+3.09% |
94,300 |
| 2025/1/17 |
97 |
97 |
92 |
97 |
+0.00% |
223,500 |
| 2025/1/16 |
100 |
100 |
97 |
97 |
-3.00% |
109,300 |
| 2025/1/15 |
100 |
100 |
98 |
100 |
+2.04% |
108,200 |
| 2025/1/14 |
100 |
100 |
98 |
98 |
-2.97% |
108,800 |
| 2025/1/10 |
99 |
102 |
99 |
101 |
+0.00% |
90,200 |
| 2025/1/9 |
103 |
103 |
98 |
101 |
-1.94% |
342,000 |
| 2025/1/8 |
103 |
104 |
101 |
103 |
+0.98% |
224,600 |
| 2025/1/7 |
104 |
104 |
102 |
102 |
-1.92% |
208,000 |
| 2025/1/6 |
109 |
109 |
103 |
104 |
-4.59% |
334,900 |
| 2024/12/30 |
107 |
110 |
106 |
109 |
+1.87% |
232,900 |
| 2024/12/27 |
104 |
110 |
103 |
107 |
-6.14% |
494,200 |
| 2024/12/26 |
117 |
118 |
112 |
114 |
-2.56% |
643,100 |
| 2024/12/25 |
119 |
119 |
115 |
117 |
-1.68% |
329,100 |
| 2024/12/24 |
121 |
121 |
117 |
119 |
+0.00% |
129,600 |
| 2024/12/23 |
120 |
122 |
118 |
119 |
+0.00% |
249,800 |
| 2024/12/20 |
116 |
119 |
115 |
119 |
+2.59% |
157,500 |
| 2024/12/19 |
116 |
119 |
113 |
116 |
-0.85% |
473,300 |
| 2024/12/18 |
119 |
119 |
116 |
117 |
-0.85% |
194,900 |
| 2024/12/17 |
121 |
121 |
118 |
118 |
-0.84% |
123,000 |
| 2024/12/16 |
125 |
125 |
116 |
119 |
-1.65% |
470,600 |
| 2024/12/13 |
126 |
127 |
120 |
121 |
-3.97% |
395,100 |
| 2024/12/12 |
125 |
129 |
123 |
126 |
+0.00% |
433,200 |
| 2024/12/11 |
119 |
127 |
119 |
126 |
+8.62% |
832,300 |
| 2024/12/10 |
120 |
120 |
115 |
116 |
-2.52% |
701,400 |
| 2024/12/9 |
114 |
135 |
112 |
119 |
+5.31% |
4,249,300 |
| 2024/12/6 |
113 |
114 |
112 |
113 |
-0.88% |
22,100 |
| 2024/12/5 |
114 |
115 |
112 |
114 |
+1.79% |
52,100 |
| 2024/12/4 |
114 |
115 |
111 |
112 |
-1.75% |
61,500 |
| 2024/12/3 |
113 |
116 |
113 |
114 |
+0.00% |
36,500 |
| 2024/12/2 |
116 |
116 |
113 |
114 |
-0.87% |
35,900 |
| 2024/11/29 |
117 |
117 |
115 |
115 |
+0.00% |
79,700 |
| 2024/11/28 |
116 |
117 |
115 |
115 |
-2.54% |
62,200 |
| 2024/11/27 |
113 |
119 |
112 |
118 |
+0.00% |
333,200 |
| 2024/11/26 |
117 |
119 |
115 |
118 |
+0.85% |
143,900 |
| 2024/11/25 |
117 |
118 |
116 |
117 |
+0.86% |
51,800 |
| 2024/11/22 |
120 |
120 |
116 |
116 |
-4.13% |
147,700 |
| 2024/11/21 |
122 |
122 |
119 |
121 |
+0.00% |
166,300 |
| 2024/11/20 |
125 |
125 |
121 |
121 |
-3.20% |
148,500 |
| 2024/11/19 |
120 |
125 |
119 |
125 |
+5.04% |
208,700 |
| 2024/11/18 |
116 |
125 |
116 |
119 |
+0.85% |
275,000 |
| 2024/11/15 |
114 |
118 |
110 |
118 |
+3.51% |
261,900 |
| 2024/11/14 |
117 |
117 |
111 |
114 |
-2.56% |
144,900 |
| 2024/11/13 |
117 |
118 |
114 |
117 |
-0.85% |
164,200 |
| 2024/11/12 |
118 |
119 |
116 |
118 |
+0.00% |
52,000 |
| 2024/11/11 |
119 |
120 |
117 |
118 |
-2.48% |
159,900 |
| 2024/11/8 |
119 |
124 |
116 |
121 |
+5.22% |
303,200 |
| 2024/11/7 |
117 |
118 |
114 |
115 |
+0.00% |
163,600 |
| 2024/11/6 |
124 |
124 |
114 |
115 |
-0.86% |
527,500 |
| 2024/11/5 |
120 |
120 |
112 |
116 |
-3.33% |
106,400 |
| 2024/11/1 |
112 |
120 |
112 |
120 |
+6.19% |
125,200 |
| 2024/10/31 |
112 |
114 |
111 |
113 |
+1.80% |
71,100 |
| 2024/10/30 |
112 |
114 |
110 |
111 |
+0.00% |
58,700 |
| 2024/10/29 |
112 |
113 |
109 |
111 |
+0.00% |
78,200 |
| 2024/10/28 |
108 |
111 |
106 |
111 |
+3.74% |
112,800 |
| 2024/10/25 |
110 |
118 |
105 |
107 |
-2.73% |
399,600 |
| 2024/10/24 |
118 |
125 |
110 |
110 |
-3.51% |
877,400 |
|
