| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
106 |
108 |
105 |
106 |
-0.93% |
970,600 |
| 2025/4/24 |
105 |
107 |
104 |
107 |
+1.90% |
1,112,800 |
| 2025/4/23 |
107 |
107 |
104 |
105 |
+0.96% |
711,700 |
| 2025/4/22 |
106 |
107 |
104 |
104 |
-2.80% |
873,900 |
| 2025/4/21 |
108 |
109 |
105 |
107 |
-2.73% |
1,589,700 |
| 2025/4/18 |
100 |
110 |
99 |
110 |
+10.00% |
4,244,200 |
| 2025/4/17 |
96 |
100 |
96 |
100 |
+2.04% |
680,700 |
| 2025/4/16 |
97 |
103 |
95 |
98 |
+0.00% |
3,333,300 |
| 2025/4/15 |
101 |
102 |
96 |
98 |
-2.97% |
2,207,800 |
| 2025/4/14 |
99 |
102 |
99 |
101 |
+3.06% |
992,800 |
| 2025/4/11 |
96 |
98 |
95 |
98 |
-2.00% |
983,900 |
| 2025/4/10 |
102 |
102 |
98 |
100 |
+7.53% |
1,975,000 |
| 2025/4/9 |
95 |
96 |
91 |
93 |
-4.12% |
2,536,900 |
| 2025/4/8 |
94 |
101 |
93 |
97 |
+10.23% |
2,776,200 |
| 2025/4/7 |
85 |
94 |
85 |
88 |
-11.11% |
3,357,800 |
| 2025/4/4 |
102 |
103 |
95 |
99 |
-6.60% |
4,969,700 |
| 2025/4/3 |
106 |
109 |
105 |
106 |
-4.50% |
3,136,900 |
| 2025/4/2 |
110 |
112 |
107 |
111 |
+1.83% |
1,500,600 |
| 2025/4/1 |
112 |
114 |
109 |
109 |
-0.91% |
1,156,300 |
| 2025/3/31 |
112 |
112 |
108 |
110 |
-3.51% |
1,491,900 |
| 2025/3/28 |
114 |
117 |
114 |
114 |
-0.87% |
715,200 |
| 2025/3/27 |
116 |
117 |
114 |
115 |
-1.71% |
1,029,200 |
| 2025/3/26 |
114 |
117 |
113 |
117 |
+3.54% |
1,448,200 |
| 2025/3/25 |
114 |
115 |
112 |
113 |
-0.88% |
848,400 |
| 2025/3/24 |
118 |
118 |
114 |
114 |
-2.56% |
1,574,800 |
| 2025/3/21 |
115 |
119 |
115 |
117 |
+1.74% |
1,990,800 |
| 2025/3/19 |
117 |
117 |
115 |
115 |
-1.71% |
456,500 |
| 2025/3/18 |
113 |
118 |
113 |
117 |
+4.46% |
2,255,100 |
| 2025/3/17 |
113 |
114 |
111 |
112 |
+0.00% |
1,116,100 |
| 2025/3/14 |
112 |
114 |
112 |
112 |
+0.00% |
462,300 |
| 2025/3/13 |
112 |
114 |
111 |
112 |
+0.90% |
1,607,300 |
| 2025/3/12 |
109 |
114 |
109 |
111 |
+1.83% |
1,595,100 |
| 2025/3/11 |
110 |
112 |
107 |
109 |
-2.68% |
3,364,000 |
| 2025/3/10 |
112 |
112 |
110 |
112 |
+0.00% |
1,006,200 |
| 2025/3/7 |
112 |
114 |
111 |
112 |
-1.75% |
1,806,900 |
| 2025/3/6 |
116 |
119 |
113 |
114 |
-0.87% |
2,390,900 |
| 2025/3/5 |
116 |
116 |
114 |
115 |
-1.71% |
1,036,400 |
| 2025/3/4 |
117 |
118 |
114 |
117 |
-2.50% |
3,519,600 |
| 2025/3/3 |
121 |
124 |
119 |
120 |
+0.84% |
1,358,500 |
| 2025/2/28 |
120 |
121 |
116 |
119 |
-3.25% |
2,615,500 |
| 2025/2/27 |
126 |
126 |
122 |
123 |
-3.91% |
1,783,600 |
| 2025/2/26 |
128 |
129 |
123 |
128 |
-1.54% |
2,950,400 |
| 2025/2/25 |
126 |
131 |
126 |
130 |
+3.17% |
4,015,400 |
| 2025/2/21 |
128 |
129 |
126 |
126 |
-2.33% |
1,697,900 |
| 2025/2/20 |
130 |
131 |
128 |
129 |
-1.53% |
1,926,700 |
| 2025/2/19 |
135 |
135 |
128 |
131 |
-2.96% |
3,415,700 |
| 2025/2/18 |
129 |
136 |
128 |
135 |
+3.85% |
2,696,000 |
| 2025/2/17 |
126 |
134 |
126 |
130 |
+3.17% |
3,301,300 |
| 2025/2/14 |
132 |
133 |
125 |
126 |
-5.97% |
5,579,200 |
| 2025/2/13 |
121 |
143 |
117 |
134 |
+22.94% |
30,626,600 |
| 2025/2/12 |
109 |
113 |
108 |
109 |
+0.00% |
1,997,300 |
| 2025/2/10 |
107 |
111 |
107 |
109 |
+1.87% |
1,513,200 |
| 2025/2/7 |
109 |
109 |
107 |
107 |
-0.93% |
1,253,700 |
| 2025/2/6 |
108 |
110 |
108 |
108 |
+0.00% |
745,000 |
| 2025/2/5 |
109 |
109 |
106 |
108 |
-1.82% |
1,610,700 |
| 2025/2/4 |
111 |
112 |
109 |
110 |
+0.00% |
1,623,500 |
| 2025/2/3 |
114 |
114 |
110 |
110 |
-3.51% |
1,821,300 |
| 2025/1/31 |
113 |
116 |
112 |
114 |
+0.88% |
1,015,800 |
| 2025/1/30 |
116 |
116 |
113 |
113 |
-1.74% |
1,138,600 |
| 2025/1/29 |
113 |
118 |
113 |
115 |
+1.77% |
1,398,300 |
| 2025/1/28 |
111 |
114 |
111 |
113 |
+0.89% |
768,000 |
| 2025/1/27 |
112 |
113 |
112 |
112 |
+0.90% |
610,000 |
| 2025/1/24 |
111 |
113 |
109 |
111 |
+0.00% |
1,107,300 |
| 2025/1/23 |
113 |
113 |
110 |
111 |
-1.77% |
1,011,200 |
| 2025/1/22 |
112 |
116 |
112 |
113 |
+2.73% |
1,645,200 |
| 2025/1/21 |
112 |
112 |
109 |
110 |
-2.65% |
1,563,700 |
| 2025/1/20 |
113 |
114 |
111 |
113 |
+0.00% |
896,900 |
| 2025/1/17 |
112 |
114 |
112 |
113 |
+0.89% |
928,900 |
| 2025/1/16 |
112 |
115 |
111 |
112 |
-0.88% |
1,067,800 |
| 2025/1/15 |
113 |
115 |
110 |
113 |
-0.88% |
983,000 |
| 2025/1/14 |
110 |
114 |
108 |
114 |
+2.70% |
2,158,000 |
| 2025/1/10 |
110 |
112 |
107 |
111 |
+0.00% |
3,687,700 |
| 2025/1/9 |
112 |
114 |
110 |
111 |
-1.77% |
2,357,400 |
| 2025/1/8 |
115 |
117 |
112 |
113 |
-3.42% |
2,886,900 |
| 2025/1/7 |
120 |
120 |
115 |
117 |
-1.68% |
2,420,800 |
| 2025/1/6 |
123 |
124 |
117 |
119 |
-3.25% |
2,829,300 |
| 2024/12/30 |
122 |
125 |
121 |
123 |
+1.65% |
3,347,100 |
| 2024/12/27 |
116 |
122 |
116 |
121 |
+6.14% |
2,940,800 |
| 2024/12/26 |
115 |
119 |
114 |
114 |
-0.87% |
2,341,100 |
| 2024/12/25 |
114 |
116 |
113 |
115 |
-1.71% |
1,437,100 |
| 2024/12/24 |
114 |
120 |
113 |
117 |
+5.41% |
3,665,900 |
| 2024/12/23 |
116 |
118 |
111 |
111 |
-4.31% |
3,400,200 |
| 2024/12/20 |
122 |
122 |
115 |
116 |
-4.92% |
3,889,200 |
| 2024/12/19 |
122 |
130 |
120 |
122 |
-0.81% |
5,554,900 |
| 2024/12/18 |
127 |
127 |
123 |
123 |
-3.91% |
3,181,300 |
| 2024/12/17 |
128 |
131 |
125 |
128 |
+0.79% |
4,486,000 |
| 2024/12/16 |
124 |
127 |
122 |
127 |
+4.10% |
3,577,200 |
| 2024/12/13 |
114 |
128 |
114 |
122 |
+5.17% |
5,550,700 |
| 2024/12/12 |
115 |
121 |
115 |
116 |
+1.75% |
4,425,900 |
| 2024/12/11 |
114 |
116 |
112 |
114 |
+0.00% |
2,623,700 |
| 2024/12/10 |
119 |
121 |
113 |
114 |
-7.32% |
6,903,300 |
| 2024/12/9 |
117 |
124 |
113 |
123 |
+5.13% |
10,172,600 |
| 2024/12/6 |
104 |
117 |
102 |
117 |
+14.71% |
10,752,600 |
| 2024/12/5 |
97 |
104 |
96 |
102 |
+5.15% |
5,904,700 |
| 2024/12/4 |
93 |
97 |
92 |
97 |
+4.30% |
2,299,700 |
| 2024/12/3 |
91 |
94 |
91 |
93 |
+1.09% |
1,707,900 |
| 2024/12/2 |
92 |
93 |
91 |
92 |
+1.10% |
953,200 |
| 2024/11/29 |
92 |
93 |
89 |
91 |
-1.09% |
2,442,800 |
| 2024/11/28 |
91 |
92 |
89 |
92 |
+2.22% |
1,195,000 |
| 2024/11/27 |
89 |
91 |
88 |
90 |
+3.45% |
2,157,200 |
| 2024/11/26 |
88 |
89 |
87 |
87 |
-2.25% |
487,000 |
| 2024/11/25 |
89 |
89 |
87 |
89 |
+0.00% |
916,000 |
| 2024/11/22 |
88 |
89 |
87 |
89 |
+2.30% |
1,057,200 |
| 2024/11/21 |
86 |
88 |
86 |
87 |
-1.14% |
929,900 |
| 2024/11/20 |
87 |
88 |
87 |
88 |
+0.00% |
663,700 |
| 2024/11/19 |
87 |
89 |
86 |
88 |
+2.33% |
1,326,000 |
| 2024/11/18 |
84 |
87 |
84 |
86 |
+0.00% |
1,052,300 |
| 2024/11/15 |
86 |
87 |
84 |
86 |
+0.00% |
1,366,600 |
| 2024/11/14 |
88 |
88 |
85 |
86 |
-2.27% |
1,268,300 |
| 2024/11/13 |
87 |
88 |
85 |
88 |
+1.15% |
2,330,800 |
| 2024/11/12 |
89 |
90 |
86 |
87 |
-3.33% |
2,415,100 |
| 2024/11/11 |
89 |
93 |
88 |
90 |
-1.10% |
2,784,000 |
| 2024/11/8 |
86 |
97 |
85 |
91 |
+5.81% |
16,968,700 |
| 2024/11/7 |
90 |
91 |
85 |
86 |
+3.61% |
7,582,300 |
| 2024/11/6 |
83 |
85 |
82 |
83 |
+2.47% |
1,745,100 |
| 2024/11/5 |
81 |
83 |
79 |
81 |
+1.25% |
1,430,400 |
| 2024/11/1 |
78 |
80 |
78 |
80 |
+1.27% |
807,700 |
| 2024/10/31 |
80 |
80 |
79 |
79 |
-1.25% |
891,500 |
| 2024/10/30 |
77 |
81 |
76 |
80 |
+3.90% |
1,408,200 |
| 2024/10/29 |
74 |
77 |
74 |
77 |
+5.48% |
820,300 |
| 2024/10/28 |
71 |
74 |
71 |
73 |
+4.29% |
763,000 |
| 2024/10/25 |
72 |
73 |
70 |
70 |
-2.78% |
789,900 |
| 2024/10/24 |
71 |
73 |
70 |
72 |
-1.37% |
842,600 |
|
