日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
178 |
178 |
175 |
175 |
-1.69% |
64,100 |
2025/4/24 |
172 |
178 |
170 |
178 |
+4.71% |
142,500 |
2025/4/23 |
172 |
173 |
169 |
170 |
-1.16% |
87,300 |
2025/4/22 |
172 |
174 |
170 |
172 |
-0.58% |
88,700 |
2025/4/21 |
171 |
181 |
167 |
173 |
+1.17% |
588,500 |
2025/4/18 |
167 |
171 |
164 |
171 |
+3.64% |
117,800 |
2025/4/17 |
161 |
167 |
161 |
165 |
+1.85% |
112,200 |
2025/4/16 |
168 |
168 |
162 |
162 |
-2.41% |
133,000 |
2025/4/15 |
160 |
185 |
160 |
166 |
+3.75% |
982,600 |
2025/4/14 |
156 |
163 |
156 |
160 |
+1.91% |
96,700 |
2025/4/11 |
150 |
157 |
148 |
157 |
+1.29% |
80,800 |
2025/4/10 |
164 |
164 |
151 |
155 |
+7.64% |
190,400 |
2025/4/9 |
146 |
147 |
139 |
144 |
-4.64% |
214,800 |
2025/4/8 |
141 |
153 |
140 |
151 |
+13.53% |
173,100 |
2025/4/7 |
146 |
152 |
133 |
133 |
-17.90% |
499,500 |
2025/4/4 |
164 |
169 |
159 |
162 |
-3.57% |
446,900 |
2025/4/3 |
170 |
171 |
165 |
168 |
-4.00% |
253,800 |
2025/4/2 |
183 |
183 |
172 |
175 |
-3.85% |
323,800 |
2025/4/1 |
187 |
188 |
182 |
182 |
-2.15% |
129,200 |
2025/3/31 |
186 |
189 |
185 |
186 |
-0.53% |
226,100 |
2025/3/28 |
189 |
191 |
187 |
187 |
-2.09% |
175,100 |
2025/3/27 |
191 |
192 |
189 |
191 |
-1.04% |
139,800 |
2025/3/26 |
185 |
194 |
184 |
193 |
+5.46% |
422,100 |
2025/3/25 |
186 |
187 |
183 |
183 |
-1.08% |
87,600 |
2025/3/24 |
184 |
187 |
183 |
185 |
+1.09% |
112,700 |
2025/3/21 |
185 |
186 |
183 |
183 |
-1.08% |
115,300 |
2025/3/19 |
190 |
190 |
185 |
185 |
-1.60% |
167,100 |
2025/3/18 |
188 |
190 |
188 |
188 |
-0.53% |
52,500 |
2025/3/17 |
188 |
192 |
188 |
189 |
+1.07% |
138,000 |
2025/3/14 |
187 |
190 |
185 |
187 |
-1.06% |
114,000 |
2025/3/13 |
187 |
190 |
186 |
189 |
+3.28% |
209,700 |
2025/3/12 |
180 |
186 |
180 |
183 |
+0.55% |
243,100 |
2025/3/11 |
180 |
185 |
178 |
182 |
+0.00% |
408,300 |
2025/3/10 |
186 |
187 |
180 |
182 |
-2.15% |
552,400 |
2025/3/7 |
190 |
190 |
180 |
186 |
-4.12% |
727,800 |
2025/3/6 |
192 |
196 |
190 |
194 |
+2.65% |
142,100 |
2025/3/5 |
195 |
196 |
186 |
189 |
-2.07% |
282,900 |
2025/3/4 |
188 |
194 |
185 |
193 |
+2.66% |
330,500 |
2025/3/3 |
194 |
197 |
188 |
188 |
-1.57% |
213,600 |
2025/2/28 |
197 |
197 |
186 |
191 |
-3.05% |
589,100 |
2025/2/27 |
199 |
200 |
195 |
197 |
-1.01% |
271,700 |
2025/2/26 |
196 |
201 |
192 |
199 |
-1.49% |
798,600 |
2025/2/25 |
194 |
209 |
192 |
202 |
-16.53% |
1,789,300 |
2025/2/21 |
253 |
254 |
241 |
242 |
-4.72% |
1,377,100 |
2025/2/20 |
245 |
254 |
240 |
254 |
+4.53% |
1,113,300 |
2025/2/19 |
247 |
248 |
233 |
243 |
+4.74% |
1,386,200 |
2025/2/18 |
230 |
239 |
228 |
232 |
+2.20% |
557,800 |
2025/2/17 |
220 |
230 |
220 |
227 |
+2.71% |
210,300 |
2025/2/14 |
228 |
229 |
220 |
221 |
-3.49% |
241,800 |
2025/2/13 |
230 |
230 |
225 |
229 |
-0.43% |
245,200 |
2025/2/12 |
221 |
231 |
216 |
230 |
+7.98% |
616,900 |
2025/2/10 |
210 |
215 |
210 |
213 |
+1.43% |
109,800 |
2025/2/7 |
212 |
214 |
210 |
210 |
-1.87% |
121,800 |
2025/2/6 |
211 |
217 |
209 |
214 |
+2.39% |
141,000 |
2025/2/5 |
207 |
210 |
207 |
209 |
+0.97% |
79,500 |
2025/2/4 |
209 |
211 |
207 |
207 |
-0.96% |
90,200 |
2025/2/3 |
214 |
221 |
207 |
209 |
-0.95% |
278,100 |
2025/1/31 |
207 |
211 |
206 |
211 |
+1.44% |
118,000 |
2025/1/30 |
211 |
216 |
206 |
208 |
-0.48% |
174,200 |
2025/1/29 |
212 |
213 |
208 |
209 |
-1.42% |
154,500 |
2025/1/28 |
208 |
213 |
207 |
212 |
+0.00% |
164,200 |
2025/1/27 |
208 |
213 |
208 |
212 |
+1.44% |
166,600 |
2025/1/24 |
198 |
212 |
198 |
209 |
+5.56% |
328,000 |
2025/1/23 |
205 |
206 |
198 |
198 |
-3.41% |
166,500 |
2025/1/22 |
202 |
206 |
201 |
205 |
+1.49% |
174,100 |
2025/1/21 |
203 |
203 |
199 |
202 |
+0.50% |
108,200 |
2025/1/20 |
198 |
202 |
196 |
201 |
+1.52% |
151,300 |
2025/1/17 |
192 |
202 |
192 |
198 |
+2.06% |
186,500 |
2025/1/16 |
195 |
195 |
191 |
194 |
+0.52% |
161,600 |
2025/1/15 |
190 |
195 |
188 |
193 |
+2.12% |
166,000 |
2025/1/14 |
190 |
190 |
186 |
189 |
+0.00% |
187,400 |
2025/1/10 |
196 |
197 |
187 |
189 |
-2.58% |
413,000 |
2025/1/9 |
180 |
194 |
178 |
194 |
+7.78% |
496,300 |
2025/1/8 |
181 |
181 |
179 |
180 |
-1.64% |
199,500 |
2025/1/7 |
185 |
187 |
181 |
183 |
-0.54% |
201,200 |
2025/1/6 |
191 |
192 |
184 |
184 |
-3.66% |
217,100 |
2024/12/30 |
189 |
191 |
188 |
191 |
+1.06% |
136,500 |
2024/12/27 |
191 |
193 |
187 |
189 |
+0.53% |
160,100 |
2024/12/26 |
181 |
189 |
181 |
188 |
+2.73% |
428,000 |
2024/12/25 |
188 |
188 |
181 |
183 |
-2.66% |
286,600 |
2024/12/24 |
184 |
188 |
181 |
188 |
+2.17% |
381,300 |
2024/12/23 |
188 |
191 |
181 |
184 |
-2.13% |
406,900 |
2024/12/20 |
193 |
193 |
188 |
188 |
-2.59% |
294,500 |
2024/12/19 |
195 |
200 |
193 |
193 |
-3.50% |
370,100 |
2024/12/18 |
198 |
203 |
196 |
200 |
-0.50% |
259,000 |
2024/12/17 |
209 |
210 |
199 |
201 |
-4.74% |
412,200 |
2024/12/16 |
214 |
214 |
207 |
211 |
-2.31% |
206,700 |
2024/12/13 |
214 |
217 |
212 |
216 |
+0.47% |
178,300 |
2024/12/12 |
221 |
222 |
214 |
215 |
-2.27% |
200,200 |
2024/12/11 |
222 |
225 |
218 |
220 |
-2.22% |
218,500 |
2024/12/10 |
233 |
233 |
223 |
225 |
-3.85% |
252,100 |
2024/12/9 |
220 |
238 |
220 |
234 |
+6.85% |
590,700 |
2024/12/6 |
215 |
219 |
212 |
219 |
+1.39% |
233,900 |
2024/12/5 |
216 |
218 |
214 |
216 |
+0.00% |
233,000 |
2024/12/4 |
223 |
223 |
216 |
216 |
-3.14% |
233,400 |
2024/12/3 |
226 |
226 |
223 |
223 |
+0.45% |
234,700 |
2024/12/2 |
231 |
232 |
221 |
222 |
-6.72% |
463,400 |
2024/11/29 |
236 |
242 |
232 |
238 |
+0.85% |
391,600 |
2024/11/28 |
231 |
238 |
227 |
236 |
-2.07% |
802,200 |
2024/11/27 |
260 |
263 |
231 |
241 |
+5.70% |
3,988,800 |
2024/11/26 |
233 |
235 |
226 |
228 |
-1.30% |
185,900 |
2024/11/25 |
227 |
233 |
226 |
231 |
+2.21% |
175,100 |
2024/11/22 |
229 |
229 |
224 |
226 |
-0.44% |
77,700 |
2024/11/21 |
225 |
228 |
225 |
227 |
+0.89% |
137,600 |
2024/11/20 |
233 |
237 |
225 |
225 |
-4.26% |
178,500 |
2024/11/19 |
236 |
241 |
235 |
235 |
+0.00% |
129,700 |
2024/11/18 |
246 |
246 |
233 |
235 |
-4.47% |
192,000 |
2024/11/15 |
238 |
246 |
236 |
246 |
+3.80% |
287,900 |
2024/11/14 |
249 |
254 |
230 |
237 |
-8.85% |
640,900 |
2024/11/13 |
259 |
266 |
257 |
260 |
-1.52% |
245,300 |
2024/11/12 |
264 |
269 |
260 |
264 |
-0.38% |
261,100 |
2024/11/11 |
269 |
271 |
262 |
265 |
+0.38% |
220,200 |
2024/11/8 |
262 |
265 |
256 |
264 |
+0.76% |
245,200 |
2024/11/7 |
253 |
265 |
250 |
262 |
+3.97% |
463,800 |
2024/11/6 |
250 |
254 |
247 |
252 |
+0.80% |
238,800 |
2024/11/5 |
249 |
251 |
243 |
250 |
+1.63% |
246,000 |
2024/11/1 |
236 |
246 |
232 |
246 |
+2.07% |
340,000 |
2024/10/31 |
230 |
241 |
228 |
241 |
+3.43% |
238,800 |
2024/10/30 |
233 |
236 |
230 |
233 |
+1.30% |
161,900 |
2024/10/29 |
224 |
230 |
222 |
230 |
+2.68% |
93,000 |
2024/10/28 |
210 |
224 |
209 |
224 |
+6.16% |
146,300 |
2024/10/25 |
215 |
217 |
211 |
211 |
-2.31% |
128,700 |
2024/10/24 |
220 |
220 |
215 |
216 |
-1.82% |
126,600 |
|