日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
141 |
144 |
140 |
143 |
+2.14% |
247,300 |
2025/4/24 |
139 |
140 |
139 |
140 |
+1.45% |
122,600 |
2025/4/23 |
137 |
139 |
137 |
138 |
+0.73% |
113,800 |
2025/4/22 |
137 |
139 |
136 |
137 |
-0.72% |
118,500 |
2025/4/21 |
135 |
139 |
135 |
138 |
+1.47% |
234,100 |
2025/4/18 |
133 |
138 |
133 |
136 |
+1.49% |
235,400 |
2025/4/17 |
132 |
134 |
132 |
134 |
+1.52% |
75,500 |
2025/4/16 |
135 |
135 |
131 |
132 |
-1.49% |
160,800 |
2025/4/15 |
135 |
136 |
134 |
134 |
+0.00% |
154,500 |
2025/4/14 |
136 |
142 |
129 |
134 |
+0.00% |
1,997,400 |
2025/4/11 |
129 |
135 |
128 |
134 |
+0.75% |
386,500 |
2025/4/10 |
135 |
135 |
130 |
133 |
+6.40% |
505,600 |
2025/4/9 |
127 |
128 |
121 |
125 |
-3.85% |
500,000 |
2025/4/8 |
125 |
133 |
125 |
130 |
+11.11% |
534,200 |
2025/4/7 |
119 |
124 |
116 |
117 |
-11.36% |
1,111,100 |
2025/4/4 |
136 |
138 |
128 |
132 |
-5.71% |
1,319,400 |
2025/4/3 |
143 |
144 |
140 |
140 |
-4.11% |
580,800 |
2025/4/2 |
146 |
147 |
145 |
146 |
-1.35% |
337,800 |
2025/4/1 |
149 |
150 |
146 |
148 |
+0.00% |
251,700 |
2025/3/31 |
152 |
152 |
147 |
148 |
-3.27% |
679,600 |
2025/3/28 |
155 |
156 |
152 |
153 |
-1.29% |
356,500 |
2025/3/27 |
154 |
157 |
154 |
155 |
-0.64% |
171,500 |
2025/3/26 |
154 |
156 |
154 |
156 |
+0.65% |
113,100 |
2025/3/25 |
153 |
155 |
152 |
155 |
+1.31% |
301,000 |
2025/3/24 |
156 |
156 |
153 |
153 |
-1.92% |
263,700 |
2025/3/21 |
154 |
156 |
154 |
156 |
+1.30% |
155,800 |
2025/3/19 |
155 |
157 |
154 |
154 |
-2.53% |
295,300 |
2025/3/18 |
158 |
159 |
157 |
158 |
+0.64% |
258,700 |
2025/3/17 |
157 |
157 |
156 |
157 |
+0.64% |
162,000 |
2025/3/14 |
154 |
157 |
153 |
156 |
+1.30% |
188,000 |
2025/3/13 |
157 |
158 |
154 |
154 |
-1.91% |
236,800 |
2025/3/12 |
155 |
157 |
154 |
157 |
+0.64% |
221,400 |
2025/3/11 |
153 |
156 |
151 |
156 |
+0.00% |
447,000 |
2025/3/10 |
154 |
157 |
153 |
156 |
+1.96% |
257,900 |
2025/3/7 |
154 |
155 |
152 |
153 |
-0.65% |
225,000 |
2025/3/6 |
153 |
155 |
153 |
154 |
+0.00% |
153,400 |
2025/3/5 |
151 |
154 |
151 |
154 |
+1.32% |
359,000 |
2025/3/4 |
152 |
153 |
149 |
152 |
-1.94% |
342,100 |
2025/3/3 |
153 |
155 |
151 |
155 |
+3.33% |
392,800 |
2025/2/28 |
153 |
154 |
150 |
150 |
-2.60% |
520,800 |
2025/2/27 |
156 |
156 |
154 |
154 |
-1.28% |
164,100 |
2025/2/26 |
153 |
156 |
151 |
156 |
+0.65% |
399,300 |
2025/2/25 |
154 |
155 |
153 |
155 |
-0.64% |
361,700 |
2025/2/21 |
156 |
157 |
154 |
156 |
+0.00% |
226,600 |
2025/2/20 |
158 |
160 |
156 |
156 |
-1.89% |
325,100 |
2025/2/19 |
158 |
161 |
156 |
159 |
+0.63% |
410,000 |
2025/2/18 |
157 |
160 |
154 |
158 |
+1.28% |
517,600 |
2025/2/17 |
156 |
159 |
156 |
156 |
+0.00% |
554,700 |
2025/2/14 |
163 |
165 |
156 |
156 |
-5.45% |
2,049,300 |
2025/2/13 |
167 |
169 |
165 |
165 |
-1.20% |
389,800 |
2025/2/12 |
170 |
170 |
165 |
167 |
-1.18% |
684,500 |
2025/2/10 |
167 |
170 |
164 |
169 |
+1.20% |
760,600 |
2025/2/7 |
189 |
191 |
163 |
167 |
-11.64% |
2,872,900 |
2025/2/6 |
187 |
189 |
186 |
189 |
+1.61% |
245,000 |
2025/2/5 |
183 |
187 |
182 |
186 |
+2.20% |
377,200 |
2025/2/4 |
183 |
184 |
181 |
182 |
+0.00% |
417,600 |
2025/2/3 |
187 |
188 |
181 |
182 |
-4.21% |
984,600 |
2025/1/31 |
188 |
191 |
185 |
190 |
+0.53% |
420,800 |
2025/1/30 |
190 |
191 |
187 |
189 |
-0.53% |
392,500 |
2025/1/29 |
191 |
194 |
189 |
190 |
-0.52% |
304,900 |
2025/1/28 |
188 |
192 |
187 |
191 |
+1.06% |
317,800 |
2025/1/27 |
196 |
196 |
189 |
189 |
-3.08% |
514,800 |
2025/1/24 |
190 |
196 |
188 |
195 |
+2.63% |
748,100 |
2025/1/23 |
187 |
192 |
186 |
190 |
+3.26% |
794,000 |
2025/1/22 |
183 |
187 |
182 |
184 |
+1.66% |
596,400 |
2025/1/21 |
181 |
182 |
178 |
181 |
-0.55% |
248,800 |
2025/1/20 |
180 |
182 |
177 |
182 |
+1.11% |
296,500 |
2025/1/17 |
180 |
180 |
177 |
180 |
-1.10% |
429,700 |
2025/1/16 |
184 |
186 |
180 |
182 |
-1.09% |
436,400 |
2025/1/15 |
186 |
186 |
182 |
184 |
+0.00% |
217,300 |
2025/1/14 |
188 |
190 |
184 |
184 |
-2.13% |
403,000 |
2025/1/10 |
187 |
191 |
187 |
188 |
+0.53% |
476,500 |
2025/1/9 |
192 |
192 |
185 |
187 |
-1.06% |
640,500 |
2025/1/8 |
188 |
191 |
185 |
189 |
+3.28% |
1,013,200 |
2025/1/7 |
184 |
184 |
182 |
183 |
+0.55% |
202,500 |
2025/1/6 |
184 |
189 |
182 |
182 |
-1.09% |
520,700 |
2024/12/30 |
181 |
185 |
181 |
184 |
+2.22% |
328,500 |
2024/12/27 |
177 |
183 |
177 |
180 |
+1.69% |
399,200 |
2024/12/26 |
178 |
180 |
177 |
177 |
-0.56% |
346,700 |
2024/12/25 |
176 |
180 |
176 |
178 |
+1.14% |
446,600 |
2024/12/24 |
178 |
178 |
175 |
176 |
-1.12% |
352,600 |
2024/12/23 |
179 |
181 |
177 |
178 |
+0.00% |
246,200 |
2024/12/20 |
180 |
181 |
178 |
178 |
-1.66% |
407,000 |
2024/12/19 |
178 |
181 |
178 |
181 |
+0.00% |
307,900 |
2024/12/18 |
179 |
182 |
178 |
181 |
+1.12% |
328,600 |
2024/12/17 |
182 |
183 |
178 |
179 |
-1.10% |
284,900 |
2024/12/16 |
182 |
184 |
181 |
181 |
+0.00% |
235,100 |
2024/12/13 |
181 |
184 |
180 |
181 |
+0.56% |
250,300 |
2024/12/12 |
185 |
185 |
180 |
180 |
-1.10% |
251,900 |
2024/12/11 |
184 |
184 |
181 |
182 |
-1.09% |
319,800 |
2024/12/10 |
189 |
189 |
183 |
184 |
-2.13% |
438,600 |
2024/12/9 |
187 |
191 |
186 |
188 |
+1.08% |
466,600 |
2024/12/6 |
186 |
188 |
184 |
186 |
+0.00% |
274,400 |
2024/12/5 |
186 |
188 |
185 |
186 |
+1.09% |
254,600 |
2024/12/4 |
188 |
188 |
184 |
184 |
-2.13% |
368,400 |
2024/12/3 |
190 |
192 |
186 |
188 |
-1.05% |
487,200 |
2024/12/2 |
190 |
191 |
186 |
190 |
+0.00% |
377,100 |
2024/11/29 |
186 |
193 |
186 |
190 |
+2.15% |
1,072,000 |
2024/11/28 |
188 |
190 |
185 |
186 |
-1.06% |
407,000 |
2024/11/27 |
188 |
189 |
185 |
188 |
-0.53% |
289,100 |
2024/11/26 |
191 |
191 |
186 |
189 |
-1.05% |
441,200 |
2024/11/25 |
189 |
192 |
188 |
191 |
+2.14% |
709,000 |
2024/11/22 |
185 |
188 |
184 |
187 |
+0.54% |
555,100 |
2024/11/21 |
183 |
188 |
183 |
186 |
+2.20% |
463,600 |
2024/11/20 |
185 |
188 |
182 |
182 |
-1.09% |
480,500 |
2024/11/19 |
183 |
186 |
183 |
184 |
+0.00% |
365,100 |
2024/11/18 |
178 |
186 |
178 |
184 |
+1.66% |
417,900 |
2024/11/15 |
179 |
181 |
177 |
181 |
+0.56% |
587,300 |
2024/11/14 |
181 |
181 |
178 |
180 |
-0.55% |
630,500 |
2024/11/13 |
183 |
185 |
180 |
181 |
-1.09% |
626,000 |
2024/11/12 |
185 |
188 |
183 |
183 |
-1.08% |
499,500 |
2024/11/11 |
185 |
185 |
181 |
185 |
-0.54% |
766,900 |
2024/11/8 |
186 |
192 |
185 |
186 |
+0.00% |
627,800 |
2024/11/7 |
189 |
191 |
186 |
186 |
-0.53% |
569,400 |
2024/11/6 |
189 |
191 |
185 |
187 |
+0.00% |
918,200 |
2024/11/5 |
188 |
189 |
183 |
187 |
+0.00% |
731,500 |
2024/11/1 |
190 |
190 |
183 |
187 |
-4.10% |
2,015,000 |
2024/10/31 |
215 |
215 |
194 |
195 |
-8.88% |
3,113,500 |
2024/10/30 |
212 |
214 |
210 |
214 |
+2.39% |
1,149,000 |
2024/10/29 |
206 |
210 |
203 |
209 |
+3.47% |
857,100 |
2024/10/28 |
195 |
204 |
194 |
202 |
+2.54% |
446,600 |
2024/10/25 |
201 |
202 |
196 |
197 |
-2.96% |
916,900 |
2024/10/24 |
198 |
204 |
198 |
203 |
+1.00% |
499,600 |
|