日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
181 |
187 |
179 |
183 |
+1.67% |
224,000 |
2025/4/24 |
179 |
180 |
177 |
180 |
+2.27% |
115,700 |
2025/4/23 |
182 |
183 |
171 |
176 |
-0.56% |
716,200 |
2025/4/22 |
179 |
189 |
175 |
177 |
-1.12% |
584,300 |
2025/4/21 |
182 |
184 |
179 |
179 |
-1.65% |
152,100 |
2025/4/18 |
178 |
184 |
177 |
182 |
+2.82% |
185,100 |
2025/4/17 |
176 |
182 |
172 |
177 |
+0.57% |
478,300 |
2025/4/16 |
184 |
185 |
176 |
176 |
-4.35% |
424,900 |
2025/4/15 |
185 |
197 |
180 |
184 |
+0.00% |
1,445,400 |
2025/4/14 |
186 |
189 |
182 |
184 |
+0.55% |
482,500 |
2025/4/11 |
170 |
185 |
170 |
183 |
+5.17% |
359,800 |
2025/4/10 |
183 |
183 |
174 |
174 |
+6.75% |
457,200 |
2025/4/9 |
166 |
167 |
160 |
163 |
-4.12% |
472,100 |
2025/4/8 |
165 |
174 |
165 |
170 |
+9.68% |
512,000 |
2025/4/7 |
149 |
166 |
148 |
155 |
-10.40% |
1,072,500 |
2025/4/4 |
174 |
177 |
166 |
173 |
-4.95% |
932,700 |
2025/4/3 |
181 |
185 |
177 |
182 |
-2.15% |
525,100 |
2025/4/2 |
191 |
191 |
186 |
186 |
-1.06% |
120,900 |
2025/4/1 |
191 |
192 |
188 |
188 |
-1.05% |
161,700 |
2025/3/31 |
188 |
193 |
182 |
190 |
+0.53% |
407,600 |
2025/3/28 |
190 |
195 |
187 |
189 |
-2.07% |
420,900 |
2025/3/27 |
201 |
201 |
192 |
193 |
-3.50% |
521,500 |
2025/3/26 |
202 |
203 |
199 |
200 |
-0.50% |
184,100 |
2025/3/25 |
206 |
206 |
200 |
201 |
-0.50% |
188,000 |
2025/3/24 |
201 |
207 |
201 |
202 |
+1.00% |
263,300 |
2025/3/21 |
203 |
203 |
200 |
200 |
-1.48% |
215,800 |
2025/3/19 |
207 |
207 |
200 |
203 |
-0.49% |
416,900 |
2025/3/18 |
199 |
208 |
196 |
204 |
+4.62% |
766,800 |
2025/3/17 |
192 |
197 |
190 |
195 |
+4.28% |
326,100 |
2025/3/14 |
185 |
189 |
185 |
187 |
+0.54% |
126,400 |
2025/3/13 |
191 |
194 |
186 |
186 |
-2.62% |
191,800 |
2025/3/12 |
185 |
194 |
185 |
191 |
+3.24% |
289,500 |
2025/3/11 |
181 |
185 |
181 |
185 |
-2.12% |
603,700 |
2025/3/10 |
196 |
197 |
189 |
189 |
-4.55% |
660,500 |
2025/3/7 |
205 |
205 |
198 |
198 |
-3.88% |
497,000 |
2025/3/6 |
205 |
208 |
204 |
206 |
+0.98% |
176,400 |
2025/3/5 |
212 |
215 |
202 |
204 |
-4.23% |
599,200 |
2025/3/4 |
212 |
216 |
212 |
213 |
-1.39% |
324,300 |
2025/3/3 |
216 |
219 |
213 |
216 |
+0.00% |
336,300 |
2025/2/28 |
217 |
218 |
207 |
216 |
-1.37% |
520,200 |
2025/2/27 |
219 |
227 |
219 |
219 |
+0.00% |
322,900 |
2025/2/26 |
223 |
226 |
219 |
219 |
-1.79% |
376,200 |
2025/2/25 |
226 |
228 |
223 |
223 |
-2.62% |
472,700 |
2025/2/21 |
230 |
235 |
227 |
229 |
+1.33% |
418,200 |
2025/2/20 |
228 |
231 |
223 |
226 |
-0.88% |
553,600 |
2025/2/19 |
223 |
231 |
218 |
228 |
+2.24% |
591,800 |
2025/2/18 |
226 |
228 |
223 |
223 |
-0.89% |
303,700 |
2025/2/17 |
223 |
229 |
221 |
225 |
+2.74% |
652,200 |
2025/2/14 |
206 |
224 |
204 |
219 |
+3.30% |
1,101,300 |
2025/2/13 |
216 |
217 |
212 |
212 |
-1.40% |
873,700 |
2025/2/12 |
220 |
222 |
213 |
215 |
-0.46% |
986,200 |
2025/2/10 |
207 |
217 |
207 |
216 |
+4.85% |
633,600 |
2025/2/7 |
206 |
207 |
202 |
206 |
+0.49% |
274,400 |
2025/2/6 |
207 |
208 |
203 |
205 |
+0.00% |
425,800 |
2025/2/5 |
208 |
210 |
204 |
205 |
+0.00% |
460,200 |
2025/2/4 |
201 |
210 |
200 |
205 |
+2.50% |
791,200 |
2025/2/3 |
196 |
203 |
194 |
200 |
+1.01% |
613,900 |
2025/1/31 |
198 |
200 |
195 |
198 |
-1.49% |
282,400 |
2025/1/30 |
201 |
201 |
198 |
201 |
+0.00% |
385,700 |
2025/1/29 |
201 |
207 |
198 |
201 |
+0.00% |
609,300 |
2025/1/28 |
202 |
203 |
197 |
201 |
+0.50% |
444,900 |
2025/1/27 |
201 |
205 |
197 |
200 |
+1.01% |
909,000 |
2025/1/24 |
193 |
199 |
192 |
198 |
+3.12% |
377,100 |
2025/1/23 |
194 |
199 |
191 |
192 |
-0.52% |
485,800 |
2025/1/22 |
188 |
195 |
186 |
193 |
+3.21% |
562,600 |
2025/1/21 |
191 |
194 |
186 |
187 |
-1.58% |
429,900 |
2025/1/20 |
185 |
193 |
183 |
190 |
+3.26% |
535,700 |
2025/1/17 |
184 |
186 |
182 |
184 |
-1.60% |
366,200 |
2025/1/16 |
193 |
194 |
185 |
187 |
-1.58% |
544,700 |
2025/1/15 |
190 |
195 |
189 |
190 |
+0.53% |
433,600 |
2025/1/14 |
192 |
194 |
186 |
189 |
-0.53% |
609,800 |
2025/1/10 |
188 |
192 |
184 |
190 |
-0.52% |
425,700 |
2025/1/9 |
191 |
193 |
187 |
191 |
+0.53% |
400,800 |
2025/1/8 |
183 |
191 |
183 |
190 |
+3.26% |
789,300 |
2025/1/7 |
187 |
187 |
182 |
184 |
+0.00% |
390,800 |
2025/1/6 |
187 |
194 |
181 |
184 |
+0.00% |
885,000 |
2024/12/30 |
218 |
218 |
181 |
184 |
+6.98% |
6,042,800 |
2024/12/27 |
167 |
173 |
164 |
172 |
+5.52% |
686,000 |
2024/12/26 |
155 |
163 |
155 |
163 |
+5.16% |
429,200 |
2024/12/25 |
159 |
159 |
153 |
155 |
-1.27% |
331,100 |
2024/12/24 |
145 |
157 |
145 |
157 |
+9.79% |
665,700 |
2024/12/23 |
140 |
144 |
139 |
143 |
+2.14% |
689,300 |
2024/12/20 |
142 |
143 |
139 |
140 |
-1.41% |
608,400 |
2024/12/19 |
143 |
144 |
141 |
142 |
-2.07% |
402,100 |
2024/12/18 |
142 |
145 |
142 |
145 |
+1.40% |
274,700 |
2024/12/17 |
146 |
147 |
143 |
143 |
-2.72% |
450,400 |
2024/12/16 |
148 |
150 |
147 |
147 |
-0.68% |
221,900 |
2024/12/13 |
147 |
149 |
145 |
148 |
+0.68% |
388,100 |
2024/12/12 |
147 |
150 |
145 |
147 |
+0.00% |
389,700 |
2024/12/11 |
150 |
151 |
144 |
147 |
-2.00% |
815,000 |
2024/12/10 |
149 |
151 |
149 |
150 |
+0.67% |
202,300 |
2024/12/9 |
151 |
151 |
149 |
149 |
-2.61% |
404,500 |
2024/12/6 |
153 |
154 |
152 |
153 |
-0.65% |
169,300 |
2024/12/5 |
155 |
157 |
152 |
154 |
-0.65% |
358,500 |
2024/12/4 |
156 |
157 |
154 |
155 |
-0.64% |
292,300 |
2024/12/3 |
161 |
162 |
156 |
156 |
-2.50% |
281,300 |
2024/12/2 |
161 |
161 |
157 |
160 |
-0.62% |
212,400 |
2024/11/29 |
160 |
164 |
159 |
161 |
+0.62% |
271,200 |
2024/11/28 |
159 |
161 |
158 |
160 |
-0.62% |
315,200 |
2024/11/27 |
165 |
165 |
158 |
161 |
-2.42% |
369,300 |
2024/11/26 |
157 |
165 |
157 |
165 |
+5.10% |
476,900 |
2024/11/25 |
155 |
158 |
154 |
157 |
+1.29% |
341,600 |
2024/11/22 |
157 |
158 |
154 |
155 |
-1.27% |
230,600 |
2024/11/21 |
152 |
158 |
152 |
157 |
+2.61% |
317,900 |
2024/11/20 |
157 |
159 |
153 |
153 |
-2.55% |
509,600 |
2024/11/19 |
157 |
161 |
156 |
157 |
-0.63% |
350,000 |
2024/11/18 |
161 |
161 |
156 |
158 |
-2.47% |
484,500 |
2024/11/15 |
160 |
167 |
160 |
162 |
+0.62% |
354,000 |
2024/11/14 |
167 |
167 |
161 |
161 |
-3.01% |
638,100 |
2024/11/13 |
165 |
166 |
163 |
166 |
+0.61% |
413,600 |
2024/11/12 |
166 |
169 |
163 |
165 |
+0.00% |
344,100 |
2024/11/11 |
164 |
166 |
162 |
165 |
+1.23% |
246,900 |
2024/11/8 |
162 |
164 |
161 |
163 |
+1.24% |
257,400 |
2024/11/7 |
167 |
169 |
161 |
161 |
-3.01% |
364,900 |
2024/11/6 |
166 |
169 |
164 |
166 |
+0.61% |
188,400 |
2024/11/5 |
166 |
167 |
163 |
165 |
-0.60% |
152,600 |
2024/11/1 |
167 |
169 |
166 |
166 |
-2.35% |
145,800 |
2024/10/31 |
170 |
170 |
167 |
170 |
+1.19% |
85,900 |
2024/10/30 |
169 |
170 |
167 |
168 |
+0.00% |
85,500 |
2024/10/29 |
168 |
170 |
168 |
168 |
+0.60% |
140,500 |
2024/10/28 |
157 |
170 |
157 |
167 |
+4.38% |
313,400 |
2024/10/25 |
165 |
165 |
160 |
160 |
-1.23% |
284,900 |
2024/10/24 |
163 |
164 |
161 |
162 |
-1.82% |
130,300 |
|