| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
32 |
33 |
31 |
31 |
-3.12% |
646,900 |
| 2025/4/24 |
32 |
33 |
31 |
32 |
+0.00% |
800,100 |
| 2025/4/23 |
33 |
34 |
31 |
32 |
-3.03% |
1,680,300 |
| 2025/4/22 |
32 |
36 |
30 |
33 |
+0.00% |
6,084,700 |
| 2025/4/21 |
33 |
33 |
31 |
33 |
+3.12% |
1,209,000 |
| 2025/4/18 |
31 |
33 |
31 |
32 |
+3.23% |
1,395,400 |
| 2025/4/17 |
32 |
32 |
31 |
31 |
-3.12% |
201,900 |
| 2025/4/16 |
32 |
33 |
31 |
32 |
+0.00% |
548,400 |
| 2025/4/15 |
32 |
33 |
31 |
32 |
+0.00% |
556,100 |
| 2025/4/14 |
32 |
32 |
31 |
32 |
+0.00% |
319,000 |
| 2025/4/11 |
30 |
32 |
30 |
32 |
+3.23% |
1,075,900 |
| 2025/4/10 |
31 |
33 |
30 |
31 |
+3.33% |
2,115,000 |
| 2025/4/9 |
30 |
31 |
28 |
30 |
+0.00% |
2,184,400 |
| 2025/4/8 |
30 |
32 |
30 |
30 |
+3.45% |
1,078,700 |
| 2025/4/7 |
28 |
31 |
28 |
29 |
-9.38% |
2,805,500 |
| 2025/4/4 |
34 |
34 |
31 |
32 |
-5.88% |
2,598,900 |
| 2025/4/3 |
34 |
35 |
33 |
34 |
-2.86% |
1,944,500 |
| 2025/4/2 |
34 |
35 |
34 |
35 |
+2.94% |
147,600 |
| 2025/4/1 |
35 |
36 |
34 |
34 |
-2.86% |
771,000 |
| 2025/3/31 |
36 |
36 |
35 |
35 |
-2.78% |
457,000 |
| 2025/3/28 |
37 |
37 |
36 |
36 |
-2.70% |
216,200 |
| 2025/3/27 |
36 |
37 |
36 |
37 |
+2.78% |
202,600 |
| 2025/3/26 |
37 |
38 |
36 |
36 |
-2.70% |
536,000 |
| 2025/3/25 |
37 |
38 |
36 |
37 |
+0.00% |
1,019,100 |
| 2025/3/24 |
36 |
38 |
36 |
37 |
+2.78% |
760,900 |
| 2025/3/21 |
37 |
37 |
36 |
36 |
-2.70% |
271,300 |
| 2025/3/19 |
36 |
37 |
35 |
37 |
+2.78% |
1,698,600 |
| 2025/3/18 |
36 |
37 |
35 |
36 |
+0.00% |
1,581,700 |
| 2025/3/17 |
35 |
36 |
35 |
36 |
+2.86% |
370,500 |
| 2025/3/14 |
35 |
36 |
35 |
35 |
+0.00% |
1,464,700 |
| 2025/3/13 |
34 |
35 |
34 |
35 |
+0.00% |
487,500 |
| 2025/3/12 |
34 |
35 |
34 |
35 |
+2.94% |
1,441,400 |
| 2025/3/11 |
34 |
35 |
33 |
34 |
+0.00% |
1,891,300 |
| 2025/3/10 |
35 |
35 |
34 |
34 |
+0.00% |
356,700 |
| 2025/3/7 |
35 |
35 |
34 |
34 |
-2.86% |
1,196,400 |
| 2025/3/6 |
34 |
35 |
34 |
35 |
+2.94% |
245,600 |
| 2025/3/5 |
35 |
35 |
34 |
34 |
-2.86% |
440,100 |
| 2025/3/4 |
35 |
35 |
34 |
35 |
+0.00% |
824,800 |
| 2025/3/3 |
35 |
35 |
34 |
35 |
+2.94% |
583,700 |
| 2025/2/28 |
36 |
36 |
34 |
34 |
-2.86% |
1,189,500 |
| 2025/2/27 |
36 |
36 |
35 |
35 |
-2.78% |
256,300 |
| 2025/2/26 |
36 |
36 |
35 |
36 |
+2.86% |
374,800 |
| 2025/2/25 |
35 |
36 |
35 |
35 |
-2.78% |
529,100 |
| 2025/2/21 |
35 |
36 |
34 |
36 |
+2.86% |
1,636,200 |
| 2025/2/20 |
36 |
36 |
35 |
35 |
-2.78% |
216,800 |
| 2025/2/19 |
36 |
36 |
35 |
36 |
+0.00% |
436,300 |
| 2025/2/18 |
36 |
36 |
35 |
36 |
+2.86% |
357,900 |
| 2025/2/17 |
37 |
37 |
35 |
35 |
-5.41% |
1,181,900 |
| 2025/2/14 |
36 |
37 |
35 |
37 |
+0.00% |
736,400 |
| 2025/2/13 |
37 |
37 |
36 |
37 |
+0.00% |
649,600 |
| 2025/2/12 |
37 |
37 |
36 |
37 |
+2.78% |
788,500 |
| 2025/2/10 |
36 |
36 |
35 |
36 |
+0.00% |
384,700 |
| 2025/2/7 |
35 |
36 |
35 |
36 |
+2.86% |
227,100 |
| 2025/2/6 |
34 |
36 |
34 |
35 |
+0.00% |
717,500 |
| 2025/2/5 |
35 |
35 |
34 |
35 |
+0.00% |
1,109,600 |
| 2025/2/4 |
35 |
36 |
35 |
35 |
-2.78% |
334,700 |
| 2025/2/3 |
36 |
36 |
35 |
36 |
-2.70% |
615,200 |
| 2025/1/31 |
36 |
37 |
36 |
37 |
+2.78% |
267,200 |
| 2025/1/30 |
37 |
37 |
36 |
36 |
-2.70% |
336,100 |
| 2025/1/29 |
37 |
37 |
36 |
37 |
+0.00% |
255,600 |
| 2025/1/28 |
36 |
37 |
36 |
37 |
+2.78% |
542,900 |
| 2025/1/27 |
35 |
36 |
35 |
36 |
+0.00% |
473,500 |
| 2025/1/24 |
34 |
36 |
34 |
36 |
+5.88% |
1,320,500 |
| 2025/1/23 |
34 |
35 |
34 |
34 |
+0.00% |
765,200 |
| 2025/1/22 |
35 |
35 |
34 |
34 |
-2.86% |
388,700 |
| 2025/1/21 |
35 |
35 |
34 |
35 |
+0.00% |
208,400 |
| 2025/1/20 |
35 |
35 |
34 |
35 |
+0.00% |
344,600 |
| 2025/1/17 |
35 |
36 |
34 |
35 |
+0.00% |
781,400 |
| 2025/1/16 |
35 |
36 |
34 |
35 |
+0.00% |
1,005,600 |
| 2025/1/15 |
35 |
36 |
35 |
35 |
+0.00% |
694,100 |
| 2025/1/14 |
36 |
36 |
35 |
35 |
-2.78% |
1,612,500 |
| 2025/1/10 |
36 |
36 |
35 |
36 |
+2.86% |
474,700 |
| 2025/1/9 |
37 |
37 |
35 |
35 |
-2.78% |
2,343,200 |
| 2025/1/8 |
36 |
37 |
36 |
36 |
-2.70% |
258,100 |
| 2025/1/7 |
37 |
37 |
36 |
37 |
+0.00% |
257,600 |
| 2025/1/6 |
37 |
38 |
36 |
37 |
+2.78% |
1,150,500 |
| 2024/12/30 |
38 |
38 |
36 |
36 |
-5.26% |
1,615,200 |
| 2024/12/27 |
36 |
38 |
35 |
38 |
+8.57% |
1,951,600 |
| 2024/12/26 |
35 |
36 |
34 |
35 |
+0.00% |
1,517,200 |
| 2024/12/25 |
35 |
36 |
34 |
35 |
+2.94% |
2,417,400 |
| 2024/12/24 |
36 |
36 |
34 |
34 |
-5.56% |
2,549,500 |
| 2024/12/23 |
37 |
37 |
36 |
36 |
-2.70% |
1,284,900 |
| 2024/12/20 |
37 |
38 |
37 |
37 |
+0.00% |
853,300 |
| 2024/12/19 |
37 |
38 |
35 |
37 |
+0.00% |
3,448,100 |
| 2024/12/18 |
38 |
38 |
37 |
37 |
-2.63% |
1,341,500 |
| 2024/12/17 |
38 |
39 |
38 |
38 |
+0.00% |
345,900 |
| 2024/12/16 |
38 |
39 |
38 |
38 |
+0.00% |
243,500 |
| 2024/12/13 |
40 |
40 |
38 |
38 |
-2.56% |
1,283,100 |
| 2024/12/12 |
38 |
40 |
38 |
39 |
+2.63% |
1,531,200 |
| 2024/12/11 |
39 |
39 |
37 |
38 |
-2.56% |
2,118,700 |
| 2024/12/10 |
39 |
39 |
37 |
39 |
+0.00% |
2,738,900 |
| 2024/12/9 |
39 |
39 |
38 |
39 |
+2.63% |
514,600 |
| 2024/12/6 |
39 |
40 |
38 |
38 |
-2.56% |
496,200 |
| 2024/12/5 |
39 |
40 |
38 |
39 |
+0.00% |
1,263,000 |
| 2024/12/4 |
40 |
40 |
38 |
39 |
-2.50% |
1,991,900 |
| 2024/12/3 |
40 |
40 |
39 |
40 |
+2.56% |
272,800 |
| 2024/12/2 |
41 |
41 |
39 |
39 |
-2.50% |
1,131,900 |
| 2024/11/29 |
41 |
41 |
39 |
40 |
-2.44% |
1,620,400 |
| 2024/11/28 |
41 |
41 |
40 |
41 |
+2.50% |
209,600 |
| 2024/11/27 |
41 |
42 |
40 |
40 |
-2.44% |
1,297,000 |
| 2024/11/26 |
41 |
42 |
40 |
41 |
-2.38% |
2,138,500 |
| 2024/11/25 |
40 |
42 |
40 |
42 |
+5.00% |
1,765,600 |
| 2024/11/22 |
40 |
41 |
40 |
40 |
+0.00% |
981,100 |
| 2024/11/21 |
39 |
41 |
39 |
40 |
+0.00% |
1,147,600 |
| 2024/11/20 |
39 |
41 |
39 |
40 |
+2.56% |
1,744,000 |
| 2024/11/19 |
40 |
40 |
39 |
39 |
-2.50% |
383,900 |
| 2024/11/18 |
39 |
40 |
38 |
40 |
+2.56% |
1,992,400 |
| 2024/11/15 |
40 |
40 |
39 |
39 |
-2.50% |
1,193,000 |
| 2024/11/14 |
41 |
41 |
39 |
40 |
-2.44% |
3,185,600 |
| 2024/11/13 |
41 |
42 |
41 |
41 |
+0.00% |
183,700 |
| 2024/11/12 |
41 |
43 |
41 |
41 |
+0.00% |
1,031,300 |
| 2024/11/11 |
41 |
42 |
41 |
41 |
-2.38% |
359,700 |
| 2024/11/8 |
41 |
42 |
40 |
42 |
+2.44% |
1,322,800 |
| 2024/11/7 |
42 |
43 |
41 |
41 |
-2.38% |
732,400 |
| 2024/11/6 |
42 |
43 |
41 |
42 |
+0.00% |
758,100 |
| 2024/11/5 |
43 |
43 |
41 |
42 |
+0.00% |
532,800 |
| 2024/11/1 |
42 |
43 |
41 |
42 |
+0.00% |
602,200 |
| 2024/10/31 |
42 |
43 |
41 |
42 |
+0.00% |
1,202,100 |
| 2024/10/30 |
43 |
43 |
41 |
42 |
-2.33% |
748,500 |
| 2024/10/29 |
40 |
43 |
40 |
43 |
+4.88% |
1,884,800 |
| 2024/10/28 |
39 |
42 |
39 |
41 |
+5.13% |
2,310,800 |
| 2024/10/25 |
39 |
40 |
38 |
39 |
+0.00% |
2,555,800 |
| 2024/10/24 |
40 |
40 |
38 |
39 |
-2.50% |
2,980,500 |
|
