日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
32 |
33 |
31 |
33 |
+3.12% |
1,105,000 |
2025/4/24 |
33 |
33 |
32 |
32 |
+0.00% |
537,700 |
2025/4/23 |
32 |
33 |
32 |
32 |
-3.03% |
490,400 |
2025/4/22 |
33 |
33 |
32 |
33 |
+0.00% |
496,800 |
2025/4/21 |
33 |
33 |
32 |
33 |
+0.00% |
586,500 |
2025/4/18 |
32 |
34 |
32 |
33 |
+0.00% |
695,300 |
2025/4/17 |
32 |
33 |
32 |
33 |
+3.12% |
577,800 |
2025/4/16 |
33 |
33 |
32 |
32 |
-5.88% |
624,100 |
2025/4/15 |
33 |
34 |
32 |
34 |
+3.03% |
860,500 |
2025/4/14 |
32 |
34 |
31 |
33 |
+3.12% |
1,036,900 |
2025/4/11 |
30 |
32 |
30 |
32 |
+0.00% |
721,300 |
2025/4/10 |
32 |
33 |
31 |
32 |
+3.23% |
1,034,200 |
2025/4/9 |
30 |
31 |
29 |
31 |
+0.00% |
882,800 |
2025/4/8 |
30 |
32 |
30 |
31 |
+6.90% |
1,182,000 |
2025/4/7 |
28 |
31 |
26 |
29 |
-6.45% |
2,382,900 |
2025/4/4 |
32 |
33 |
30 |
31 |
-6.06% |
2,388,300 |
2025/4/3 |
33 |
34 |
32 |
33 |
-2.94% |
1,510,100 |
2025/4/2 |
34 |
35 |
33 |
34 |
+0.00% |
1,338,600 |
2025/4/1 |
35 |
36 |
34 |
34 |
-5.56% |
1,185,400 |
2025/3/31 |
35 |
36 |
34 |
36 |
+2.86% |
981,900 |
2025/3/28 |
36 |
37 |
35 |
35 |
+0.00% |
1,578,100 |
2025/3/27 |
36 |
37 |
35 |
35 |
-5.41% |
1,116,700 |
2025/3/26 |
38 |
39 |
36 |
37 |
-2.63% |
1,875,500 |
2025/3/25 |
36 |
40 |
36 |
38 |
+5.56% |
3,982,500 |
2025/3/24 |
37 |
37 |
34 |
36 |
+0.00% |
3,839,100 |
2025/3/21 |
38 |
39 |
36 |
36 |
-7.69% |
4,206,500 |
2025/3/19 |
43 |
44 |
38 |
39 |
-7.14% |
6,824,600 |
2025/3/18 |
45 |
46 |
41 |
42 |
-4.55% |
5,890,700 |
2025/3/17 |
40 |
48 |
39 |
44 |
+7.32% |
10,255,300 |
2025/3/14 |
37 |
46 |
36 |
41 |
+10.81% |
16,024,500 |
2025/3/13 |
33 |
39 |
32 |
37 |
+8.82% |
7,031,100 |
2025/3/12 |
33 |
34 |
33 |
34 |
+0.00% |
698,100 |
2025/3/11 |
33 |
34 |
33 |
34 |
+0.00% |
779,700 |
2025/3/10 |
35 |
35 |
33 |
34 |
+0.00% |
1,789,700 |
2025/3/7 |
36 |
37 |
33 |
34 |
-8.11% |
2,650,500 |
2025/3/6 |
34 |
42 |
34 |
37 |
+5.71% |
6,550,500 |
2025/3/5 |
33 |
35 |
33 |
35 |
+6.06% |
1,230,800 |
2025/3/4 |
34 |
34 |
33 |
33 |
-2.94% |
678,300 |
2025/3/3 |
33 |
35 |
32 |
34 |
+6.25% |
1,792,000 |
2025/2/28 |
33 |
33 |
32 |
32 |
-3.03% |
794,800 |
2025/2/27 |
34 |
34 |
33 |
33 |
-2.94% |
652,400 |
2025/2/26 |
33 |
34 |
32 |
34 |
+0.00% |
556,900 |
2025/2/25 |
34 |
34 |
31 |
34 |
+0.00% |
1,660,400 |
2025/2/21 |
33 |
34 |
32 |
34 |
+0.00% |
1,030,700 |
2025/2/20 |
34 |
34 |
32 |
34 |
+0.00% |
1,324,900 |
2025/2/19 |
34 |
34 |
33 |
34 |
+3.03% |
807,100 |
2025/2/18 |
34 |
34 |
33 |
33 |
-5.71% |
990,100 |
2025/2/17 |
35 |
36 |
34 |
35 |
-5.41% |
802,300 |
2025/2/14 |
36 |
37 |
35 |
37 |
+2.78% |
650,300 |
2025/2/13 |
35 |
36 |
34 |
36 |
+2.86% |
1,413,200 |
2025/2/12 |
34 |
35 |
33 |
35 |
+0.00% |
1,195,000 |
2025/2/10 |
34 |
35 |
33 |
35 |
+0.00% |
849,900 |
2025/2/7 |
34 |
35 |
34 |
35 |
+0.00% |
625,200 |
2025/2/6 |
34 |
35 |
33 |
35 |
+6.06% |
753,600 |
2025/2/5 |
33 |
34 |
33 |
33 |
+0.00% |
768,900 |
2025/2/4 |
33 |
34 |
33 |
33 |
-2.94% |
878,300 |
2025/2/3 |
34 |
35 |
32 |
34 |
-2.86% |
1,390,600 |
2025/1/31 |
35 |
35 |
34 |
35 |
+0.00% |
855,700 |
2025/1/30 |
34 |
36 |
33 |
35 |
+0.00% |
1,088,400 |
2025/1/29 |
33 |
36 |
33 |
35 |
+6.06% |
1,730,200 |
2025/1/28 |
33 |
33 |
32 |
33 |
+3.12% |
724,200 |
2025/1/27 |
33 |
33 |
32 |
32 |
-3.03% |
596,000 |
2025/1/24 |
32 |
33 |
31 |
33 |
+0.00% |
1,189,600 |
2025/1/23 |
32 |
33 |
32 |
33 |
+0.00% |
690,800 |
2025/1/22 |
33 |
33 |
32 |
33 |
+0.00% |
823,900 |
2025/1/21 |
32 |
33 |
31 |
33 |
+6.45% |
881,700 |
2025/1/20 |
32 |
33 |
31 |
31 |
+0.00% |
724,800 |
2025/1/17 |
31 |
32 |
31 |
31 |
+0.00% |
825,600 |
2025/1/16 |
33 |
33 |
31 |
31 |
-3.12% |
958,700 |
2025/1/15 |
33 |
33 |
32 |
32 |
+0.00% |
903,800 |
2025/1/14 |
33 |
33 |
32 |
32 |
-5.88% |
753,400 |
2025/1/10 |
34 |
34 |
33 |
34 |
+3.03% |
622,400 |
2025/1/9 |
33 |
34 |
33 |
33 |
-2.94% |
802,000 |
2025/1/8 |
34 |
34 |
33 |
34 |
+0.00% |
638,200 |
2025/1/7 |
35 |
35 |
33 |
34 |
+0.00% |
1,055,700 |
2025/1/6 |
35 |
35 |
34 |
34 |
+0.00% |
902,500 |
2024/12/30 |
34 |
35 |
34 |
34 |
-2.86% |
1,276,900 |
2024/12/27 |
33 |
35 |
33 |
35 |
+0.00% |
1,262,000 |
2024/12/26 |
34 |
35 |
33 |
35 |
+0.00% |
972,700 |
2024/12/25 |
35 |
35 |
32 |
35 |
+0.00% |
2,003,100 |
2024/12/24 |
33 |
38 |
32 |
35 |
+12.90% |
4,679,500 |
2024/12/23 |
32 |
33 |
31 |
31 |
-6.06% |
1,456,800 |
2024/12/20 |
34 |
35 |
32 |
33 |
-2.94% |
1,116,600 |
2024/12/19 |
34 |
35 |
34 |
34 |
-5.56% |
1,567,000 |
2024/12/18 |
35 |
36 |
35 |
36 |
+0.00% |
982,800 |
2024/12/17 |
36 |
36 |
35 |
36 |
+0.00% |
1,329,000 |
2024/12/16 |
35 |
36 |
35 |
36 |
+2.86% |
1,062,000 |
2024/12/13 |
35 |
36 |
34 |
35 |
-2.78% |
1,205,900 |
2024/12/12 |
36 |
36 |
35 |
36 |
+2.86% |
735,800 |
2024/12/11 |
35 |
37 |
35 |
35 |
+0.00% |
951,200 |
2024/12/10 |
37 |
37 |
35 |
35 |
-5.41% |
1,682,000 |
2024/12/9 |
37 |
37 |
36 |
37 |
+0.00% |
1,225,100 |
2024/12/6 |
38 |
38 |
37 |
37 |
-2.63% |
759,700 |
2024/12/5 |
37 |
38 |
37 |
38 |
+2.70% |
757,200 |
2024/12/4 |
37 |
38 |
37 |
37 |
+0.00% |
830,300 |
2024/12/3 |
37 |
38 |
37 |
37 |
+0.00% |
628,600 |
2024/12/2 |
38 |
38 |
37 |
37 |
-2.63% |
843,700 |
2024/11/29 |
38 |
38 |
37 |
38 |
+0.00% |
762,700 |
2024/11/28 |
38 |
39 |
38 |
38 |
+0.00% |
580,200 |
2024/11/27 |
39 |
40 |
38 |
38 |
-5.00% |
863,300 |
2024/11/26 |
39 |
40 |
39 |
40 |
+2.56% |
739,000 |
2024/11/25 |
39 |
40 |
39 |
39 |
-2.50% |
790,700 |
2024/11/22 |
39 |
40 |
39 |
40 |
+2.56% |
981,100 |
2024/11/21 |
39 |
40 |
39 |
39 |
+0.00% |
669,700 |
2024/11/20 |
40 |
40 |
39 |
39 |
-2.50% |
768,800 |
2024/11/19 |
39 |
40 |
39 |
40 |
+2.56% |
846,700 |
2024/11/18 |
39 |
40 |
39 |
39 |
-2.50% |
704,900 |
2024/11/15 |
39 |
40 |
39 |
40 |
+0.00% |
874,100 |
2024/11/14 |
41 |
41 |
39 |
40 |
-6.98% |
1,223,800 |
2024/11/13 |
41 |
43 |
40 |
43 |
+2.38% |
827,200 |
2024/11/12 |
40 |
42 |
40 |
42 |
+5.00% |
1,420,800 |
2024/11/11 |
40 |
41 |
40 |
40 |
+0.00% |
877,500 |
2024/11/8 |
40 |
41 |
40 |
40 |
-2.44% |
790,700 |
2024/11/7 |
41 |
42 |
40 |
41 |
+0.00% |
867,300 |
2024/11/6 |
39 |
41 |
38 |
41 |
+2.50% |
1,133,700 |
2024/11/5 |
40 |
40 |
38 |
40 |
+0.00% |
874,600 |
2024/11/1 |
40 |
41 |
39 |
40 |
-2.44% |
1,006,800 |
2024/10/31 |
40 |
41 |
39 |
41 |
+5.13% |
1,013,300 |
2024/10/30 |
40 |
40 |
38 |
39 |
-2.50% |
721,800 |
2024/10/29 |
40 |
40 |
38 |
40 |
+5.26% |
973,800 |
2024/10/28 |
38 |
39 |
37 |
38 |
+2.70% |
1,050,700 |
2024/10/25 |
39 |
41 |
37 |
37 |
-2.63% |
1,878,200 |
2024/10/24 |
38 |
39 |
37 |
38 |
-5.00% |
923,800 |
|