| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
75 |
77 |
75 |
77 |
+2.67% |
202,100 |
| 2025/4/24 |
77 |
78 |
75 |
75 |
-2.60% |
164,500 |
| 2025/4/23 |
78 |
79 |
75 |
77 |
+2.67% |
329,100 |
| 2025/4/22 |
77 |
81 |
73 |
75 |
-5.06% |
1,511,500 |
| 2025/4/21 |
76 |
79 |
75 |
79 |
+5.33% |
525,300 |
| 2025/4/18 |
74 |
78 |
74 |
75 |
+1.35% |
344,500 |
| 2025/4/17 |
72 |
76 |
72 |
74 |
+4.23% |
400,500 |
| 2025/4/16 |
76 |
80 |
68 |
71 |
-7.79% |
1,603,900 |
| 2025/4/15 |
74 |
77 |
74 |
77 |
+5.48% |
573,000 |
| 2025/4/14 |
72 |
75 |
72 |
73 |
+2.82% |
513,400 |
| 2025/4/11 |
66 |
72 |
65 |
71 |
+5.97% |
501,900 |
| 2025/4/10 |
69 |
69 |
66 |
67 |
+8.06% |
792,000 |
| 2025/4/9 |
63 |
65 |
60 |
62 |
-3.12% |
820,200 |
| 2025/4/8 |
64 |
65 |
62 |
64 |
+12.28% |
663,400 |
| 2025/4/7 |
57 |
60 |
57 |
57 |
-13.64% |
1,045,100 |
| 2025/4/4 |
68 |
68 |
62 |
66 |
-5.71% |
1,738,600 |
| 2025/4/3 |
69 |
84 |
67 |
70 |
-5.41% |
5,846,800 |
| 2025/4/2 |
78 |
79 |
74 |
74 |
-5.13% |
1,340,800 |
| 2025/4/1 |
82 |
82 |
78 |
78 |
-4.88% |
830,000 |
| 2025/3/31 |
84 |
89 |
80 |
82 |
+0.00% |
1,329,900 |
| 2025/3/28 |
83 |
84 |
81 |
82 |
+0.00% |
461,700 |
| 2025/3/27 |
84 |
84 |
81 |
82 |
-2.38% |
317,100 |
| 2025/3/26 |
83 |
84 |
82 |
84 |
+3.70% |
262,200 |
| 2025/3/25 |
83 |
84 |
81 |
81 |
-1.22% |
619,900 |
| 2025/3/24 |
85 |
85 |
81 |
82 |
-3.53% |
569,100 |
| 2025/3/21 |
85 |
87 |
83 |
85 |
-1.16% |
499,800 |
| 2025/3/19 |
90 |
90 |
84 |
86 |
-3.37% |
1,336,700 |
| 2025/3/18 |
96 |
96 |
86 |
89 |
-3.26% |
2,440,300 |
| 2025/3/17 |
83 |
92 |
82 |
92 |
+13.58% |
2,237,400 |
| 2025/3/14 |
79 |
82 |
78 |
81 |
+3.85% |
667,700 |
| 2025/3/13 |
80 |
81 |
78 |
78 |
-2.50% |
745,200 |
| 2025/3/12 |
80 |
80 |
79 |
80 |
+2.56% |
436,500 |
| 2025/3/11 |
79 |
80 |
77 |
78 |
-1.27% |
869,600 |
| 2025/3/10 |
79 |
81 |
78 |
79 |
+0.00% |
414,400 |
| 2025/3/7 |
81 |
82 |
78 |
79 |
-3.66% |
1,234,700 |
| 2025/3/6 |
83 |
83 |
81 |
82 |
+1.23% |
446,800 |
| 2025/3/5 |
80 |
82 |
80 |
81 |
+1.25% |
539,100 |
| 2025/3/4 |
81 |
82 |
79 |
80 |
-2.44% |
910,700 |
| 2025/3/3 |
85 |
86 |
81 |
82 |
-2.38% |
1,072,200 |
| 2025/2/28 |
86 |
91 |
83 |
84 |
-3.45% |
2,058,700 |
| 2025/2/27 |
88 |
91 |
87 |
87 |
+1.16% |
805,800 |
| 2025/2/26 |
87 |
89 |
86 |
86 |
-3.37% |
825,800 |
| 2025/2/25 |
91 |
92 |
88 |
89 |
-4.30% |
652,200 |
| 2025/2/21 |
91 |
94 |
90 |
93 |
-1.06% |
1,204,900 |
| 2025/2/20 |
95 |
101 |
93 |
94 |
-2.08% |
1,977,100 |
| 2025/2/19 |
110 |
118 |
95 |
96 |
+0.00% |
10,119,700 |
| 2025/2/18 |
84 |
101 |
82 |
96 |
+14.29% |
3,796,400 |
| 2025/2/17 |
83 |
85 |
79 |
84 |
-1.18% |
1,374,700 |
| 2025/2/14 |
83 |
85 |
80 |
85 |
+2.41% |
1,011,600 |
| 2025/2/13 |
82 |
84 |
79 |
83 |
+1.22% |
816,500 |
| 2025/2/12 |
83 |
85 |
81 |
82 |
+1.23% |
1,279,200 |
| 2025/2/10 |
80 |
81 |
79 |
81 |
+2.53% |
340,900 |
| 2025/2/7 |
79 |
80 |
78 |
79 |
+1.28% |
131,500 |
| 2025/2/6 |
81 |
82 |
78 |
78 |
-2.50% |
442,200 |
| 2025/2/5 |
79 |
86 |
79 |
80 |
+1.27% |
1,728,900 |
| 2025/2/4 |
79 |
80 |
77 |
79 |
+1.28% |
569,000 |
| 2025/2/3 |
79 |
81 |
78 |
78 |
-2.50% |
423,300 |
| 2025/1/31 |
80 |
81 |
79 |
80 |
+0.00% |
199,900 |
| 2025/1/30 |
81 |
82 |
79 |
80 |
-2.44% |
466,400 |
| 2025/1/29 |
82 |
82 |
80 |
82 |
+2.50% |
366,800 |
| 2025/1/28 |
83 |
83 |
80 |
80 |
-2.44% |
669,100 |
| 2025/1/27 |
82 |
84 |
81 |
82 |
+0.00% |
370,000 |
| 2025/1/24 |
82 |
84 |
81 |
82 |
+0.00% |
289,800 |
| 2025/1/23 |
84 |
84 |
81 |
82 |
-2.38% |
303,600 |
| 2025/1/22 |
83 |
85 |
83 |
84 |
+1.20% |
415,500 |
| 2025/1/21 |
84 |
84 |
81 |
83 |
-1.19% |
465,000 |
| 2025/1/20 |
82 |
84 |
81 |
84 |
+1.20% |
440,500 |
| 2025/1/17 |
84 |
86 |
82 |
83 |
-1.19% |
452,600 |
| 2025/1/16 |
90 |
94 |
83 |
84 |
+1.20% |
2,221,200 |
| 2025/1/15 |
82 |
84 |
82 |
83 |
+1.22% |
139,800 |
| 2025/1/14 |
86 |
86 |
81 |
82 |
-4.65% |
705,300 |
| 2025/1/10 |
85 |
86 |
84 |
86 |
+1.18% |
374,700 |
| 2025/1/9 |
88 |
88 |
84 |
85 |
-4.49% |
789,500 |
| 2025/1/8 |
87 |
92 |
85 |
89 |
+3.49% |
966,800 |
| 2025/1/7 |
89 |
89 |
84 |
86 |
-2.27% |
842,300 |
| 2025/1/6 |
89 |
89 |
86 |
88 |
+0.00% |
505,200 |
| 2024/12/30 |
89 |
92 |
87 |
88 |
+0.00% |
1,377,000 |
| 2024/12/27 |
87 |
90 |
87 |
88 |
+1.15% |
578,400 |
| 2024/12/26 |
92 |
94 |
86 |
87 |
-7.45% |
1,808,100 |
| 2024/12/25 |
90 |
108 |
88 |
94 |
+6.82% |
4,869,800 |
| 2024/12/24 |
86 |
90 |
86 |
88 |
-1.12% |
955,100 |
| 2024/12/23 |
88 |
91 |
87 |
89 |
-2.20% |
907,300 |
| 2024/12/20 |
94 |
94 |
90 |
91 |
-6.19% |
1,061,500 |
| 2024/12/19 |
93 |
98 |
92 |
97 |
+2.11% |
428,800 |
| 2024/12/18 |
92 |
96 |
91 |
95 |
+3.26% |
503,800 |
| 2024/12/17 |
93 |
95 |
91 |
92 |
-1.08% |
310,600 |
| 2024/12/16 |
93 |
97 |
92 |
93 |
+0.00% |
584,100 |
| 2024/12/13 |
97 |
97 |
92 |
93 |
-3.12% |
562,300 |
| 2024/12/12 |
97 |
99 |
96 |
96 |
-1.03% |
316,200 |
| 2024/12/11 |
99 |
100 |
96 |
97 |
-2.02% |
385,200 |
| 2024/12/10 |
100 |
103 |
99 |
99 |
+0.00% |
552,500 |
| 2024/12/9 |
101 |
104 |
99 |
99 |
-1.00% |
348,500 |
| 2024/12/6 |
104 |
105 |
98 |
100 |
-2.91% |
486,000 |
| 2024/12/5 |
107 |
107 |
103 |
103 |
-2.83% |
266,700 |
| 2024/12/4 |
110 |
111 |
106 |
106 |
-1.85% |
243,700 |
| 2024/12/3 |
113 |
114 |
108 |
108 |
-2.70% |
310,900 |
| 2024/12/2 |
114 |
115 |
111 |
111 |
-2.63% |
214,000 |
| 2024/11/29 |
115 |
117 |
113 |
114 |
-1.72% |
281,000 |
| 2024/11/28 |
116 |
119 |
115 |
116 |
-0.85% |
267,200 |
| 2024/11/27 |
119 |
129 |
115 |
117 |
-1.68% |
1,712,000 |
| 2024/11/26 |
123 |
129 |
117 |
119 |
-3.25% |
486,100 |
| 2024/11/25 |
121 |
127 |
118 |
123 |
+1.65% |
588,600 |
| 2024/11/22 |
124 |
125 |
117 |
121 |
-3.20% |
716,000 |
| 2024/11/21 |
114 |
125 |
114 |
125 |
+10.62% |
1,056,200 |
| 2024/11/20 |
116 |
124 |
113 |
113 |
-1.74% |
455,400 |
| 2024/11/19 |
107 |
116 |
106 |
115 |
+7.48% |
638,600 |
| 2024/11/18 |
108 |
110 |
106 |
107 |
-1.83% |
225,400 |
| 2024/11/15 |
107 |
117 |
107 |
109 |
+0.93% |
688,100 |
| 2024/11/14 |
107 |
109 |
107 |
108 |
+1.89% |
177,300 |
| 2024/11/13 |
109 |
111 |
106 |
106 |
-2.75% |
289,100 |
| 2024/11/12 |
109 |
109 |
106 |
109 |
+0.93% |
253,800 |
| 2024/11/11 |
105 |
108 |
102 |
108 |
+1.89% |
526,800 |
| 2024/11/8 |
109 |
112 |
106 |
106 |
-3.64% |
393,400 |
| 2024/11/7 |
110 |
113 |
108 |
110 |
+0.00% |
459,400 |
| 2024/11/6 |
110 |
113 |
108 |
110 |
-0.90% |
367,700 |
| 2024/11/5 |
117 |
117 |
110 |
111 |
-5.13% |
511,500 |
| 2024/11/1 |
124 |
124 |
116 |
117 |
-5.65% |
590,300 |
| 2024/10/31 |
122 |
127 |
121 |
124 |
+1.64% |
576,500 |
| 2024/10/30 |
122 |
125 |
118 |
122 |
+2.52% |
766,700 |
| 2024/10/29 |
120 |
122 |
117 |
119 |
-2.46% |
397,300 |
| 2024/10/28 |
115 |
123 |
114 |
122 |
+5.17% |
595,100 |
| 2024/10/25 |
118 |
119 |
114 |
116 |
-4.13% |
255,800 |
| 2024/10/24 |
119 |
121 |
117 |
121 |
+1.68% |
260,000 |
|
