日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
184 |
184 |
180 |
182 |
+0.55% |
8,900 |
2025/4/24 |
180 |
182 |
179 |
181 |
+0.00% |
4,300 |
2025/4/23 |
181 |
181 |
177 |
181 |
+2.26% |
15,100 |
2025/4/22 |
178 |
185 |
172 |
177 |
-0.56% |
207,300 |
2025/4/21 |
181 |
193 |
175 |
178 |
-1.11% |
632,700 |
2025/4/18 |
181 |
181 |
178 |
180 |
-0.55% |
17,100 |
2025/4/17 |
175 |
182 |
175 |
181 |
+2.26% |
12,500 |
2025/4/16 |
179 |
182 |
176 |
177 |
-0.56% |
27,500 |
2025/4/15 |
183 |
195 |
178 |
178 |
-1.11% |
438,900 |
2025/4/14 |
179 |
182 |
176 |
180 |
+1.69% |
19,600 |
2025/4/11 |
168 |
177 |
168 |
177 |
+2.91% |
11,700 |
2025/4/10 |
170 |
174 |
166 |
172 |
+6.17% |
61,600 |
2025/4/9 |
165 |
166 |
161 |
162 |
-2.99% |
35,000 |
2025/4/8 |
174 |
174 |
165 |
167 |
+5.03% |
40,100 |
2025/4/7 |
162 |
186 |
154 |
159 |
-17.19% |
188,900 |
2025/4/4 |
199 |
200 |
171 |
192 |
-4.48% |
89,700 |
2025/4/3 |
195 |
204 |
190 |
201 |
-3.37% |
49,400 |
2025/4/2 |
208 |
209 |
206 |
208 |
+0.48% |
6,700 |
2025/4/1 |
210 |
210 |
207 |
207 |
-1.43% |
4,400 |
2025/3/31 |
209 |
210 |
204 |
210 |
+0.48% |
18,100 |
2025/3/28 |
209 |
211 |
208 |
209 |
+0.97% |
16,400 |
2025/3/27 |
212 |
228 |
206 |
207 |
-1.90% |
1,795,500 |
2025/3/26 |
211 |
213 |
211 |
211 |
+0.00% |
5,100 |
2025/3/25 |
212 |
212 |
210 |
211 |
+0.48% |
5,400 |
2025/3/24 |
212 |
213 |
210 |
210 |
-0.47% |
6,400 |
2025/3/21 |
208 |
212 |
208 |
211 |
+0.48% |
11,600 |
2025/3/19 |
211 |
213 |
208 |
210 |
-0.94% |
25,600 |
2025/3/18 |
211 |
212 |
209 |
212 |
+1.44% |
8,500 |
2025/3/17 |
209 |
211 |
207 |
209 |
+0.00% |
8,500 |
2025/3/14 |
209 |
211 |
209 |
209 |
+0.00% |
8,100 |
2025/3/13 |
210 |
211 |
209 |
209 |
-0.95% |
5,200 |
2025/3/12 |
211 |
211 |
210 |
211 |
+0.48% |
3,000 |
2025/3/11 |
208 |
211 |
205 |
210 |
-0.47% |
15,700 |
2025/3/10 |
210 |
211 |
207 |
211 |
+0.48% |
4,300 |
2025/3/7 |
213 |
213 |
210 |
210 |
-1.41% |
7,600 |
2025/3/6 |
213 |
213 |
211 |
213 |
+0.47% |
5,400 |
2025/3/5 |
211 |
213 |
210 |
212 |
-0.47% |
9,600 |
2025/3/4 |
212 |
213 |
211 |
213 |
+0.00% |
10,800 |
2025/3/3 |
212 |
213 |
211 |
213 |
+0.00% |
6,100 |
2025/2/28 |
210 |
213 |
210 |
213 |
+0.00% |
9,100 |
2025/2/27 |
212 |
214 |
211 |
213 |
-1.39% |
26,400 |
2025/2/26 |
220 |
220 |
216 |
216 |
-2.26% |
12,100 |
2025/2/25 |
218 |
221 |
217 |
221 |
-0.90% |
7,200 |
2025/2/21 |
219 |
223 |
219 |
223 |
+1.83% |
10,800 |
2025/2/20 |
224 |
224 |
219 |
219 |
-1.79% |
14,600 |
2025/2/19 |
222 |
224 |
219 |
223 |
-0.89% |
7,500 |
2025/2/18 |
223 |
225 |
220 |
225 |
+0.90% |
25,500 |
2025/2/17 |
225 |
225 |
221 |
223 |
-0.89% |
8,100 |
2025/2/14 |
226 |
227 |
222 |
225 |
-1.75% |
34,000 |
2025/2/13 |
227 |
239 |
223 |
229 |
+1.78% |
47,000 |
2025/2/12 |
226 |
227 |
224 |
225 |
-0.88% |
17,200 |
2025/2/10 |
227 |
228 |
226 |
227 |
+0.00% |
10,600 |
2025/2/7 |
230 |
232 |
227 |
227 |
-1.30% |
19,200 |
2025/2/6 |
228 |
230 |
227 |
230 |
+1.32% |
17,000 |
2025/2/5 |
229 |
229 |
227 |
227 |
-0.44% |
8,400 |
2025/2/4 |
228 |
229 |
228 |
228 |
+0.44% |
2,700 |
2025/2/3 |
230 |
230 |
227 |
227 |
-1.30% |
6,000 |
2025/1/31 |
228 |
230 |
228 |
230 |
+0.00% |
2,800 |
2025/1/30 |
230 |
232 |
227 |
230 |
-0.43% |
8,600 |
2025/1/29 |
232 |
232 |
229 |
231 |
+0.00% |
5,500 |
2025/1/28 |
228 |
231 |
228 |
231 |
+0.43% |
5,900 |
2025/1/27 |
229 |
232 |
225 |
230 |
+0.00% |
24,000 |
2025/1/24 |
231 |
231 |
229 |
230 |
-0.43% |
7,800 |
2025/1/23 |
230 |
231 |
226 |
231 |
+0.00% |
8,600 |
2025/1/22 |
230 |
231 |
228 |
231 |
+0.00% |
9,800 |
2025/1/21 |
229 |
232 |
225 |
231 |
+0.43% |
5,500 |
2025/1/20 |
227 |
230 |
225 |
230 |
+1.32% |
4,300 |
2025/1/17 |
227 |
227 |
225 |
227 |
-0.44% |
1,900 |
2025/1/16 |
228 |
228 |
225 |
228 |
+0.44% |
3,000 |
2025/1/15 |
228 |
229 |
226 |
227 |
-0.87% |
10,500 |
2025/1/14 |
233 |
233 |
228 |
229 |
-1.72% |
1,400 |
2025/1/10 |
231 |
235 |
231 |
233 |
-0.43% |
8,900 |
2025/1/9 |
228 |
234 |
228 |
234 |
+1.74% |
9,800 |
2025/1/8 |
230 |
234 |
226 |
230 |
+0.00% |
25,000 |
2025/1/7 |
226 |
230 |
224 |
230 |
+0.88% |
9,500 |
2025/1/6 |
229 |
229 |
224 |
228 |
-0.44% |
14,900 |
2024/12/30 |
219 |
229 |
217 |
229 |
+1.78% |
37,300 |
2024/12/27 |
217 |
225 |
215 |
225 |
+3.69% |
37,100 |
2024/12/26 |
216 |
218 |
212 |
217 |
-0.46% |
37,000 |
2024/12/25 |
215 |
220 |
214 |
218 |
+0.46% |
24,700 |
2024/12/24 |
221 |
221 |
215 |
217 |
-2.25% |
17,100 |
2024/12/23 |
224 |
224 |
220 |
222 |
-0.89% |
16,300 |
2024/12/20 |
225 |
225 |
223 |
224 |
-0.44% |
30,200 |
2024/12/19 |
222 |
225 |
222 |
225 |
+0.45% |
9,000 |
2024/12/18 |
226 |
226 |
223 |
224 |
-0.88% |
9,200 |
2024/12/17 |
227 |
227 |
223 |
226 |
-0.88% |
8,100 |
2024/12/16 |
230 |
230 |
223 |
228 |
-0.44% |
10,500 |
2024/12/13 |
229 |
229 |
226 |
229 |
-0.43% |
7,200 |
2024/12/12 |
231 |
232 |
227 |
230 |
-0.43% |
12,800 |
2024/12/11 |
232 |
232 |
229 |
231 |
-0.43% |
9,300 |
2024/12/10 |
232 |
232 |
224 |
232 |
+0.00% |
16,000 |
2024/12/9 |
224 |
232 |
224 |
232 |
+2.20% |
19,000 |
2024/12/6 |
227 |
227 |
222 |
227 |
+0.00% |
12,500 |
2024/12/5 |
226 |
227 |
225 |
227 |
+0.44% |
10,700 |
2024/12/4 |
222 |
226 |
221 |
226 |
+0.89% |
10,800 |
2024/12/3 |
223 |
224 |
222 |
224 |
-0.44% |
7,600 |
2024/12/2 |
225 |
226 |
222 |
225 |
+0.00% |
9,300 |
2024/11/29 |
226 |
227 |
222 |
225 |
-0.88% |
6,800 |
2024/11/28 |
225 |
228 |
220 |
227 |
+0.89% |
21,000 |
2024/11/27 |
228 |
228 |
222 |
225 |
-0.44% |
6,100 |
2024/11/26 |
225 |
228 |
224 |
226 |
+1.35% |
5,500 |
2024/11/25 |
236 |
241 |
222 |
223 |
-4.29% |
49,600 |
2024/11/22 |
229 |
234 |
227 |
233 |
-0.43% |
14,600 |
2024/11/21 |
230 |
237 |
229 |
234 |
+1.74% |
12,800 |
2024/11/20 |
236 |
253 |
227 |
230 |
-1.29% |
66,800 |
2024/11/19 |
229 |
233 |
229 |
233 |
+0.87% |
5,600 |
2024/11/18 |
227 |
234 |
227 |
231 |
+0.87% |
12,000 |
2024/11/15 |
236 |
236 |
226 |
229 |
-2.97% |
25,000 |
2024/11/14 |
249 |
256 |
225 |
236 |
-5.22% |
106,500 |
2024/11/13 |
237 |
249 |
236 |
249 |
+2.89% |
30,100 |
2024/11/12 |
244 |
245 |
237 |
242 |
+3.86% |
46,800 |
2024/11/11 |
244 |
244 |
229 |
233 |
-4.12% |
30,900 |
2024/11/8 |
248 |
248 |
234 |
243 |
+0.83% |
55,800 |
2024/11/7 |
255 |
255 |
240 |
241 |
+0.84% |
79,600 |
2024/11/6 |
255 |
292 |
239 |
239 |
-3.24% |
1,025,600 |
2024/11/5 |
230 |
247 |
225 |
247 |
+9.29% |
165,400 |
2024/11/1 |
222 |
226 |
222 |
226 |
+1.80% |
13,700 |
2024/10/31 |
222 |
222 |
219 |
222 |
+0.00% |
5,100 |
2024/10/30 |
218 |
222 |
217 |
222 |
+1.83% |
20,900 |
2024/10/29 |
218 |
218 |
216 |
218 |
+1.40% |
11,300 |
2024/10/28 |
212 |
216 |
211 |
215 |
+1.42% |
11,700 |
2024/10/25 |
215 |
215 |
211 |
212 |
-0.93% |
5,000 |
2024/10/24 |
213 |
215 |
209 |
214 |
+0.47% |
10,200 |
|