日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
150 |
153 |
149 |
150 |
+0.67% |
53,600 |
2025/4/24 |
149 |
151 |
149 |
149 |
+1.36% |
21,000 |
2025/4/23 |
150 |
151 |
147 |
147 |
-2.00% |
59,000 |
2025/4/22 |
150 |
152 |
147 |
150 |
-1.96% |
105,700 |
2025/4/21 |
150 |
154 |
150 |
153 |
+2.00% |
78,800 |
2025/4/18 |
147 |
151 |
147 |
150 |
+2.74% |
50,400 |
2025/4/17 |
150 |
150 |
146 |
146 |
-2.67% |
112,600 |
2025/4/16 |
149 |
165 |
146 |
150 |
+1.35% |
1,681,400 |
2025/4/15 |
150 |
150 |
148 |
148 |
+0.00% |
8,700 |
2025/4/14 |
148 |
151 |
147 |
148 |
+1.37% |
85,300 |
2025/4/11 |
138 |
146 |
137 |
146 |
+3.55% |
33,100 |
2025/4/10 |
141 |
143 |
138 |
141 |
+5.22% |
103,000 |
2025/4/9 |
133 |
135 |
130 |
134 |
-0.74% |
77,700 |
2025/4/8 |
129 |
137 |
127 |
135 |
+8.87% |
131,300 |
2025/4/7 |
133 |
141 |
124 |
124 |
-10.14% |
1,129,900 |
2025/4/4 |
144 |
145 |
137 |
138 |
-4.83% |
160,600 |
2025/4/3 |
151 |
151 |
143 |
145 |
-5.84% |
129,900 |
2025/4/2 |
156 |
156 |
153 |
154 |
+0.00% |
51,700 |
2025/4/1 |
156 |
157 |
154 |
154 |
-0.65% |
41,400 |
2025/3/31 |
161 |
161 |
155 |
155 |
-4.91% |
121,700 |
2025/3/28 |
168 |
168 |
163 |
163 |
-2.40% |
61,700 |
2025/3/27 |
166 |
168 |
165 |
167 |
+1.21% |
129,800 |
2025/3/26 |
166 |
170 |
165 |
165 |
-0.60% |
106,000 |
2025/3/25 |
164 |
166 |
163 |
166 |
+0.00% |
38,300 |
2025/3/24 |
165 |
168 |
164 |
166 |
+1.84% |
155,900 |
2025/3/21 |
163 |
192 |
161 |
163 |
+1.24% |
1,860,400 |
2025/3/19 |
163 |
164 |
161 |
161 |
-0.62% |
19,100 |
2025/3/18 |
163 |
165 |
162 |
162 |
-0.61% |
26,300 |
2025/3/17 |
156 |
170 |
156 |
163 |
+3.16% |
276,400 |
2025/3/14 |
160 |
162 |
158 |
158 |
-1.86% |
102,700 |
2025/3/13 |
161 |
161 |
159 |
161 |
+0.00% |
46,700 |
2025/3/12 |
158 |
161 |
158 |
161 |
+1.90% |
32,700 |
2025/3/11 |
157 |
159 |
154 |
158 |
+0.00% |
56,600 |
2025/3/10 |
158 |
159 |
155 |
158 |
+0.64% |
91,300 |
2025/3/7 |
159 |
159 |
157 |
157 |
-1.88% |
42,400 |
2025/3/6 |
159 |
160 |
159 |
160 |
+0.63% |
7,200 |
2025/3/5 |
158 |
160 |
156 |
159 |
+0.63% |
52,400 |
2025/3/4 |
159 |
160 |
158 |
158 |
-0.63% |
34,300 |
2025/3/3 |
161 |
161 |
157 |
159 |
+1.92% |
74,700 |
2025/2/28 |
158 |
159 |
156 |
156 |
-2.50% |
82,400 |
2025/2/27 |
164 |
181 |
158 |
160 |
-0.62% |
845,500 |
2025/2/26 |
162 |
165 |
160 |
161 |
-1.83% |
35,900 |
2025/2/25 |
164 |
166 |
163 |
164 |
-0.61% |
20,700 |
2025/2/21 |
170 |
170 |
163 |
165 |
-2.37% |
66,700 |
2025/2/20 |
171 |
172 |
169 |
169 |
-0.59% |
17,100 |
2025/2/19 |
169 |
172 |
169 |
170 |
-0.58% |
30,500 |
2025/2/18 |
171 |
171 |
170 |
171 |
+0.59% |
32,600 |
2025/2/17 |
174 |
176 |
170 |
170 |
-1.16% |
78,400 |
2025/2/14 |
174 |
175 |
171 |
172 |
-1.15% |
61,500 |
2025/2/13 |
173 |
175 |
172 |
174 |
+1.16% |
31,200 |
2025/2/12 |
172 |
175 |
170 |
172 |
-0.58% |
101,000 |
2025/2/10 |
174 |
175 |
173 |
173 |
+0.00% |
69,900 |
2025/2/7 |
174 |
175 |
173 |
173 |
-1.14% |
31,900 |
2025/2/6 |
172 |
175 |
171 |
175 |
+1.74% |
130,100 |
2025/2/5 |
172 |
172 |
170 |
172 |
+0.00% |
26,700 |
2025/2/4 |
170 |
174 |
168 |
172 |
+0.58% |
109,300 |
2025/2/3 |
170 |
171 |
167 |
171 |
+0.59% |
91,300 |
2025/1/31 |
166 |
170 |
166 |
170 |
+3.03% |
23,800 |
2025/1/30 |
165 |
167 |
164 |
165 |
-1.79% |
85,700 |
2025/1/29 |
169 |
169 |
167 |
168 |
-0.59% |
37,600 |
2025/1/28 |
168 |
173 |
167 |
169 |
+0.00% |
113,100 |
2025/1/27 |
167 |
169 |
164 |
169 |
+2.42% |
110,600 |
2025/1/24 |
162 |
166 |
160 |
165 |
+3.12% |
72,700 |
2025/1/23 |
162 |
164 |
159 |
160 |
-1.23% |
81,200 |
2025/1/22 |
162 |
166 |
161 |
162 |
+0.62% |
120,200 |
2025/1/21 |
157 |
161 |
157 |
161 |
+2.55% |
75,200 |
2025/1/20 |
155 |
160 |
155 |
157 |
+0.00% |
75,100 |
2025/1/17 |
156 |
158 |
153 |
157 |
+2.61% |
65,100 |
2025/1/16 |
158 |
160 |
153 |
153 |
-0.65% |
98,300 |
2025/1/15 |
159 |
160 |
154 |
154 |
-3.14% |
134,300 |
2025/1/14 |
160 |
162 |
158 |
159 |
-0.62% |
79,000 |
2025/1/10 |
164 |
164 |
160 |
160 |
-3.03% |
113,400 |
2025/1/9 |
164 |
165 |
161 |
165 |
+0.61% |
98,300 |
2025/1/8 |
164 |
167 |
164 |
164 |
+0.00% |
74,700 |
2025/1/7 |
167 |
167 |
162 |
164 |
-2.38% |
148,100 |
2025/1/6 |
169 |
170 |
165 |
168 |
+0.00% |
169,200 |
2024/12/30 |
165 |
168 |
165 |
168 |
+1.82% |
147,500 |
2024/12/27 |
165 |
170 |
164 |
165 |
+1.23% |
205,200 |
2024/12/26 |
162 |
168 |
161 |
163 |
+1.24% |
330,800 |
2024/12/25 |
164 |
166 |
158 |
161 |
-2.42% |
310,500 |
2024/12/24 |
162 |
166 |
161 |
165 |
+1.85% |
242,900 |
2024/12/23 |
169 |
173 |
162 |
162 |
-2.41% |
649,300 |
2024/12/20 |
175 |
178 |
166 |
166 |
-10.27% |
2,050,100 |
2024/12/19 |
260 |
280 |
184 |
185 |
-7.50% |
11,575,300 |
2024/12/18 |
150 |
200 |
150 |
200 |
+33.33% |
7,321,100 |
2024/12/17 |
159 |
159 |
150 |
150 |
-5.66% |
158,800 |
2024/12/16 |
159 |
161 |
159 |
159 |
-2.45% |
68,800 |
2024/12/13 |
165 |
166 |
162 |
163 |
-1.21% |
111,200 |
2024/12/12 |
166 |
167 |
165 |
165 |
+0.61% |
28,200 |
2024/12/11 |
165 |
167 |
164 |
164 |
-0.61% |
22,400 |
2024/12/10 |
164 |
167 |
164 |
165 |
+0.00% |
37,400 |
2024/12/9 |
164 |
166 |
164 |
165 |
+1.23% |
19,500 |
2024/12/6 |
164 |
165 |
163 |
163 |
-1.21% |
20,700 |
2024/12/5 |
164 |
165 |
164 |
165 |
+1.23% |
15,500 |
2024/12/4 |
165 |
165 |
163 |
163 |
-1.21% |
40,700 |
2024/12/3 |
165 |
167 |
165 |
165 |
+0.00% |
38,300 |
2024/12/2 |
163 |
169 |
163 |
165 |
+1.23% |
61,100 |
2024/11/29 |
164 |
164 |
162 |
163 |
+0.00% |
39,700 |
2024/11/28 |
163 |
164 |
162 |
163 |
+0.00% |
26,300 |
2024/11/27 |
171 |
171 |
163 |
163 |
-2.98% |
74,300 |
2024/11/26 |
165 |
168 |
165 |
168 |
+1.20% |
68,300 |
2024/11/25 |
165 |
167 |
164 |
166 |
+0.61% |
86,100 |
2024/11/22 |
165 |
167 |
164 |
165 |
+0.61% |
69,000 |
2024/11/21 |
164 |
166 |
163 |
164 |
+0.61% |
73,600 |
2024/11/20 |
163 |
170 |
162 |
163 |
+1.24% |
127,900 |
2024/11/19 |
162 |
164 |
159 |
161 |
-0.62% |
63,600 |
2024/11/18 |
161 |
163 |
159 |
162 |
+2.53% |
137,600 |
2024/11/15 |
160 |
161 |
158 |
158 |
-1.25% |
158,600 |
2024/11/14 |
164 |
165 |
160 |
160 |
-1.23% |
119,800 |
2024/11/13 |
164 |
169 |
162 |
162 |
-1.82% |
127,500 |
2024/11/12 |
162 |
167 |
162 |
165 |
+1.23% |
133,200 |
2024/11/11 |
162 |
165 |
162 |
163 |
+0.62% |
230,900 |
2024/11/8 |
162 |
182 |
160 |
162 |
+2.53% |
2,239,000 |
2024/11/7 |
162 |
191 |
156 |
158 |
-2.47% |
2,896,000 |
2024/11/6 |
160 |
163 |
157 |
162 |
+0.62% |
111,200 |
2024/11/5 |
160 |
161 |
159 |
161 |
+0.62% |
26,400 |
2024/11/1 |
162 |
164 |
160 |
160 |
-3.03% |
65,600 |
2024/10/31 |
165 |
166 |
163 |
165 |
-0.60% |
51,300 |
2024/10/30 |
161 |
166 |
161 |
166 |
+2.47% |
76,500 |
2024/10/29 |
163 |
180 |
161 |
162 |
+2.53% |
847,500 |
2024/10/28 |
157 |
161 |
156 |
158 |
+0.64% |
44,800 |
2024/10/25 |
162 |
163 |
156 |
157 |
-4.27% |
76,400 |
2024/10/24 |
169 |
169 |
162 |
164 |
-3.53% |
112,500 |
|