日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
114 |
114 |
111 |
113 |
-0.88% |
12,300 |
2025/4/24 |
114 |
114 |
112 |
114 |
+0.00% |
38,000 |
2025/4/23 |
115 |
115 |
113 |
114 |
+1.79% |
50,100 |
2025/4/22 |
110 |
115 |
107 |
112 |
+0.90% |
2,955,400 |
2025/4/21 |
112 |
114 |
108 |
111 |
-0.89% |
2,045,300 |
2025/4/18 |
110 |
112 |
110 |
112 |
+1.82% |
27,000 |
2025/4/17 |
109 |
110 |
108 |
110 |
+2.80% |
28,600 |
2025/4/16 |
108 |
115 |
106 |
107 |
-1.83% |
181,600 |
2025/4/15 |
109 |
110 |
108 |
109 |
+0.93% |
35,200 |
2025/4/14 |
106 |
108 |
105 |
108 |
+2.86% |
52,500 |
2025/4/11 |
101 |
105 |
101 |
105 |
+2.94% |
20,200 |
2025/4/10 |
104 |
105 |
102 |
102 |
+3.03% |
80,800 |
2025/4/9 |
97 |
104 |
97 |
99 |
-1.00% |
108,500 |
2025/4/8 |
97 |
102 |
96 |
100 |
+8.70% |
120,800 |
2025/4/7 |
95 |
97 |
91 |
92 |
-9.80% |
101,400 |
2025/4/4 |
107 |
108 |
98 |
102 |
-5.56% |
251,500 |
2025/4/3 |
109 |
111 |
106 |
108 |
-2.70% |
122,000 |
2025/4/2 |
115 |
115 |
111 |
111 |
-4.31% |
71,200 |
2025/4/1 |
118 |
120 |
115 |
116 |
-1.69% |
88,700 |
2025/3/31 |
118 |
124 |
115 |
118 |
-0.84% |
203,900 |
2025/3/28 |
121 |
122 |
118 |
119 |
-2.46% |
128,000 |
2025/3/27 |
127 |
138 |
122 |
122 |
-4.69% |
5,079,400 |
2025/3/26 |
126 |
134 |
126 |
128 |
+2.40% |
110,800 |
2025/3/25 |
124 |
130 |
124 |
125 |
+0.81% |
153,100 |
2025/3/24 |
127 |
128 |
123 |
124 |
-1.59% |
100,100 |
2025/3/21 |
123 |
129 |
123 |
126 |
+5.00% |
253,800 |
2025/3/19 |
122 |
134 |
120 |
120 |
-1.64% |
718,300 |
2025/3/18 |
122 |
138 |
119 |
122 |
+1.67% |
747,400 |
2025/3/17 |
118 |
132 |
117 |
120 |
+1.69% |
347,300 |
2025/3/14 |
119 |
119 |
117 |
118 |
+0.00% |
58,100 |
2025/3/13 |
118 |
119 |
117 |
118 |
-0.84% |
62,500 |
2025/3/12 |
118 |
121 |
116 |
119 |
+2.59% |
87,200 |
2025/3/11 |
115 |
117 |
114 |
116 |
-0.85% |
29,100 |
2025/3/10 |
114 |
118 |
114 |
117 |
+2.63% |
35,800 |
2025/3/7 |
116 |
116 |
114 |
114 |
-2.56% |
15,800 |
2025/3/6 |
116 |
118 |
115 |
117 |
+0.00% |
47,900 |
2025/3/5 |
115 |
117 |
115 |
117 |
+0.86% |
20,800 |
2025/3/4 |
118 |
118 |
115 |
116 |
-2.52% |
22,400 |
2025/3/3 |
119 |
119 |
118 |
119 |
+0.85% |
8,500 |
2025/2/28 |
119 |
120 |
118 |
118 |
-3.28% |
39,300 |
2025/2/27 |
124 |
124 |
121 |
122 |
+0.00% |
12,800 |
2025/2/26 |
121 |
122 |
119 |
122 |
+0.00% |
53,100 |
2025/2/25 |
124 |
125 |
122 |
122 |
-2.40% |
27,700 |
2025/2/21 |
127 |
127 |
124 |
125 |
-0.79% |
11,600 |
2025/2/20 |
127 |
127 |
125 |
126 |
-1.56% |
6,300 |
2025/2/19 |
127 |
128 |
126 |
128 |
+0.79% |
15,700 |
2025/2/18 |
125 |
127 |
125 |
127 |
+0.79% |
20,300 |
2025/2/17 |
127 |
127 |
124 |
126 |
+0.80% |
8,300 |
2025/2/14 |
125 |
126 |
123 |
125 |
+0.00% |
31,300 |
2025/2/13 |
124 |
126 |
123 |
125 |
+0.81% |
19,300 |
2025/2/12 |
125 |
126 |
124 |
124 |
+0.00% |
23,400 |
2025/2/10 |
127 |
128 |
124 |
124 |
-1.59% |
45,500 |
2025/2/7 |
123 |
130 |
121 |
126 |
-6.67% |
156,500 |
2025/2/6 |
131 |
136 |
129 |
135 |
+3.85% |
76,100 |
2025/2/5 |
129 |
130 |
127 |
130 |
+2.36% |
28,300 |
2025/2/4 |
128 |
128 |
126 |
127 |
+0.00% |
9,600 |
2025/2/3 |
129 |
129 |
126 |
127 |
-1.55% |
8,300 |
2025/1/31 |
128 |
129 |
127 |
129 |
+0.00% |
22,400 |
2025/1/30 |
130 |
130 |
128 |
129 |
-1.53% |
14,200 |
2025/1/29 |
130 |
132 |
130 |
131 |
+1.55% |
13,200 |
2025/1/28 |
130 |
130 |
129 |
129 |
-2.27% |
16,000 |
2025/1/27 |
129 |
136 |
129 |
132 |
+2.33% |
50,500 |
2025/1/24 |
127 |
129 |
127 |
129 |
+0.00% |
17,800 |
2025/1/23 |
130 |
130 |
128 |
129 |
-0.77% |
10,000 |
2025/1/22 |
129 |
130 |
128 |
130 |
+0.78% |
11,200 |
2025/1/21 |
128 |
129 |
126 |
129 |
+0.78% |
18,900 |
2025/1/20 |
126 |
128 |
126 |
128 |
+0.79% |
7,200 |
2025/1/17 |
129 |
129 |
125 |
127 |
-3.05% |
38,400 |
2025/1/16 |
130 |
131 |
129 |
131 |
+0.00% |
5,700 |
2025/1/15 |
131 |
131 |
129 |
131 |
+0.00% |
18,600 |
2025/1/14 |
131 |
132 |
128 |
131 |
-2.24% |
15,300 |
2025/1/10 |
134 |
135 |
134 |
134 |
-0.74% |
5,700 |
2025/1/9 |
133 |
137 |
133 |
135 |
+0.00% |
9,600 |
2025/1/8 |
129 |
135 |
127 |
135 |
+3.05% |
28,000 |
2025/1/7 |
132 |
133 |
130 |
131 |
+0.00% |
19,100 |
2025/1/6 |
138 |
138 |
131 |
131 |
-4.38% |
24,100 |
2024/12/30 |
137 |
139 |
135 |
137 |
+2.24% |
19,600 |
2024/12/27 |
128 |
138 |
127 |
134 |
+4.69% |
34,900 |
2024/12/26 |
125 |
129 |
125 |
128 |
+0.79% |
52,200 |
2024/12/25 |
124 |
127 |
122 |
127 |
+1.60% |
80,400 |
2024/12/24 |
129 |
130 |
125 |
125 |
-3.85% |
52,500 |
2024/12/23 |
133 |
134 |
120 |
130 |
-2.26% |
56,800 |
2024/12/20 |
134 |
135 |
133 |
133 |
-0.75% |
5,700 |
2024/12/19 |
133 |
134 |
133 |
134 |
-0.74% |
7,500 |
2024/12/18 |
132 |
135 |
132 |
135 |
+1.50% |
15,900 |
2024/12/17 |
135 |
135 |
133 |
133 |
-1.48% |
12,800 |
2024/12/16 |
135 |
135 |
133 |
135 |
-0.74% |
20,500 |
2024/12/13 |
137 |
138 |
136 |
136 |
+0.74% |
11,300 |
2024/12/12 |
135 |
137 |
134 |
135 |
-1.46% |
11,600 |
2024/12/11 |
134 |
137 |
134 |
137 |
+0.74% |
11,900 |
2024/12/10 |
136 |
137 |
134 |
136 |
+0.00% |
13,800 |
2024/12/9 |
137 |
137 |
135 |
136 |
+0.00% |
46,200 |
2024/12/6 |
139 |
139 |
136 |
136 |
-1.45% |
10,300 |
2024/12/5 |
138 |
138 |
134 |
138 |
-0.72% |
13,000 |
2024/12/4 |
138 |
139 |
137 |
139 |
+0.00% |
17,900 |
2024/12/3 |
139 |
141 |
138 |
139 |
-0.71% |
6,000 |
2024/12/2 |
139 |
140 |
138 |
140 |
+1.45% |
10,400 |
2024/11/29 |
140 |
140 |
138 |
138 |
-1.43% |
9,900 |
2024/11/28 |
139 |
140 |
138 |
140 |
+0.72% |
6,200 |
2024/11/27 |
140 |
141 |
138 |
139 |
+0.00% |
7,400 |
2024/11/26 |
143 |
143 |
139 |
139 |
-0.71% |
14,000 |
2024/11/25 |
143 |
143 |
140 |
140 |
-0.71% |
6,500 |
2024/11/22 |
140 |
143 |
140 |
141 |
+1.44% |
14,300 |
2024/11/21 |
139 |
142 |
139 |
139 |
-0.71% |
14,800 |
2024/11/20 |
141 |
145 |
139 |
140 |
-0.71% |
7,400 |
2024/11/19 |
140 |
142 |
140 |
141 |
+1.44% |
5,400 |
2024/11/18 |
138 |
140 |
138 |
139 |
-2.11% |
5,700 |
2024/11/15 |
139 |
142 |
139 |
142 |
+1.43% |
17,300 |
2024/11/14 |
142 |
144 |
140 |
140 |
-2.78% |
10,500 |
2024/11/13 |
141 |
144 |
141 |
144 |
+2.13% |
12,100 |
2024/11/12 |
145 |
145 |
141 |
141 |
-2.76% |
11,700 |
2024/11/11 |
145 |
146 |
139 |
145 |
+0.00% |
33,400 |
2024/11/8 |
145 |
147 |
145 |
145 |
+0.00% |
8,800 |
2024/11/7 |
147 |
147 |
144 |
145 |
+0.00% |
7,600 |
2024/11/6 |
145 |
146 |
144 |
145 |
+0.00% |
3,700 |
2024/11/5 |
142 |
145 |
142 |
145 |
+2.11% |
15,700 |
2024/11/1 |
145 |
148 |
141 |
142 |
-2.74% |
21,700 |
2024/10/31 |
148 |
148 |
143 |
146 |
-0.68% |
15,000 |
2024/10/30 |
147 |
148 |
146 |
147 |
+0.00% |
10,700 |
2024/10/29 |
150 |
150 |
146 |
147 |
-0.68% |
14,800 |
2024/10/28 |
146 |
150 |
145 |
148 |
+2.07% |
6,900 |
2024/10/25 |
147 |
147 |
141 |
145 |
+0.00% |
35,200 |
2024/10/24 |
148 |
148 |
145 |
145 |
-2.68% |
16,900 |
|