| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
83 |
86 |
83 |
85 |
+1.19% |
71,200 |
| 2025/4/24 |
84 |
85 |
83 |
84 |
-1.18% |
33,400 |
| 2025/4/23 |
86 |
86 |
82 |
85 |
+1.19% |
207,500 |
| 2025/4/22 |
83 |
89 |
81 |
84 |
+0.00% |
2,709,700 |
| 2025/4/21 |
82 |
84 |
81 |
84 |
+1.20% |
161,600 |
| 2025/4/18 |
83 |
83 |
81 |
83 |
+1.22% |
107,500 |
| 2025/4/17 |
83 |
85 |
81 |
82 |
+1.23% |
141,400 |
| 2025/4/16 |
84 |
87 |
79 |
81 |
-3.57% |
686,600 |
| 2025/4/15 |
82 |
85 |
82 |
84 |
+3.70% |
246,800 |
| 2025/4/14 |
81 |
83 |
80 |
81 |
-1.22% |
172,300 |
| 2025/4/11 |
80 |
83 |
79 |
82 |
-1.20% |
185,000 |
| 2025/4/10 |
83 |
83 |
79 |
83 |
+6.41% |
293,400 |
| 2025/4/9 |
80 |
82 |
76 |
78 |
-3.70% |
361,800 |
| 2025/4/8 |
81 |
83 |
79 |
81 |
+5.19% |
317,700 |
| 2025/4/7 |
79 |
81 |
77 |
77 |
-8.33% |
408,100 |
| 2025/4/4 |
87 |
94 |
80 |
84 |
-5.62% |
2,506,500 |
| 2025/4/3 |
85 |
89 |
85 |
89 |
+1.14% |
219,400 |
| 2025/4/2 |
92 |
93 |
87 |
88 |
-2.22% |
335,100 |
| 2025/4/1 |
92 |
92 |
89 |
90 |
+0.00% |
167,900 |
| 2025/3/31 |
90 |
94 |
86 |
90 |
+4.65% |
1,477,400 |
| 2025/3/28 |
88 |
108 |
81 |
86 |
-2.27% |
5,647,100 |
| 2025/3/27 |
89 |
90 |
88 |
88 |
+0.00% |
86,300 |
| 2025/3/26 |
89 |
92 |
88 |
88 |
-2.22% |
334,200 |
| 2025/3/25 |
90 |
90 |
89 |
90 |
+1.12% |
217,200 |
| 2025/3/24 |
90 |
91 |
89 |
89 |
-1.11% |
46,100 |
| 2025/3/21 |
91 |
91 |
89 |
90 |
+2.27% |
116,100 |
| 2025/3/19 |
88 |
90 |
88 |
88 |
-1.12% |
91,000 |
| 2025/3/18 |
90 |
90 |
88 |
89 |
+0.00% |
129,100 |
| 2025/3/17 |
90 |
90 |
88 |
89 |
+0.00% |
149,300 |
| 2025/3/14 |
88 |
90 |
88 |
89 |
+1.14% |
38,800 |
| 2025/3/13 |
91 |
91 |
88 |
88 |
+0.00% |
285,500 |
| 2025/3/12 |
89 |
91 |
87 |
88 |
+2.33% |
235,100 |
| 2025/3/11 |
88 |
88 |
86 |
86 |
-2.27% |
86,200 |
| 2025/3/10 |
88 |
89 |
87 |
88 |
+1.15% |
51,600 |
| 2025/3/7 |
88 |
88 |
87 |
87 |
-1.14% |
82,000 |
| 2025/3/6 |
88 |
89 |
86 |
88 |
+1.15% |
111,400 |
| 2025/3/5 |
85 |
88 |
85 |
87 |
+2.35% |
31,700 |
| 2025/3/4 |
86 |
88 |
85 |
85 |
-1.16% |
56,600 |
| 2025/3/3 |
85 |
89 |
85 |
86 |
+1.18% |
80,100 |
| 2025/2/28 |
86 |
87 |
83 |
85 |
-2.30% |
238,000 |
| 2025/2/27 |
87 |
88 |
86 |
87 |
+0.00% |
86,400 |
| 2025/2/26 |
86 |
89 |
86 |
87 |
+1.16% |
121,300 |
| 2025/2/25 |
87 |
88 |
84 |
86 |
-1.15% |
175,700 |
| 2025/2/21 |
86 |
89 |
86 |
87 |
+1.16% |
130,300 |
| 2025/2/20 |
86 |
88 |
86 |
86 |
+0.00% |
51,300 |
| 2025/2/19 |
86 |
87 |
85 |
86 |
+1.18% |
103,800 |
| 2025/2/18 |
85 |
87 |
85 |
85 |
+0.00% |
111,300 |
| 2025/2/17 |
86 |
86 |
84 |
85 |
-1.16% |
250,900 |
| 2025/2/14 |
85 |
86 |
83 |
86 |
+2.38% |
143,300 |
| 2025/2/13 |
84 |
85 |
83 |
84 |
+0.00% |
103,300 |
| 2025/2/12 |
83 |
85 |
82 |
84 |
+2.44% |
191,700 |
| 2025/2/10 |
83 |
83 |
82 |
82 |
+0.00% |
79,700 |
| 2025/2/7 |
82 |
83 |
82 |
82 |
+0.00% |
27,200 |
| 2025/2/6 |
82 |
83 |
82 |
82 |
+0.00% |
118,600 |
| 2025/2/5 |
83 |
84 |
81 |
82 |
+0.00% |
441,700 |
| 2025/2/4 |
82 |
83 |
81 |
82 |
+1.23% |
77,000 |
| 2025/2/3 |
82 |
83 |
81 |
81 |
+0.00% |
237,300 |
| 2025/1/31 |
84 |
86 |
81 |
81 |
-2.41% |
608,800 |
| 2025/1/30 |
83 |
84 |
82 |
83 |
+1.22% |
126,600 |
| 2025/1/29 |
83 |
85 |
82 |
82 |
+1.23% |
168,200 |
| 2025/1/28 |
83 |
83 |
81 |
81 |
-1.22% |
204,700 |
| 2025/1/27 |
82 |
84 |
81 |
82 |
+0.00% |
236,200 |
| 2025/1/24 |
83 |
83 |
81 |
82 |
-1.20% |
191,400 |
| 2025/1/23 |
84 |
84 |
82 |
83 |
+0.00% |
321,100 |
| 2025/1/22 |
85 |
85 |
82 |
83 |
-1.19% |
161,900 |
| 2025/1/21 |
83 |
84 |
82 |
84 |
-1.18% |
231,200 |
| 2025/1/20 |
84 |
86 |
82 |
85 |
+2.41% |
292,100 |
| 2025/1/17 |
84 |
85 |
81 |
83 |
-3.49% |
775,500 |
| 2025/1/16 |
89 |
90 |
85 |
86 |
-2.27% |
1,319,700 |
| 2025/1/15 |
106 |
107 |
88 |
88 |
+8.64% |
9,469,200 |
| 2025/1/14 |
82 |
82 |
80 |
81 |
-1.22% |
37,100 |
| 2025/1/10 |
83 |
84 |
81 |
82 |
-2.38% |
156,400 |
| 2025/1/9 |
83 |
85 |
83 |
84 |
-1.18% |
51,400 |
| 2025/1/8 |
83 |
85 |
83 |
85 |
+1.19% |
94,300 |
| 2025/1/7 |
90 |
90 |
83 |
84 |
-3.45% |
262,700 |
| 2025/1/6 |
90 |
91 |
86 |
87 |
-6.45% |
245,700 |
| 2024/12/30 |
88 |
95 |
87 |
93 |
+3.33% |
193,700 |
| 2024/12/27 |
86 |
90 |
84 |
90 |
+4.65% |
137,900 |
| 2024/12/26 |
85 |
88 |
83 |
86 |
+1.18% |
319,900 |
| 2024/12/25 |
83 |
87 |
82 |
85 |
+1.19% |
181,700 |
| 2024/12/24 |
86 |
87 |
84 |
84 |
-3.45% |
148,000 |
| 2024/12/23 |
92 |
94 |
85 |
87 |
-7.45% |
385,200 |
| 2024/12/20 |
95 |
96 |
93 |
94 |
-3.09% |
35,200 |
| 2024/12/19 |
99 |
99 |
93 |
97 |
-1.02% |
145,300 |
| 2024/12/18 |
100 |
100 |
95 |
98 |
+0.00% |
134,500 |
| 2024/12/17 |
99 |
100 |
98 |
98 |
-2.00% |
68,000 |
| 2024/12/16 |
107 |
111 |
97 |
100 |
-1.96% |
865,800 |
| 2024/12/13 |
101 |
103 |
101 |
102 |
-0.97% |
26,200 |
| 2024/12/12 |
104 |
104 |
100 |
103 |
-0.96% |
50,400 |
| 2024/12/11 |
103 |
104 |
102 |
104 |
+0.97% |
28,500 |
| 2024/12/10 |
104 |
105 |
103 |
103 |
+0.00% |
26,600 |
| 2024/12/9 |
102 |
104 |
102 |
103 |
+0.98% |
64,500 |
| 2024/12/6 |
102 |
102 |
100 |
102 |
-0.97% |
53,000 |
| 2024/12/5 |
102 |
104 |
102 |
103 |
+0.00% |
44,100 |
| 2024/12/4 |
105 |
105 |
103 |
103 |
-1.90% |
25,700 |
| 2024/12/3 |
103 |
105 |
102 |
105 |
+0.96% |
26,200 |
| 2024/12/2 |
102 |
104 |
100 |
104 |
+1.96% |
57,700 |
| 2024/11/29 |
101 |
103 |
100 |
102 |
+0.99% |
64,800 |
| 2024/11/28 |
102 |
102 |
100 |
101 |
+0.00% |
14,300 |
| 2024/11/27 |
101 |
102 |
100 |
101 |
+0.00% |
23,100 |
| 2024/11/26 |
102 |
102 |
100 |
101 |
+0.00% |
57,100 |
| 2024/11/25 |
103 |
103 |
99 |
101 |
-0.98% |
115,800 |
| 2024/11/22 |
103 |
103 |
100 |
102 |
+0.00% |
79,600 |
| 2024/11/21 |
104 |
104 |
101 |
102 |
-0.97% |
61,000 |
| 2024/11/20 |
105 |
105 |
102 |
103 |
-0.96% |
22,500 |
| 2024/11/19 |
103 |
104 |
102 |
104 |
+0.97% |
73,900 |
| 2024/11/18 |
105 |
105 |
103 |
103 |
-1.90% |
47,600 |
| 2024/11/15 |
103 |
106 |
101 |
105 |
-2.78% |
256,800 |
| 2024/11/14 |
105 |
110 |
104 |
108 |
+2.86% |
250,200 |
| 2024/11/13 |
106 |
107 |
104 |
105 |
-0.94% |
74,800 |
| 2024/11/12 |
106 |
107 |
102 |
106 |
+1.92% |
235,200 |
| 2024/11/11 |
103 |
108 |
102 |
104 |
-0.95% |
240,100 |
| 2024/11/8 |
106 |
106 |
101 |
105 |
-1.87% |
244,300 |
| 2024/11/7 |
107 |
109 |
105 |
107 |
+0.00% |
182,100 |
| 2024/11/6 |
110 |
110 |
105 |
107 |
-4.46% |
372,100 |
| 2024/11/5 |
108 |
113 |
105 |
112 |
+0.90% |
768,600 |
| 2024/11/1 |
98 |
120 |
98 |
111 |
+18.09% |
5,502,000 |
| 2024/10/31 |
93 |
95 |
93 |
94 |
+0.00% |
23,400 |
| 2024/10/30 |
94 |
95 |
93 |
94 |
-1.05% |
62,400 |
| 2024/10/29 |
94 |
95 |
93 |
95 |
+1.06% |
52,500 |
| 2024/10/28 |
94 |
95 |
92 |
94 |
+0.00% |
40,100 |
| 2024/10/25 |
96 |
96 |
92 |
94 |
-4.08% |
194,700 |
| 2024/10/24 |
105 |
116 |
94 |
98 |
-2.00% |
1,522,400 |
|
