| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
111 |
111 |
109 |
110 |
+0.92% |
68,200 |
| 2025/4/24 |
112 |
119 |
109 |
109 |
-1.80% |
1,372,700 |
| 2025/4/23 |
111 |
115 |
107 |
111 |
+0.91% |
1,305,300 |
| 2025/4/22 |
110 |
110 |
108 |
110 |
+0.00% |
121,500 |
| 2025/4/21 |
110 |
115 |
107 |
110 |
+1.85% |
1,915,700 |
| 2025/4/18 |
108 |
110 |
107 |
108 |
+0.93% |
117,400 |
| 2025/4/17 |
108 |
108 |
106 |
107 |
+0.00% |
132,800 |
| 2025/4/16 |
108 |
110 |
107 |
107 |
-2.73% |
103,800 |
| 2025/4/15 |
108 |
120 |
104 |
110 |
+1.85% |
1,275,100 |
| 2025/4/14 |
111 |
111 |
107 |
108 |
-1.82% |
146,500 |
| 2025/4/11 |
106 |
110 |
106 |
110 |
+0.92% |
81,800 |
| 2025/4/10 |
110 |
111 |
108 |
109 |
+4.81% |
121,700 |
| 2025/4/9 |
105 |
105 |
100 |
104 |
-2.80% |
219,300 |
| 2025/4/8 |
104 |
107 |
101 |
107 |
+9.18% |
358,700 |
| 2025/4/7 |
99 |
100 |
95 |
98 |
-5.77% |
563,200 |
| 2025/4/4 |
107 |
109 |
101 |
104 |
-4.59% |
531,200 |
| 2025/4/3 |
110 |
113 |
106 |
109 |
-2.68% |
438,000 |
| 2025/4/2 |
116 |
116 |
112 |
112 |
-3.45% |
294,600 |
| 2025/4/1 |
119 |
119 |
116 |
116 |
-0.85% |
169,800 |
| 2025/3/31 |
120 |
120 |
117 |
117 |
-2.50% |
251,600 |
| 2025/3/28 |
120 |
121 |
118 |
120 |
-3.23% |
309,300 |
| 2025/3/27 |
127 |
127 |
124 |
124 |
-1.59% |
319,400 |
| 2025/3/26 |
126 |
127 |
126 |
126 |
+0.80% |
207,400 |
| 2025/3/25 |
128 |
128 |
125 |
125 |
-0.79% |
229,500 |
| 2025/3/24 |
128 |
128 |
126 |
126 |
-0.79% |
188,700 |
| 2025/3/21 |
130 |
130 |
127 |
127 |
-1.55% |
198,100 |
| 2025/3/19 |
130 |
131 |
128 |
129 |
+0.00% |
123,200 |
| 2025/3/18 |
130 |
132 |
129 |
129 |
-0.77% |
158,200 |
| 2025/3/17 |
128 |
130 |
127 |
130 |
+2.36% |
108,800 |
| 2025/3/14 |
127 |
128 |
126 |
127 |
+0.79% |
58,600 |
| 2025/3/13 |
127 |
128 |
126 |
126 |
-0.79% |
81,800 |
| 2025/3/12 |
127 |
127 |
126 |
127 |
+0.79% |
54,400 |
| 2025/3/11 |
125 |
126 |
123 |
126 |
+0.80% |
53,900 |
| 2025/3/10 |
125 |
127 |
124 |
125 |
+1.63% |
98,200 |
| 2025/3/7 |
125 |
126 |
122 |
123 |
-1.60% |
181,800 |
| 2025/3/6 |
123 |
125 |
122 |
125 |
+3.31% |
130,000 |
| 2025/3/5 |
122 |
123 |
121 |
121 |
+0.00% |
89,500 |
| 2025/3/4 |
122 |
123 |
121 |
121 |
-0.82% |
127,100 |
| 2025/3/3 |
123 |
124 |
121 |
122 |
+0.83% |
93,200 |
| 2025/2/28 |
121 |
124 |
119 |
121 |
+0.00% |
336,500 |
| 2025/2/27 |
122 |
122 |
121 |
121 |
+0.00% |
113,400 |
| 2025/2/26 |
122 |
123 |
121 |
121 |
+0.00% |
73,800 |
| 2025/2/25 |
122 |
124 |
121 |
121 |
+0.00% |
218,200 |
| 2025/2/21 |
122 |
123 |
121 |
121 |
+0.00% |
84,900 |
| 2025/2/20 |
123 |
124 |
121 |
121 |
-1.63% |
171,500 |
| 2025/2/19 |
124 |
124 |
122 |
123 |
+0.00% |
48,800 |
| 2025/2/18 |
122 |
124 |
121 |
123 |
+1.65% |
200,500 |
| 2025/2/17 |
124 |
124 |
121 |
121 |
-3.20% |
423,400 |
| 2025/2/14 |
127 |
127 |
124 |
125 |
-0.79% |
249,600 |
| 2025/2/13 |
127 |
128 |
125 |
126 |
-3.82% |
469,400 |
| 2025/2/12 |
132 |
133 |
128 |
131 |
+0.00% |
432,500 |
| 2025/2/10 |
129 |
132 |
127 |
131 |
+1.55% |
397,500 |
| 2025/2/7 |
129 |
130 |
128 |
129 |
+0.78% |
181,900 |
| 2025/2/6 |
128 |
130 |
128 |
128 |
+0.00% |
127,300 |
| 2025/2/5 |
130 |
130 |
127 |
128 |
-0.78% |
196,900 |
| 2025/2/4 |
131 |
131 |
128 |
129 |
+0.00% |
140,300 |
| 2025/2/3 |
132 |
132 |
128 |
129 |
-2.27% |
256,600 |
| 2025/1/31 |
132 |
135 |
132 |
132 |
+1.54% |
100,000 |
| 2025/1/30 |
132 |
135 |
130 |
130 |
-1.52% |
642,700 |
| 2025/1/29 |
136 |
136 |
132 |
132 |
-1.49% |
165,900 |
| 2025/1/28 |
134 |
136 |
134 |
134 |
+0.00% |
143,600 |
| 2025/1/27 |
134 |
135 |
133 |
134 |
+0.00% |
62,800 |
| 2025/1/24 |
132 |
134 |
132 |
134 |
+1.52% |
102,300 |
| 2025/1/23 |
131 |
132 |
130 |
132 |
+1.54% |
67,800 |
| 2025/1/22 |
132 |
133 |
130 |
130 |
+0.00% |
84,000 |
| 2025/1/21 |
132 |
132 |
129 |
130 |
-0.76% |
90,000 |
| 2025/1/20 |
127 |
131 |
127 |
131 |
+3.15% |
116,000 |
| 2025/1/17 |
128 |
130 |
127 |
127 |
+0.00% |
119,400 |
| 2025/1/16 |
132 |
132 |
127 |
127 |
-3.05% |
317,200 |
| 2025/1/15 |
132 |
134 |
130 |
131 |
-0.76% |
128,600 |
| 2025/1/14 |
133 |
134 |
131 |
132 |
-1.49% |
198,400 |
| 2025/1/10 |
135 |
137 |
133 |
134 |
-0.74% |
130,300 |
| 2025/1/9 |
135 |
138 |
134 |
135 |
-0.74% |
146,500 |
| 2025/1/8 |
138 |
138 |
135 |
136 |
-2.16% |
169,900 |
| 2025/1/7 |
137 |
139 |
135 |
139 |
+2.21% |
207,000 |
| 2025/1/6 |
135 |
140 |
133 |
136 |
+2.26% |
571,300 |
| 2024/12/30 |
131 |
134 |
130 |
133 |
+1.53% |
208,300 |
| 2024/12/27 |
126 |
132 |
126 |
131 |
+3.97% |
343,700 |
| 2024/12/26 |
123 |
128 |
123 |
126 |
+1.61% |
268,400 |
| 2024/12/25 |
125 |
126 |
121 |
124 |
-0.80% |
281,600 |
| 2024/12/24 |
124 |
125 |
123 |
125 |
+0.81% |
165,000 |
| 2024/12/23 |
128 |
128 |
124 |
124 |
-2.36% |
181,800 |
| 2024/12/20 |
127 |
128 |
125 |
127 |
-1.55% |
297,000 |
| 2024/12/19 |
129 |
131 |
128 |
129 |
-1.53% |
85,100 |
| 2024/12/18 |
129 |
132 |
128 |
131 |
+2.34% |
258,700 |
| 2024/12/17 |
128 |
130 |
127 |
128 |
+0.79% |
87,000 |
| 2024/12/16 |
130 |
130 |
127 |
127 |
-2.31% |
125,900 |
| 2024/12/13 |
130 |
131 |
129 |
130 |
+0.00% |
92,300 |
| 2024/12/12 |
133 |
134 |
128 |
130 |
-1.52% |
242,500 |
| 2024/12/11 |
127 |
132 |
127 |
132 |
+3.94% |
165,900 |
| 2024/12/10 |
130 |
130 |
127 |
127 |
-1.55% |
118,200 |
| 2024/12/9 |
126 |
129 |
125 |
129 |
+3.20% |
99,600 |
| 2024/12/6 |
127 |
128 |
125 |
125 |
-2.34% |
130,000 |
| 2024/12/5 |
125 |
128 |
124 |
128 |
+4.07% |
161,100 |
| 2024/12/4 |
128 |
128 |
123 |
123 |
-3.91% |
301,600 |
| 2024/12/3 |
128 |
129 |
126 |
128 |
+0.00% |
200,900 |
| 2024/12/2 |
131 |
132 |
127 |
128 |
-2.29% |
325,500 |
| 2024/11/29 |
132 |
134 |
130 |
131 |
-0.76% |
144,600 |
| 2024/11/28 |
134 |
136 |
132 |
132 |
-1.49% |
201,400 |
| 2024/11/27 |
135 |
135 |
133 |
134 |
+0.00% |
115,800 |
| 2024/11/26 |
141 |
141 |
133 |
134 |
-3.60% |
505,200 |
| 2024/11/25 |
140 |
144 |
138 |
139 |
-0.71% |
399,900 |
| 2024/11/22 |
137 |
140 |
136 |
140 |
+2.19% |
256,000 |
| 2024/11/21 |
136 |
137 |
135 |
137 |
+0.74% |
164,300 |
| 2024/11/20 |
136 |
138 |
135 |
136 |
+0.00% |
233,400 |
| 2024/11/19 |
134 |
137 |
132 |
136 |
+3.03% |
327,000 |
| 2024/11/18 |
129 |
139 |
129 |
132 |
+3.94% |
688,000 |
| 2024/11/15 |
131 |
135 |
127 |
127 |
-2.31% |
563,500 |
| 2024/11/14 |
140 |
141 |
128 |
130 |
-0.76% |
1,210,500 |
| 2024/11/13 |
136 |
144 |
124 |
131 |
+12.93% |
7,196,200 |
| 2024/11/12 |
115 |
117 |
114 |
116 |
+0.87% |
195,200 |
| 2024/11/11 |
113 |
115 |
111 |
115 |
+1.77% |
75,400 |
| 2024/11/8 |
112 |
114 |
111 |
113 |
+0.89% |
76,700 |
| 2024/11/7 |
113 |
113 |
110 |
112 |
+1.82% |
123,800 |
| 2024/11/6 |
114 |
117 |
110 |
110 |
-2.65% |
227,700 |
| 2024/11/5 |
115 |
115 |
110 |
113 |
-1.74% |
175,100 |
| 2024/11/1 |
110 |
115 |
110 |
115 |
+1.77% |
236,800 |
| 2024/10/31 |
114 |
116 |
108 |
113 |
+0.00% |
647,000 |
| 2024/10/30 |
114 |
130 |
111 |
113 |
+10.78% |
4,770,900 |
| 2024/10/29 |
101 |
103 |
101 |
102 |
+0.99% |
66,600 |
| 2024/10/28 |
99 |
102 |
99 |
101 |
+1.00% |
67,600 |
| 2024/10/25 |
101 |
101 |
99 |
100 |
-0.99% |
121,200 |
| 2024/10/24 |
101 |
102 |
100 |
101 |
+1.00% |
68,600 |
|
