日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
166 |
171 |
166 |
171 |
+3.01% |
180,400 |
2025/4/24 |
165 |
166 |
164 |
166 |
+0.61% |
81,000 |
2025/4/23 |
164 |
165 |
163 |
165 |
+1.85% |
114,300 |
2025/4/22 |
162 |
164 |
161 |
162 |
-1.22% |
145,000 |
2025/4/21 |
167 |
168 |
163 |
164 |
-1.80% |
239,700 |
2025/4/18 |
160 |
167 |
160 |
167 |
+3.73% |
198,600 |
2025/4/17 |
158 |
161 |
157 |
161 |
+1.26% |
112,800 |
2025/4/16 |
159 |
160 |
156 |
159 |
+0.00% |
152,200 |
2025/4/15 |
159 |
161 |
158 |
159 |
+1.92% |
66,100 |
2025/4/14 |
159 |
160 |
156 |
156 |
-1.27% |
137,000 |
2025/4/11 |
153 |
158 |
150 |
158 |
+0.64% |
200,500 |
2025/4/10 |
159 |
161 |
155 |
157 |
+8.28% |
522,600 |
2025/4/9 |
150 |
152 |
141 |
145 |
-5.23% |
473,300 |
2025/4/8 |
141 |
154 |
141 |
153 |
+15.04% |
555,500 |
2025/4/7 |
137 |
147 |
133 |
133 |
-14.19% |
1,148,000 |
2025/4/4 |
164 |
165 |
149 |
155 |
-7.19% |
568,700 |
2025/4/3 |
161 |
169 |
160 |
167 |
-1.76% |
1,413,600 |
2025/4/2 |
175 |
175 |
170 |
170 |
-1.73% |
195,500 |
2025/4/1 |
181 |
183 |
173 |
173 |
-1.70% |
353,900 |
2025/3/31 |
180 |
181 |
176 |
176 |
-3.83% |
421,200 |
2025/3/28 |
186 |
189 |
183 |
183 |
-1.08% |
188,200 |
2025/3/27 |
181 |
185 |
181 |
185 |
+1.65% |
195,700 |
2025/3/26 |
184 |
188 |
182 |
182 |
-1.09% |
426,300 |
2025/3/25 |
182 |
185 |
180 |
184 |
+0.55% |
254,900 |
2025/3/24 |
183 |
186 |
181 |
183 |
+0.00% |
581,100 |
2025/3/21 |
186 |
187 |
182 |
183 |
-2.66% |
290,100 |
2025/3/19 |
187 |
192 |
184 |
188 |
+1.08% |
574,000 |
2025/3/18 |
180 |
187 |
180 |
186 |
+4.49% |
400,200 |
2025/3/17 |
180 |
181 |
178 |
178 |
-1.11% |
136,300 |
2025/3/14 |
178 |
181 |
178 |
180 |
+0.56% |
79,000 |
2025/3/13 |
181 |
183 |
178 |
179 |
+0.00% |
264,100 |
2025/3/12 |
178 |
182 |
178 |
179 |
+1.13% |
260,400 |
2025/3/11 |
173 |
179 |
172 |
177 |
-0.56% |
318,000 |
2025/3/10 |
175 |
181 |
175 |
178 |
+1.14% |
327,800 |
2025/3/7 |
176 |
179 |
175 |
176 |
-1.68% |
305,600 |
2025/3/6 |
177 |
179 |
176 |
179 |
+2.29% |
204,800 |
2025/3/5 |
180 |
181 |
175 |
175 |
-3.31% |
299,200 |
2025/3/4 |
179 |
181 |
176 |
181 |
+0.56% |
335,800 |
2025/3/3 |
178 |
182 |
173 |
180 |
+1.12% |
578,900 |
2025/2/28 |
184 |
184 |
173 |
178 |
-3.78% |
724,900 |
2025/2/27 |
182 |
190 |
180 |
185 |
+1.65% |
823,300 |
2025/2/26 |
176 |
184 |
175 |
182 |
+1.68% |
608,000 |
2025/2/25 |
170 |
179 |
169 |
179 |
+4.07% |
398,800 |
2025/2/21 |
180 |
182 |
170 |
172 |
-1.71% |
702,300 |
2025/2/20 |
177 |
178 |
175 |
175 |
-0.57% |
344,900 |
2025/2/19 |
173 |
179 |
171 |
176 |
+1.15% |
608,400 |
2025/2/18 |
175 |
175 |
172 |
174 |
+0.00% |
240,100 |
2025/2/17 |
168 |
176 |
167 |
174 |
+3.57% |
778,000 |
2025/2/14 |
169 |
170 |
162 |
168 |
-1.75% |
721,300 |
2025/2/13 |
169 |
171 |
168 |
171 |
+1.18% |
632,900 |
2025/2/12 |
165 |
169 |
164 |
169 |
+3.05% |
328,500 |
2025/2/10 |
163 |
166 |
161 |
164 |
+1.23% |
474,400 |
2025/2/7 |
162 |
162 |
159 |
162 |
+0.00% |
239,800 |
2025/2/6 |
160 |
163 |
159 |
162 |
+1.89% |
264,200 |
2025/2/5 |
158 |
161 |
158 |
159 |
+0.00% |
462,000 |
2025/2/4 |
162 |
163 |
159 |
159 |
-1.85% |
477,400 |
2025/2/3 |
162 |
163 |
161 |
162 |
-1.22% |
322,700 |
2025/1/31 |
164 |
165 |
161 |
164 |
-0.61% |
472,200 |
2025/1/30 |
168 |
171 |
164 |
165 |
-1.20% |
653,700 |
2025/1/29 |
165 |
167 |
164 |
167 |
+1.83% |
217,200 |
2025/1/28 |
164 |
166 |
163 |
164 |
+0.61% |
190,500 |
2025/1/27 |
168 |
168 |
163 |
163 |
-2.40% |
266,100 |
2025/1/24 |
166 |
168 |
165 |
167 |
+1.21% |
181,800 |
2025/1/23 |
168 |
169 |
164 |
165 |
-0.60% |
304,400 |
2025/1/22 |
166 |
169 |
166 |
166 |
+0.00% |
304,500 |
2025/1/21 |
167 |
168 |
161 |
166 |
-1.78% |
750,400 |
2025/1/20 |
170 |
172 |
163 |
169 |
+1.20% |
692,500 |
2025/1/17 |
166 |
168 |
164 |
167 |
-0.60% |
485,800 |
2025/1/16 |
182 |
183 |
163 |
168 |
-7.69% |
2,934,300 |
2025/1/15 |
183 |
183 |
178 |
182 |
-1.62% |
550,600 |
2025/1/14 |
191 |
192 |
181 |
185 |
-1.60% |
1,428,800 |
2025/1/10 |
190 |
190 |
185 |
188 |
-1.05% |
227,000 |
2025/1/9 |
187 |
190 |
186 |
190 |
+1.60% |
382,800 |
2025/1/8 |
192 |
192 |
185 |
187 |
-1.58% |
567,400 |
2025/1/7 |
194 |
196 |
188 |
190 |
+0.53% |
1,344,300 |
2025/1/6 |
194 |
194 |
187 |
189 |
-2.58% |
532,700 |
2024/12/30 |
191 |
195 |
190 |
194 |
+2.11% |
444,300 |
2024/12/27 |
190 |
191 |
188 |
190 |
+1.60% |
204,700 |
2024/12/26 |
187 |
191 |
186 |
187 |
+0.54% |
538,000 |
2024/12/25 |
187 |
187 |
181 |
186 |
-1.06% |
505,600 |
2024/12/24 |
185 |
190 |
184 |
188 |
+2.17% |
446,100 |
2024/12/23 |
185 |
188 |
182 |
184 |
-0.54% |
311,200 |
2024/12/20 |
184 |
192 |
181 |
185 |
+0.54% |
726,300 |
2024/12/19 |
181 |
192 |
180 |
184 |
+1.66% |
927,500 |
2024/12/18 |
178 |
182 |
178 |
181 |
+1.69% |
188,900 |
2024/12/17 |
174 |
181 |
173 |
178 |
+1.71% |
553,500 |
2024/12/16 |
170 |
175 |
170 |
175 |
+2.94% |
226,700 |
2024/12/13 |
172 |
175 |
169 |
170 |
-0.58% |
392,300 |
2024/12/12 |
170 |
173 |
170 |
171 |
+1.79% |
310,300 |
2024/12/11 |
168 |
169 |
167 |
168 |
+0.00% |
128,000 |
2024/12/10 |
169 |
170 |
168 |
168 |
-1.18% |
77,600 |
2024/12/9 |
166 |
170 |
166 |
170 |
+2.41% |
120,600 |
2024/12/6 |
165 |
167 |
164 |
166 |
-0.60% |
106,100 |
2024/12/5 |
164 |
167 |
164 |
167 |
+2.45% |
141,800 |
2024/12/4 |
165 |
167 |
162 |
163 |
+0.00% |
270,300 |
2024/12/3 |
164 |
166 |
159 |
163 |
+0.62% |
361,500 |
2024/12/2 |
169 |
169 |
162 |
162 |
-4.14% |
286,400 |
2024/11/29 |
170 |
171 |
167 |
169 |
+0.00% |
136,100 |
2024/11/28 |
169 |
171 |
169 |
169 |
-0.59% |
202,300 |
2024/11/27 |
173 |
173 |
168 |
170 |
-0.58% |
386,700 |
2024/11/26 |
174 |
175 |
170 |
171 |
-0.58% |
293,800 |
2024/11/25 |
172 |
174 |
169 |
172 |
+0.58% |
421,700 |
2024/11/22 |
171 |
172 |
168 |
171 |
+0.00% |
244,800 |
2024/11/21 |
168 |
172 |
168 |
171 |
+1.18% |
296,300 |
2024/11/20 |
169 |
171 |
167 |
169 |
+0.00% |
249,700 |
2024/11/19 |
169 |
171 |
167 |
169 |
+0.00% |
496,800 |
2024/11/18 |
165 |
169 |
164 |
169 |
+1.81% |
235,800 |
2024/11/15 |
165 |
166 |
163 |
166 |
+1.22% |
204,300 |
2024/11/14 |
161 |
166 |
161 |
164 |
+1.86% |
388,600 |
2024/11/13 |
161 |
162 |
160 |
161 |
-1.23% |
71,500 |
2024/11/12 |
162 |
164 |
161 |
163 |
+0.62% |
171,600 |
2024/11/11 |
161 |
163 |
159 |
162 |
+0.62% |
176,000 |
2024/11/8 |
164 |
165 |
161 |
161 |
-1.23% |
143,900 |
2024/11/7 |
162 |
163 |
161 |
163 |
+0.62% |
134,500 |
2024/11/6 |
159 |
163 |
158 |
162 |
+2.53% |
260,000 |
2024/11/5 |
159 |
159 |
157 |
158 |
-0.63% |
32,300 |
2024/11/1 |
158 |
160 |
157 |
159 |
-0.62% |
70,100 |
2024/10/31 |
158 |
161 |
158 |
160 |
+1.27% |
53,100 |
2024/10/30 |
160 |
160 |
158 |
158 |
-1.25% |
120,100 |
2024/10/29 |
156 |
161 |
156 |
160 |
+3.23% |
271,500 |
2024/10/28 |
151 |
156 |
151 |
155 |
+1.97% |
128,900 |
2024/10/25 |
154 |
155 |
152 |
152 |
-1.94% |
269,100 |
2024/10/24 |
155 |
157 |
153 |
155 |
-0.64% |
285,200 |
|