| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
22 |
23 |
22 |
22 |
+0.00% |
56,795,300 |
| 2025/4/24 |
23 |
23 |
22 |
22 |
-4.35% |
61,477,600 |
| 2025/4/23 |
22 |
23 |
22 |
23 |
+0.00% |
92,937,100 |
| 2025/4/22 |
22 |
23 |
21 |
23 |
+4.55% |
65,776,700 |
| 2025/4/21 |
22 |
23 |
22 |
22 |
-4.35% |
44,137,000 |
| 2025/4/18 |
21 |
23 |
21 |
23 |
+4.55% |
44,124,900 |
| 2025/4/17 |
22 |
23 |
21 |
22 |
+0.00% |
45,978,600 |
| 2025/4/16 |
22 |
23 |
22 |
22 |
-4.35% |
34,666,900 |
| 2025/4/15 |
22 |
23 |
22 |
23 |
+0.00% |
22,831,800 |
| 2025/4/14 |
23 |
23 |
22 |
23 |
+4.55% |
19,640,700 |
| 2025/4/11 |
22 |
23 |
21 |
22 |
+0.00% |
26,402,100 |
| 2025/4/10 |
22 |
23 |
21 |
22 |
+4.76% |
28,142,700 |
| 2025/4/9 |
21 |
21 |
19 |
21 |
+5.00% |
20,580,200 |
| 2025/4/8 |
20 |
21 |
19 |
20 |
+5.26% |
5,852,000 |
| 2025/4/7 |
20 |
20 |
18 |
19 |
-13.64% |
14,282,200 |
| 2025/4/4 |
22 |
22 |
20 |
22 |
+0.00% |
70,971,000 |
| 2025/4/3 |
22 |
23 |
21 |
22 |
+0.00% |
80,125,100 |
| 2025/4/2 |
22 |
23 |
22 |
22 |
-4.35% |
103,841,200 |
| 2025/4/1 |
22 |
23 |
22 |
23 |
+0.00% |
100,765,000 |
| 2025/3/31 |
23 |
23 |
22 |
23 |
+0.00% |
33,073,300 |
| 2025/3/28 |
23 |
24 |
23 |
23 |
-4.17% |
30,805,200 |
| 2025/3/27 |
23 |
24 |
23 |
24 |
+0.00% |
23,723,400 |
| 2025/3/26 |
24 |
24 |
23 |
24 |
+0.00% |
32,862,200 |
| 2025/3/25 |
24 |
25 |
23 |
24 |
-4.00% |
37,315,200 |
| 2025/3/24 |
24 |
25 |
24 |
25 |
+0.00% |
35,919,900 |
| 2025/3/21 |
24 |
25 |
23 |
25 |
+8.70% |
53,915,400 |
| 2025/3/19 |
24 |
25 |
23 |
23 |
-4.17% |
43,292,700 |
| 2025/3/18 |
23 |
24 |
22 |
24 |
+4.35% |
47,686,400 |
| 2025/3/17 |
23 |
23 |
22 |
23 |
+4.55% |
46,652,300 |
| 2025/3/14 |
22 |
23 |
21 |
22 |
+0.00% |
50,682,600 |
| 2025/3/13 |
21 |
22 |
21 |
22 |
+0.00% |
44,624,500 |
| 2025/3/12 |
21 |
22 |
21 |
22 |
+0.00% |
46,173,900 |
| 2025/3/11 |
21 |
22 |
21 |
22 |
+0.00% |
33,803,100 |
| 2025/3/10 |
22 |
22 |
21 |
22 |
+0.00% |
37,672,000 |
| 2025/3/7 |
21 |
22 |
21 |
22 |
+0.00% |
49,686,500 |
| 2025/3/6 |
22 |
23 |
21 |
22 |
+0.00% |
57,229,200 |
| 2025/3/5 |
22 |
23 |
21 |
22 |
+4.76% |
54,089,300 |
| 2025/3/4 |
24 |
24 |
21 |
21 |
-4.55% |
65,550,200 |
| 2025/3/3 |
22 |
23 |
21 |
22 |
+0.00% |
63,306,300 |
| 2025/2/28 |
22 |
23 |
21 |
22 |
+0.00% |
56,061,300 |
| 2025/2/27 |
22 |
22 |
21 |
22 |
-4.35% |
50,784,200 |
| 2025/2/26 |
23 |
24 |
22 |
23 |
+0.00% |
37,050,800 |
| 2025/2/25 |
23 |
24 |
23 |
23 |
+0.00% |
55,909,800 |
| 2025/2/21 |
23 |
24 |
23 |
23 |
+0.00% |
61,255,600 |
| 2025/2/20 |
24 |
24 |
23 |
23 |
+0.00% |
62,389,600 |
| 2025/2/19 |
23 |
24 |
23 |
23 |
-4.17% |
70,815,200 |
| 2025/2/18 |
25 |
25 |
24 |
24 |
+0.00% |
63,708,000 |
| 2025/2/17 |
24 |
25 |
24 |
24 |
-4.00% |
65,504,400 |
| 2025/2/14 |
24 |
25 |
23 |
25 |
+4.17% |
77,753,700 |
| 2025/2/13 |
24 |
24 |
23 |
24 |
+0.00% |
76,513,000 |
| 2025/2/12 |
24 |
24 |
23 |
24 |
+4.35% |
90,811,000 |
| 2025/2/10 |
24 |
24 |
23 |
23 |
+0.00% |
76,312,000 |
| 2025/2/7 |
24 |
24 |
23 |
23 |
+0.00% |
95,731,800 |
| 2025/2/6 |
23 |
24 |
23 |
23 |
+0.00% |
87,585,600 |
| 2025/2/5 |
22 |
23 |
22 |
23 |
+0.00% |
89,807,100 |
| 2025/2/4 |
24 |
24 |
22 |
23 |
+0.00% |
97,530,000 |
| 2025/2/3 |
24 |
24 |
23 |
23 |
-4.17% |
92,907,600 |
| 2025/1/31 |
24 |
25 |
23 |
24 |
+0.00% |
91,262,800 |
| 2025/1/30 |
24 |
25 |
23 |
24 |
+0.00% |
95,980,800 |
| 2025/1/29 |
25 |
25 |
24 |
24 |
+0.00% |
76,523,600 |
| 2025/1/28 |
24 |
25 |
23 |
24 |
+0.00% |
83,670,200 |
| 2025/1/27 |
26 |
26 |
24 |
24 |
+0.00% |
87,378,600 |
| 2025/1/24 |
25 |
25 |
24 |
24 |
+0.00% |
77,794,800 |
| 2025/1/23 |
23 |
25 |
23 |
24 |
-4.00% |
89,274,200 |
| 2025/1/22 |
24 |
25 |
23 |
25 |
+8.70% |
109,372,300 |
| 2025/1/21 |
24 |
25 |
23 |
23 |
+0.00% |
106,928,500 |
| 2025/1/20 |
22 |
24 |
21 |
23 |
+15.00% |
113,107,000 |
| 2025/1/17 |
22 |
22 |
20 |
20 |
-9.09% |
79,108,300 |
| 2025/1/16 |
21 |
22 |
20 |
22 |
+4.76% |
121,114,900 |
| 2025/1/15 |
22 |
22 |
21 |
21 |
-4.55% |
117,320,200 |
| 2025/1/14 |
24 |
24 |
22 |
22 |
-4.35% |
111,642,500 |
| 2025/1/10 |
23 |
24 |
23 |
23 |
-4.17% |
108,667,400 |
| 2025/1/9 |
24 |
24 |
23 |
24 |
+0.00% |
108,520,600 |
| 2025/1/8 |
23 |
25 |
23 |
24 |
-4.00% |
106,280,900 |
| 2025/1/7 |
24 |
25 |
23 |
25 |
+4.17% |
92,620,300 |
| 2025/1/6 |
24 |
25 |
23 |
24 |
+0.00% |
83,800,700 |
| 2024/12/30 |
24 |
25 |
23 |
24 |
+0.00% |
81,008,000 |
| 2024/12/27 |
23 |
24 |
23 |
24 |
+0.00% |
76,234,400 |
| 2024/12/26 |
23 |
24 |
23 |
24 |
+0.00% |
120,867,900 |
| 2024/12/25 |
24 |
25 |
23 |
24 |
+4.35% |
141,915,900 |
| 2024/12/24 |
24 |
25 |
23 |
23 |
-8.00% |
139,151,800 |
| 2024/12/23 |
25 |
25 |
24 |
25 |
+0.00% |
153,042,600 |
| 2024/12/20 |
24 |
25 |
24 |
25 |
-3.85% |
139,953,100 |
| 2024/12/19 |
25 |
26 |
24 |
26 |
+4.00% |
152,842,400 |
| 2024/12/18 |
23 |
25 |
23 |
25 |
+4.17% |
158,013,300 |
| 2024/12/17 |
23 |
24 |
22 |
24 |
+4.35% |
143,220,700 |
| 2024/12/16 |
24 |
24 |
23 |
23 |
-4.17% |
138,358,600 |
| 2024/12/13 |
25 |
26 |
24 |
24 |
-4.00% |
128,322,000 |
| 2024/12/12 |
25 |
26 |
25 |
25 |
-3.85% |
134,167,400 |
| 2024/12/11 |
27 |
27 |
25 |
26 |
-3.70% |
109,311,700 |
| 2024/12/10 |
26 |
27 |
26 |
27 |
+0.00% |
88,121,900 |
| 2024/12/9 |
28 |
28 |
26 |
27 |
+0.00% |
17,555,400 |
| 2024/12/6 |
28 |
28 |
25 |
27 |
-3.57% |
171,024,900 |
| 2024/12/5 |
28 |
29 |
28 |
28 |
-3.45% |
150,183,700 |
| 2024/12/4 |
29 |
29 |
28 |
29 |
+0.00% |
96,422,800 |
| 2024/12/3 |
28 |
29 |
28 |
29 |
+0.00% |
95,037,900 |
| 2024/12/2 |
29 |
29 |
28 |
29 |
-3.33% |
60,630,000 |
| 2024/11/29 |
30 |
30 |
28 |
30 |
+3.45% |
67,690,600 |
| 2024/11/28 |
29 |
29 |
28 |
29 |
+3.57% |
57,481,200 |
| 2024/11/27 |
29 |
30 |
28 |
28 |
-3.45% |
56,278,000 |
| 2024/11/26 |
28 |
29 |
28 |
29 |
+0.00% |
62,485,600 |
| 2024/11/25 |
29 |
30 |
28 |
29 |
+3.57% |
111,069,100 |
| 2024/11/22 |
29 |
29 |
28 |
28 |
+0.00% |
106,671,300 |
| 2024/11/21 |
29 |
29 |
28 |
28 |
-3.45% |
97,868,000 |
| 2024/11/20 |
29 |
29 |
28 |
29 |
+0.00% |
101,955,400 |
| 2024/11/19 |
28 |
29 |
28 |
29 |
+0.00% |
105,596,800 |
| 2024/11/18 |
28 |
29 |
28 |
29 |
+3.57% |
105,682,200 |
| 2024/11/15 |
28 |
29 |
28 |
28 |
+0.00% |
110,674,800 |
| 2024/11/14 |
29 |
30 |
28 |
28 |
-3.45% |
107,239,400 |
| 2024/11/13 |
30 |
31 |
29 |
29 |
+0.00% |
110,582,800 |
| 2024/11/12 |
30 |
31 |
29 |
29 |
-6.45% |
112,602,500 |
| 2024/11/11 |
29 |
31 |
29 |
31 |
+3.33% |
115,248,900 |
| 2024/11/8 |
30 |
30 |
29 |
30 |
+0.00% |
84,229,800 |
| 2024/11/7 |
30 |
30 |
28 |
30 |
+3.45% |
99,552,700 |
| 2024/11/6 |
29 |
29 |
28 |
29 |
+0.00% |
88,248,800 |
| 2024/11/5 |
29 |
29 |
28 |
29 |
+0.00% |
91,347,500 |
| 2024/11/1 |
29 |
30 |
28 |
29 |
+0.00% |
75,584,100 |
| 2024/10/31 |
29 |
30 |
28 |
29 |
+0.00% |
78,946,900 |
| 2024/10/30 |
28 |
29 |
28 |
29 |
+3.57% |
91,992,000 |
| 2024/10/29 |
29 |
29 |
28 |
28 |
-3.45% |
74,416,500 |
| 2024/10/28 |
28 |
29 |
28 |
29 |
+3.57% |
77,210,200 |
| 2024/10/25 |
28 |
29 |
28 |
28 |
+0.00% |
82,617,000 |
| 2024/10/24 |
28 |
29 |
28 |
28 |
-3.45% |
81,396,800 |
|
