| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
105 |
108 |
103 |
104 |
+0.00% |
260,600 |
| 2025/4/24 |
104 |
109 |
101 |
104 |
+0.97% |
607,000 |
| 2025/4/23 |
105 |
115 |
101 |
103 |
+0.00% |
2,468,900 |
| 2025/4/22 |
104 |
105 |
102 |
103 |
-1.90% |
104,300 |
| 2025/4/21 |
102 |
105 |
101 |
105 |
+5.00% |
114,600 |
| 2025/4/18 |
100 |
103 |
100 |
100 |
+2.04% |
138,100 |
| 2025/4/17 |
101 |
114 |
97 |
98 |
-1.01% |
1,697,800 |
| 2025/4/16 |
100 |
107 |
98 |
99 |
+0.00% |
593,600 |
| 2025/4/15 |
99 |
101 |
98 |
99 |
+2.06% |
115,000 |
| 2025/4/14 |
97 |
108 |
96 |
97 |
+1.04% |
807,300 |
| 2025/4/11 |
94 |
96 |
93 |
96 |
+1.05% |
26,600 |
| 2025/4/10 |
97 |
97 |
95 |
95 |
+2.15% |
76,600 |
| 2025/4/9 |
94 |
96 |
90 |
93 |
+0.00% |
130,100 |
| 2025/4/8 |
90 |
93 |
90 |
93 |
+8.14% |
66,800 |
| 2025/4/7 |
86 |
89 |
84 |
86 |
-5.49% |
131,700 |
| 2025/4/4 |
97 |
97 |
90 |
91 |
-5.21% |
174,300 |
| 2025/4/3 |
100 |
100 |
96 |
96 |
-4.00% |
160,300 |
| 2025/4/2 |
98 |
107 |
97 |
100 |
+4.17% |
505,100 |
| 2025/4/1 |
98 |
127 |
95 |
96 |
-2.04% |
1,834,300 |
| 2025/3/31 |
103 |
103 |
94 |
98 |
-3.92% |
178,800 |
| 2025/3/28 |
103 |
104 |
101 |
102 |
-0.97% |
54,600 |
| 2025/3/27 |
101 |
107 |
101 |
103 |
+1.98% |
133,200 |
| 2025/3/26 |
101 |
112 |
100 |
101 |
+0.00% |
417,500 |
| 2025/3/25 |
100 |
102 |
100 |
101 |
+0.00% |
42,800 |
| 2025/3/24 |
101 |
102 |
100 |
101 |
+0.00% |
29,700 |
| 2025/3/21 |
100 |
102 |
99 |
101 |
+1.00% |
100,600 |
| 2025/3/19 |
99 |
100 |
98 |
100 |
+1.01% |
68,900 |
| 2025/3/18 |
99 |
100 |
98 |
99 |
+1.02% |
42,800 |
| 2025/3/17 |
99 |
100 |
97 |
98 |
+1.03% |
58,900 |
| 2025/3/14 |
96 |
98 |
95 |
97 |
+2.11% |
84,000 |
| 2025/3/13 |
95 |
97 |
95 |
95 |
-2.06% |
59,400 |
| 2025/3/12 |
96 |
97 |
96 |
97 |
+0.00% |
35,800 |
| 2025/3/11 |
96 |
97 |
93 |
97 |
-1.02% |
122,600 |
| 2025/3/10 |
97 |
98 |
96 |
98 |
+1.03% |
42,400 |
| 2025/3/7 |
96 |
97 |
96 |
97 |
+0.00% |
53,200 |
| 2025/3/6 |
98 |
101 |
97 |
97 |
+0.00% |
98,100 |
| 2025/3/5 |
96 |
102 |
95 |
97 |
+2.11% |
190,300 |
| 2025/3/4 |
97 |
97 |
94 |
95 |
-2.06% |
186,500 |
| 2025/3/3 |
100 |
100 |
97 |
97 |
-1.02% |
61,100 |
| 2025/2/28 |
98 |
100 |
97 |
98 |
-1.01% |
93,900 |
| 2025/2/27 |
100 |
100 |
98 |
99 |
+0.00% |
94,000 |
| 2025/2/26 |
101 |
102 |
99 |
99 |
-1.00% |
66,100 |
| 2025/2/25 |
100 |
103 |
98 |
100 |
+0.00% |
133,900 |
| 2025/2/21 |
102 |
104 |
99 |
100 |
-3.85% |
260,000 |
| 2025/2/20 |
96 |
111 |
96 |
104 |
+7.22% |
625,100 |
| 2025/2/19 |
95 |
98 |
95 |
97 |
+2.11% |
87,700 |
| 2025/2/18 |
95 |
97 |
94 |
95 |
-1.04% |
164,100 |
| 2025/2/17 |
96 |
96 |
94 |
96 |
+1.05% |
107,500 |
| 2025/2/14 |
98 |
98 |
92 |
95 |
-4.04% |
596,000 |
| 2025/2/13 |
105 |
105 |
98 |
99 |
-3.88% |
468,300 |
| 2025/2/12 |
106 |
107 |
99 |
103 |
-5.50% |
1,315,100 |
| 2025/2/10 |
106 |
122 |
104 |
109 |
+18.48% |
5,874,800 |
| 2025/2/7 |
96 |
97 |
92 |
92 |
-3.16% |
232,700 |
| 2025/2/6 |
88 |
97 |
88 |
95 |
+7.95% |
371,400 |
| 2025/2/5 |
88 |
88 |
87 |
88 |
+0.00% |
19,800 |
| 2025/2/4 |
88 |
88 |
86 |
88 |
+1.15% |
26,600 |
| 2025/2/3 |
88 |
88 |
87 |
87 |
-1.14% |
27,200 |
| 2025/1/31 |
90 |
90 |
88 |
88 |
+0.00% |
50,200 |
| 2025/1/30 |
88 |
90 |
88 |
88 |
+0.00% |
64,300 |
| 2025/1/29 |
89 |
89 |
87 |
88 |
-1.12% |
23,400 |
| 2025/1/28 |
87 |
89 |
87 |
89 |
+1.14% |
48,700 |
| 2025/1/27 |
86 |
88 |
86 |
88 |
+2.33% |
72,800 |
| 2025/1/24 |
85 |
86 |
85 |
86 |
+1.18% |
18,100 |
| 2025/1/23 |
85 |
86 |
85 |
85 |
+0.00% |
11,300 |
| 2025/1/22 |
84 |
86 |
84 |
85 |
+1.19% |
23,900 |
| 2025/1/21 |
85 |
85 |
84 |
84 |
+0.00% |
19,800 |
| 2025/1/20 |
83 |
84 |
82 |
84 |
+1.20% |
27,000 |
| 2025/1/17 |
84 |
84 |
83 |
83 |
-1.19% |
40,700 |
| 2025/1/16 |
85 |
86 |
84 |
84 |
-1.18% |
77,100 |
| 2025/1/15 |
87 |
88 |
85 |
85 |
+0.00% |
67,000 |
| 2025/1/14 |
86 |
86 |
84 |
85 |
+0.00% |
54,000 |
| 2025/1/10 |
85 |
86 |
85 |
85 |
+0.00% |
23,200 |
| 2025/1/9 |
87 |
87 |
85 |
85 |
-2.30% |
61,800 |
| 2025/1/8 |
86 |
87 |
86 |
87 |
-1.14% |
37,800 |
| 2025/1/7 |
87 |
89 |
85 |
88 |
+1.15% |
56,200 |
| 2025/1/6 |
89 |
89 |
87 |
87 |
+0.00% |
90,400 |
| 2024/12/30 |
86 |
88 |
86 |
87 |
+1.16% |
41,500 |
| 2024/12/27 |
84 |
88 |
84 |
86 |
+2.38% |
105,300 |
| 2024/12/26 |
85 |
85 |
83 |
84 |
-2.33% |
131,100 |
| 2024/12/25 |
85 |
86 |
85 |
86 |
+1.18% |
98,400 |
| 2024/12/24 |
86 |
87 |
85 |
85 |
-2.30% |
56,100 |
| 2024/12/23 |
87 |
87 |
86 |
87 |
+0.00% |
48,000 |
| 2024/12/20 |
86 |
87 |
86 |
87 |
+1.16% |
62,200 |
| 2024/12/19 |
87 |
88 |
86 |
86 |
-1.15% |
63,500 |
| 2024/12/18 |
87 |
88 |
87 |
87 |
+0.00% |
26,800 |
| 2024/12/17 |
88 |
89 |
87 |
87 |
-1.14% |
47,700 |
| 2024/12/16 |
89 |
89 |
87 |
88 |
-1.12% |
42,500 |
| 2024/12/13 |
88 |
89 |
88 |
89 |
+1.14% |
43,800 |
| 2024/12/12 |
88 |
89 |
87 |
88 |
+0.00% |
78,800 |
| 2024/12/11 |
88 |
89 |
88 |
88 |
-1.12% |
51,300 |
| 2024/12/10 |
89 |
90 |
88 |
89 |
+0.00% |
40,300 |
| 2024/12/9 |
91 |
91 |
89 |
89 |
-1.11% |
27,900 |
| 2024/12/6 |
89 |
90 |
88 |
90 |
+0.00% |
84,400 |
| 2024/12/5 |
91 |
91 |
89 |
90 |
-1.10% |
117,000 |
| 2024/12/4 |
91 |
92 |
90 |
91 |
+1.11% |
46,900 |
| 2024/12/3 |
90 |
91 |
90 |
90 |
-1.10% |
33,200 |
| 2024/12/2 |
91 |
92 |
90 |
91 |
+1.11% |
33,200 |
| 2024/11/29 |
91 |
92 |
90 |
90 |
-1.10% |
116,700 |
| 2024/11/28 |
91 |
92 |
90 |
91 |
+0.00% |
26,800 |
| 2024/11/27 |
93 |
93 |
91 |
91 |
-2.15% |
39,000 |
| 2024/11/26 |
92 |
93 |
91 |
93 |
+1.09% |
55,200 |
| 2024/11/25 |
93 |
93 |
91 |
92 |
-1.08% |
89,100 |
| 2024/11/22 |
94 |
94 |
92 |
93 |
+0.00% |
29,900 |
| 2024/11/21 |
94 |
94 |
92 |
93 |
-1.06% |
23,200 |
| 2024/11/20 |
93 |
94 |
93 |
94 |
+0.00% |
53,300 |
| 2024/11/19 |
95 |
95 |
92 |
94 |
+0.00% |
89,900 |
| 2024/11/18 |
94 |
95 |
94 |
94 |
+0.00% |
24,300 |
| 2024/11/15 |
97 |
97 |
94 |
94 |
-1.05% |
46,500 |
| 2024/11/14 |
96 |
96 |
95 |
95 |
+0.00% |
13,100 |
| 2024/11/13 |
95 |
96 |
95 |
95 |
+0.00% |
22,300 |
| 2024/11/12 |
95 |
96 |
95 |
95 |
+0.00% |
13,800 |
| 2024/11/11 |
95 |
96 |
95 |
95 |
+1.06% |
24,500 |
| 2024/11/8 |
95 |
96 |
94 |
94 |
-1.05% |
18,500 |
| 2024/11/7 |
95 |
96 |
94 |
95 |
+0.00% |
20,400 |
| 2024/11/6 |
95 |
96 |
94 |
95 |
+0.00% |
16,200 |
| 2024/11/5 |
94 |
95 |
94 |
95 |
+1.06% |
166,000 |
| 2024/11/1 |
94 |
94 |
93 |
94 |
+0.00% |
11,400 |
| 2024/10/31 |
96 |
96 |
91 |
94 |
+0.00% |
85,500 |
| 2024/10/30 |
94 |
95 |
93 |
94 |
-1.05% |
19,000 |
| 2024/10/29 |
94 |
95 |
93 |
95 |
+1.06% |
36,200 |
| 2024/10/28 |
94 |
95 |
93 |
94 |
+0.00% |
10,900 |
| 2024/10/25 |
94 |
95 |
94 |
94 |
+0.00% |
10,300 |
| 2024/10/24 |
94 |
95 |
94 |
94 |
+0.00% |
18,500 |
|
