日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
177 |
177 |
174 |
174 |
-1.69% |
16,000 |
2025/4/24 |
179 |
179 |
174 |
177 |
-1.12% |
11,800 |
2025/4/23 |
180 |
180 |
176 |
179 |
+1.13% |
15,600 |
2025/4/22 |
179 |
180 |
175 |
177 |
+1.14% |
22,700 |
2025/4/21 |
176 |
187 |
172 |
175 |
+1.16% |
357,900 |
2025/4/18 |
168 |
175 |
168 |
173 |
+2.98% |
62,400 |
2025/4/17 |
170 |
180 |
164 |
168 |
-2.33% |
251,300 |
2025/4/16 |
172 |
172 |
165 |
172 |
+0.58% |
29,600 |
2025/4/15 |
171 |
172 |
167 |
171 |
+2.40% |
42,700 |
2025/4/14 |
170 |
174 |
167 |
167 |
+0.60% |
38,100 |
2025/4/11 |
160 |
175 |
158 |
166 |
+0.61% |
142,800 |
2025/4/10 |
161 |
165 |
160 |
165 |
+5.77% |
42,400 |
2025/4/9 |
150 |
157 |
147 |
156 |
+0.65% |
55,200 |
2025/4/8 |
151 |
158 |
147 |
155 |
+6.90% |
76,600 |
2025/4/7 |
150 |
154 |
145 |
145 |
-9.38% |
107,800 |
2025/4/4 |
169 |
169 |
160 |
160 |
-5.88% |
124,900 |
2025/4/3 |
173 |
188 |
170 |
170 |
-4.49% |
972,200 |
2025/4/2 |
183 |
183 |
178 |
178 |
-2.20% |
26,000 |
2025/4/1 |
182 |
186 |
178 |
182 |
+1.11% |
54,400 |
2025/3/31 |
182 |
199 |
176 |
180 |
-1.64% |
1,227,900 |
2025/3/28 |
180 |
188 |
180 |
183 |
+3.39% |
147,000 |
2025/3/27 |
184 |
208 |
177 |
177 |
-4.32% |
1,427,700 |
2025/3/26 |
176 |
195 |
176 |
185 |
+3.93% |
90,800 |
2025/3/25 |
180 |
180 |
176 |
178 |
-1.11% |
20,500 |
2025/3/24 |
181 |
181 |
177 |
180 |
+0.00% |
27,600 |
2025/3/21 |
181 |
182 |
179 |
180 |
+0.00% |
12,400 |
2025/3/19 |
179 |
182 |
179 |
180 |
+0.56% |
10,400 |
2025/3/18 |
183 |
183 |
179 |
179 |
-1.65% |
23,300 |
2025/3/17 |
183 |
184 |
181 |
182 |
-1.09% |
11,300 |
2025/3/14 |
182 |
184 |
180 |
184 |
+0.00% |
22,100 |
2025/3/13 |
184 |
184 |
182 |
184 |
+0.00% |
10,500 |
2025/3/12 |
179 |
184 |
179 |
184 |
+1.66% |
36,500 |
2025/3/11 |
185 |
185 |
180 |
181 |
-2.16% |
38,600 |
2025/3/10 |
187 |
187 |
182 |
185 |
+1.09% |
20,700 |
2025/3/7 |
188 |
189 |
183 |
183 |
-2.66% |
55,700 |
2025/3/6 |
188 |
188 |
186 |
188 |
+0.00% |
28,700 |
2025/3/5 |
186 |
190 |
184 |
188 |
-0.53% |
40,900 |
2025/3/4 |
188 |
192 |
185 |
189 |
+1.07% |
33,100 |
2025/3/3 |
196 |
196 |
186 |
187 |
-3.11% |
33,300 |
2025/2/28 |
192 |
193 |
187 |
193 |
+0.52% |
36,000 |
2025/2/27 |
189 |
193 |
186 |
192 |
+0.00% |
47,900 |
2025/2/26 |
192 |
193 |
190 |
192 |
+0.52% |
31,000 |
2025/2/25 |
199 |
199 |
190 |
191 |
-4.50% |
72,100 |
2025/2/21 |
194 |
200 |
192 |
200 |
+4.17% |
53,500 |
2025/2/20 |
199 |
202 |
192 |
192 |
-4.48% |
64,800 |
2025/2/19 |
200 |
205 |
199 |
201 |
+2.55% |
98,100 |
2025/2/18 |
195 |
198 |
189 |
196 |
+3.16% |
51,200 |
2025/2/17 |
183 |
197 |
182 |
190 |
+3.83% |
123,700 |
2025/2/14 |
195 |
195 |
179 |
183 |
-14.49% |
273,100 |
2025/2/13 |
199 |
214 |
191 |
214 |
+5.94% |
171,700 |
2025/2/12 |
210 |
212 |
200 |
202 |
-1.46% |
190,100 |
2025/2/10 |
189 |
205 |
187 |
205 |
+9.63% |
163,900 |
2025/2/7 |
183 |
209 |
180 |
187 |
+3.89% |
408,100 |
2025/2/6 |
175 |
180 |
173 |
180 |
+2.86% |
66,900 |
2025/2/5 |
174 |
175 |
172 |
175 |
+1.74% |
10,900 |
2025/2/4 |
173 |
173 |
171 |
172 |
-0.58% |
12,000 |
2025/2/3 |
172 |
173 |
170 |
173 |
+1.17% |
20,300 |
2025/1/31 |
173 |
173 |
171 |
171 |
+0.59% |
25,400 |
2025/1/30 |
168 |
174 |
167 |
170 |
+1.80% |
44,800 |
2025/1/29 |
166 |
167 |
165 |
167 |
+1.21% |
52,800 |
2025/1/28 |
163 |
165 |
163 |
165 |
+0.00% |
13,100 |
2025/1/27 |
164 |
166 |
164 |
165 |
+0.61% |
18,000 |
2025/1/24 |
164 |
164 |
163 |
164 |
+0.00% |
21,100 |
2025/1/23 |
164 |
164 |
162 |
164 |
+0.61% |
22,500 |
2025/1/22 |
163 |
163 |
161 |
163 |
+0.62% |
10,900 |
2025/1/21 |
163 |
163 |
161 |
162 |
+0.62% |
11,600 |
2025/1/20 |
160 |
161 |
159 |
161 |
-0.62% |
21,700 |
2025/1/17 |
163 |
163 |
160 |
162 |
+0.00% |
20,600 |
2025/1/16 |
161 |
162 |
160 |
162 |
+1.25% |
9,700 |
2025/1/15 |
158 |
161 |
158 |
160 |
+1.27% |
15,700 |
2025/1/14 |
162 |
162 |
158 |
158 |
-0.63% |
24,400 |
2025/1/10 |
161 |
161 |
158 |
159 |
-0.62% |
17,200 |
2025/1/9 |
160 |
166 |
159 |
160 |
+0.00% |
31,400 |
2025/1/8 |
158 |
160 |
158 |
160 |
+1.27% |
21,300 |
2025/1/7 |
157 |
158 |
156 |
158 |
+1.94% |
13,000 |
2025/1/6 |
156 |
160 |
153 |
155 |
-0.64% |
27,100 |
2024/12/30 |
160 |
160 |
154 |
156 |
-1.27% |
37,800 |
2024/12/27 |
150 |
161 |
150 |
158 |
+6.04% |
81,400 |
2024/12/26 |
148 |
151 |
148 |
149 |
+0.68% |
50,200 |
2024/12/25 |
149 |
151 |
146 |
148 |
-0.67% |
108,500 |
2024/12/24 |
151 |
153 |
149 |
149 |
-1.32% |
100,300 |
2024/12/23 |
155 |
155 |
150 |
151 |
-2.58% |
82,000 |
2024/12/20 |
158 |
159 |
155 |
155 |
-1.90% |
51,000 |
2024/12/19 |
159 |
160 |
156 |
158 |
-1.86% |
54,600 |
2024/12/18 |
161 |
164 |
160 |
161 |
+0.62% |
38,200 |
2024/12/17 |
159 |
161 |
158 |
160 |
+0.63% |
19,600 |
2024/12/16 |
162 |
162 |
159 |
159 |
-1.24% |
25,600 |
2024/12/13 |
160 |
162 |
158 |
161 |
+0.62% |
33,800 |
2024/12/12 |
162 |
162 |
160 |
160 |
-1.23% |
42,500 |
2024/12/11 |
162 |
164 |
161 |
162 |
+0.00% |
14,000 |
2024/12/10 |
163 |
163 |
161 |
162 |
-0.61% |
26,700 |
2024/12/9 |
163 |
164 |
161 |
163 |
+0.62% |
59,100 |
2024/12/6 |
163 |
166 |
162 |
162 |
-2.41% |
23,700 |
2024/12/5 |
164 |
166 |
163 |
166 |
+0.61% |
12,900 |
2024/12/4 |
166 |
169 |
165 |
165 |
-1.79% |
30,800 |
2024/12/3 |
166 |
168 |
166 |
168 |
+1.20% |
36,700 |
2024/12/2 |
167 |
170 |
164 |
166 |
-0.60% |
55,600 |
2024/11/29 |
166 |
169 |
163 |
167 |
-0.60% |
195,400 |
2024/11/28 |
169 |
171 |
167 |
168 |
+0.60% |
28,400 |
2024/11/27 |
170 |
172 |
166 |
167 |
-1.76% |
56,100 |
2024/11/26 |
171 |
172 |
168 |
170 |
-1.16% |
25,300 |
2024/11/25 |
173 |
174 |
171 |
172 |
-0.58% |
42,000 |
2024/11/22 |
175 |
175 |
169 |
173 |
-1.70% |
84,000 |
2024/11/21 |
174 |
179 |
172 |
176 |
+0.57% |
71,500 |
2024/11/20 |
173 |
177 |
173 |
175 |
+0.00% |
26,000 |
2024/11/19 |
175 |
179 |
173 |
175 |
+0.00% |
49,800 |
2024/11/18 |
175 |
179 |
172 |
175 |
+0.00% |
55,700 |
2024/11/15 |
175 |
181 |
165 |
175 |
-0.57% |
153,900 |
2024/11/14 |
205 |
208 |
175 |
176 |
-16.19% |
728,900 |
2024/11/13 |
161 |
210 |
160 |
210 |
+31.25% |
466,800 |
2024/11/12 |
162 |
163 |
160 |
160 |
-1.23% |
13,700 |
2024/11/11 |
160 |
163 |
160 |
162 |
+0.00% |
13,600 |
2024/11/8 |
162 |
162 |
159 |
162 |
+0.00% |
18,700 |
2024/11/7 |
162 |
162 |
159 |
162 |
+0.00% |
13,100 |
2024/11/6 |
162 |
162 |
158 |
162 |
+0.00% |
19,500 |
2024/11/5 |
163 |
163 |
160 |
162 |
-0.61% |
8,900 |
2024/11/1 |
160 |
163 |
160 |
163 |
+1.88% |
9,600 |
2024/10/31 |
163 |
164 |
160 |
160 |
-1.84% |
32,200 |
2024/10/30 |
165 |
165 |
162 |
163 |
-0.61% |
7,800 |
2024/10/29 |
163 |
165 |
163 |
164 |
+0.00% |
17,800 |
2024/10/28 |
160 |
164 |
160 |
164 |
+2.50% |
20,500 |
2024/10/25 |
163 |
163 |
158 |
160 |
-2.44% |
38,800 |
2024/10/24 |
163 |
164 |
162 |
164 |
+0.00% |
8,400 |
|