日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
107 |
109 |
107 |
108 |
+1.89% |
150,000 |
2025/4/24 |
108 |
108 |
106 |
106 |
-1.85% |
223,100 |
2025/4/23 |
107 |
108 |
107 |
108 |
+1.89% |
221,900 |
2025/4/22 |
106 |
108 |
106 |
106 |
+0.00% |
164,300 |
2025/4/21 |
106 |
108 |
106 |
106 |
-0.93% |
197,900 |
2025/4/18 |
109 |
109 |
107 |
107 |
+0.00% |
211,800 |
2025/4/17 |
107 |
109 |
105 |
107 |
+0.00% |
378,900 |
2025/4/16 |
107 |
108 |
105 |
107 |
+0.94% |
162,100 |
2025/4/15 |
106 |
108 |
106 |
106 |
+0.95% |
235,800 |
2025/4/14 |
111 |
111 |
101 |
105 |
-4.55% |
3,057,100 |
2025/4/11 |
108 |
110 |
106 |
110 |
-0.90% |
359,900 |
2025/4/10 |
109 |
111 |
107 |
111 |
+6.73% |
537,700 |
2025/4/9 |
106 |
106 |
101 |
104 |
-5.45% |
956,800 |
2025/4/8 |
103 |
114 |
100 |
110 |
+12.24% |
3,705,100 |
2025/4/7 |
101 |
106 |
98 |
98 |
-10.91% |
1,797,600 |
2025/4/4 |
112 |
113 |
103 |
110 |
-3.51% |
1,469,500 |
2025/4/3 |
113 |
119 |
112 |
114 |
-2.56% |
1,368,700 |
2025/4/2 |
118 |
118 |
115 |
117 |
-0.85% |
296,400 |
2025/4/1 |
124 |
128 |
111 |
118 |
-4.07% |
1,737,600 |
2025/3/31 |
124 |
125 |
122 |
123 |
-2.38% |
202,700 |
2025/3/28 |
129 |
129 |
126 |
126 |
-0.79% |
150,300 |
2025/3/27 |
128 |
128 |
126 |
127 |
-0.78% |
85,500 |
2025/3/26 |
125 |
129 |
125 |
128 |
+0.79% |
103,000 |
2025/3/25 |
128 |
128 |
125 |
127 |
+0.00% |
181,800 |
2025/3/24 |
127 |
130 |
127 |
127 |
+0.00% |
172,700 |
2025/3/21 |
127 |
129 |
126 |
127 |
+0.00% |
186,900 |
2025/3/19 |
128 |
129 |
127 |
127 |
-0.78% |
168,300 |
2025/3/18 |
128 |
128 |
126 |
128 |
+0.79% |
137,000 |
2025/3/17 |
127 |
128 |
126 |
127 |
+0.00% |
142,500 |
2025/3/14 |
123 |
127 |
123 |
127 |
+3.25% |
229,300 |
2025/3/13 |
125 |
125 |
123 |
123 |
-1.60% |
96,400 |
2025/3/12 |
121 |
125 |
121 |
125 |
+3.31% |
142,600 |
2025/3/11 |
121 |
123 |
119 |
121 |
-1.63% |
215,700 |
2025/3/10 |
124 |
124 |
122 |
123 |
-0.81% |
130,600 |
2025/3/7 |
124 |
124 |
122 |
124 |
-0.80% |
189,000 |
2025/3/6 |
123 |
125 |
122 |
125 |
+3.31% |
182,400 |
2025/3/5 |
120 |
123 |
120 |
121 |
-0.82% |
135,300 |
2025/3/4 |
122 |
123 |
119 |
122 |
+0.00% |
210,000 |
2025/3/3 |
121 |
123 |
121 |
122 |
+1.67% |
165,700 |
2025/2/28 |
123 |
124 |
119 |
120 |
-3.23% |
224,800 |
2025/2/27 |
122 |
124 |
121 |
124 |
+1.64% |
181,300 |
2025/2/26 |
122 |
124 |
121 |
122 |
+1.67% |
210,600 |
2025/2/25 |
120 |
123 |
119 |
120 |
-0.83% |
278,500 |
2025/2/21 |
122 |
123 |
121 |
121 |
-0.82% |
273,800 |
2025/2/20 |
122 |
126 |
122 |
122 |
-1.61% |
302,500 |
2025/2/19 |
122 |
125 |
122 |
124 |
+2.48% |
412,800 |
2025/2/18 |
121 |
122 |
120 |
121 |
+1.68% |
279,500 |
2025/2/17 |
118 |
122 |
118 |
119 |
+0.00% |
245,800 |
2025/2/14 |
120 |
121 |
118 |
119 |
-1.65% |
139,200 |
2025/2/13 |
121 |
122 |
119 |
121 |
+0.83% |
177,000 |
2025/2/12 |
122 |
123 |
120 |
120 |
-0.83% |
256,300 |
2025/2/10 |
120 |
123 |
119 |
121 |
+0.83% |
278,400 |
2025/2/7 |
119 |
123 |
118 |
120 |
+0.84% |
417,300 |
2025/2/6 |
118 |
119 |
117 |
119 |
+0.85% |
367,000 |
2025/2/5 |
112 |
120 |
112 |
118 |
+6.31% |
1,126,500 |
2025/2/4 |
118 |
122 |
111 |
111 |
-1.77% |
2,283,300 |
2025/2/3 |
114 |
115 |
113 |
113 |
-0.88% |
239,500 |
2025/1/31 |
115 |
117 |
114 |
114 |
-0.87% |
438,300 |
2025/1/30 |
121 |
121 |
114 |
115 |
-4.96% |
965,500 |
2025/1/29 |
119 |
124 |
118 |
121 |
+2.54% |
879,100 |
2025/1/28 |
117 |
119 |
117 |
118 |
+0.85% |
254,500 |
2025/1/27 |
120 |
121 |
117 |
117 |
-1.68% |
352,700 |
2025/1/24 |
118 |
121 |
118 |
119 |
+0.85% |
327,200 |
2025/1/23 |
119 |
120 |
117 |
118 |
-0.84% |
214,600 |
2025/1/22 |
117 |
119 |
116 |
119 |
+1.71% |
458,500 |
2025/1/21 |
117 |
118 |
115 |
117 |
+0.00% |
289,500 |
2025/1/20 |
116 |
119 |
116 |
117 |
+1.74% |
287,400 |
2025/1/17 |
115 |
117 |
114 |
115 |
+0.00% |
237,100 |
2025/1/16 |
118 |
118 |
114 |
115 |
-3.36% |
424,900 |
2025/1/15 |
117 |
120 |
116 |
119 |
+2.59% |
372,400 |
2025/1/14 |
119 |
120 |
116 |
116 |
-5.69% |
589,600 |
2025/1/10 |
123 |
124 |
122 |
123 |
-1.60% |
266,200 |
2025/1/9 |
123 |
126 |
122 |
125 |
+3.31% |
655,800 |
2025/1/8 |
121 |
123 |
120 |
121 |
-0.82% |
363,700 |
2025/1/7 |
123 |
123 |
119 |
122 |
-0.81% |
613,100 |
2025/1/6 |
122 |
125 |
120 |
123 |
+0.82% |
417,300 |
2024/12/30 |
122 |
123 |
121 |
122 |
+0.83% |
199,200 |
2024/12/27 |
124 |
124 |
121 |
121 |
-1.63% |
311,600 |
2024/12/26 |
120 |
125 |
120 |
123 |
+3.36% |
599,200 |
2024/12/25 |
119 |
123 |
116 |
119 |
-1.65% |
1,116,400 |
2024/12/24 |
125 |
125 |
119 |
121 |
-3.20% |
840,300 |
2024/12/23 |
126 |
127 |
123 |
125 |
+0.00% |
451,400 |
2024/12/20 |
132 |
132 |
125 |
125 |
-6.02% |
856,600 |
2024/12/19 |
127 |
133 |
127 |
133 |
+2.31% |
899,800 |
2024/12/18 |
137 |
139 |
128 |
130 |
-5.80% |
1,681,400 |
2024/12/17 |
131 |
139 |
131 |
138 |
+4.55% |
2,162,500 |
2024/12/16 |
132 |
135 |
129 |
132 |
-0.75% |
893,300 |
2024/12/13 |
126 |
134 |
125 |
133 |
+7.26% |
1,465,300 |
2024/12/12 |
125 |
127 |
122 |
124 |
+0.00% |
721,200 |
2024/12/11 |
123 |
132 |
123 |
124 |
+0.00% |
1,937,100 |
2024/12/10 |
130 |
132 |
123 |
124 |
-4.62% |
1,470,900 |
2024/12/9 |
139 |
143 |
129 |
130 |
-7.14% |
5,076,500 |
2024/12/6 |
130 |
140 |
127 |
140 |
+5.26% |
3,087,400 |
2024/12/5 |
134 |
136 |
127 |
133 |
-2.92% |
4,917,700 |
2024/12/4 |
132 |
154 |
128 |
137 |
+11.38% |
75,293,700 |
2024/12/3 |
110 |
155 |
107 |
123 |
+17.14% |
31,718,600 |
2024/12/2 |
106 |
106 |
104 |
105 |
-0.94% |
145,800 |
2024/11/29 |
107 |
107 |
106 |
106 |
+0.00% |
152,900 |
2024/11/28 |
106 |
108 |
106 |
106 |
+0.95% |
159,900 |
2024/11/27 |
107 |
107 |
105 |
105 |
-1.87% |
166,400 |
2024/11/26 |
107 |
108 |
105 |
107 |
+0.00% |
216,400 |
2024/11/25 |
109 |
109 |
106 |
107 |
-0.93% |
182,800 |
2024/11/22 |
107 |
109 |
107 |
108 |
+0.93% |
101,600 |
2024/11/21 |
108 |
109 |
107 |
107 |
+0.00% |
194,900 |
2024/11/20 |
108 |
110 |
107 |
107 |
-0.93% |
319,500 |
2024/11/19 |
109 |
110 |
107 |
108 |
+0.00% |
168,500 |
2024/11/18 |
109 |
109 |
107 |
108 |
-0.92% |
110,300 |
2024/11/15 |
109 |
109 |
108 |
109 |
+0.00% |
73,800 |
2024/11/14 |
110 |
110 |
109 |
109 |
+0.00% |
93,800 |
2024/11/13 |
111 |
111 |
109 |
109 |
-0.91% |
76,800 |
2024/11/12 |
109 |
111 |
109 |
110 |
+1.85% |
140,500 |
2024/11/11 |
109 |
110 |
108 |
108 |
-0.92% |
97,900 |
2024/11/8 |
110 |
111 |
109 |
109 |
-1.80% |
108,800 |
2024/11/7 |
111 |
111 |
110 |
111 |
+1.83% |
106,300 |
2024/11/6 |
110 |
111 |
109 |
109 |
+0.00% |
118,000 |
2024/11/5 |
111 |
111 |
109 |
109 |
-0.91% |
136,400 |
2024/11/1 |
108 |
112 |
107 |
110 |
+0.92% |
335,500 |
2024/10/31 |
106 |
109 |
106 |
109 |
+3.81% |
124,200 |
2024/10/30 |
110 |
110 |
105 |
105 |
-3.67% |
319,100 |
2024/10/29 |
107 |
110 |
107 |
109 |
+1.87% |
111,500 |
2024/10/28 |
104 |
108 |
104 |
107 |
+1.90% |
121,700 |
2024/10/25 |
105 |
106 |
104 |
105 |
+0.00% |
87,000 |
2024/10/24 |
106 |
106 |
104 |
105 |
-1.87% |
117,000 |
|