| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
84 |
87 |
83 |
86 |
+2.38% |
1,921,900 |
| 2025/4/24 |
86 |
86 |
84 |
84 |
-2.33% |
759,300 |
| 2025/4/23 |
87 |
88 |
85 |
86 |
-1.15% |
1,496,400 |
| 2025/4/22 |
83 |
87 |
83 |
87 |
+2.35% |
1,306,200 |
| 2025/4/21 |
84 |
91 |
81 |
85 |
+1.19% |
6,060,000 |
| 2025/4/18 |
81 |
85 |
81 |
84 |
+3.70% |
1,647,900 |
| 2025/4/17 |
77 |
82 |
77 |
81 |
+5.19% |
1,787,600 |
| 2025/4/16 |
79 |
82 |
75 |
77 |
-2.53% |
4,397,900 |
| 2025/4/15 |
80 |
80 |
79 |
79 |
+0.00% |
526,200 |
| 2025/4/14 |
80 |
80 |
78 |
79 |
+0.00% |
1,149,500 |
| 2025/4/11 |
76 |
80 |
75 |
79 |
+1.28% |
2,001,700 |
| 2025/4/10 |
80 |
82 |
77 |
78 |
+5.41% |
3,271,600 |
| 2025/4/9 |
78 |
78 |
72 |
74 |
-6.33% |
3,936,100 |
| 2025/4/8 |
76 |
80 |
75 |
79 |
+8.22% |
1,560,900 |
| 2025/4/7 |
69 |
74 |
69 |
73 |
-5.19% |
3,171,100 |
| 2025/4/4 |
81 |
82 |
75 |
77 |
-7.23% |
5,744,000 |
| 2025/4/3 |
84 |
86 |
83 |
83 |
-4.60% |
2,399,300 |
| 2025/4/2 |
87 |
87 |
86 |
87 |
-1.14% |
1,407,400 |
| 2025/4/1 |
87 |
88 |
86 |
88 |
+2.33% |
1,961,800 |
| 2025/3/31 |
88 |
88 |
86 |
86 |
-3.37% |
2,943,000 |
| 2025/3/28 |
90 |
91 |
88 |
89 |
-2.20% |
1,533,200 |
| 2025/3/27 |
89 |
91 |
88 |
91 |
+1.11% |
2,255,700 |
| 2025/3/26 |
90 |
91 |
89 |
90 |
+1.12% |
655,000 |
| 2025/3/25 |
90 |
91 |
89 |
89 |
-1.11% |
1,539,900 |
| 2025/3/24 |
92 |
92 |
90 |
90 |
-2.17% |
1,577,700 |
| 2025/3/21 |
93 |
93 |
91 |
92 |
+0.00% |
883,700 |
| 2025/3/19 |
92 |
96 |
92 |
92 |
-2.13% |
2,527,800 |
| 2025/3/18 |
91 |
94 |
91 |
94 |
+3.30% |
3,343,800 |
| 2025/3/17 |
91 |
91 |
89 |
91 |
+1.11% |
1,118,700 |
| 2025/3/14 |
88 |
91 |
88 |
90 |
+1.12% |
1,628,800 |
| 2025/3/13 |
89 |
91 |
88 |
89 |
+0.00% |
2,096,500 |
| 2025/3/12 |
87 |
89 |
87 |
89 |
+2.30% |
1,935,100 |
| 2025/3/11 |
88 |
88 |
85 |
87 |
-1.14% |
2,176,800 |
| 2025/3/10 |
87 |
89 |
86 |
88 |
+0.00% |
2,004,800 |
| 2025/3/7 |
87 |
89 |
86 |
88 |
+0.00% |
1,186,400 |
| 2025/3/6 |
87 |
88 |
87 |
88 |
+2.33% |
1,413,400 |
| 2025/3/5 |
86 |
87 |
85 |
86 |
+0.00% |
2,262,500 |
| 2025/3/4 |
87 |
88 |
85 |
86 |
-2.27% |
3,506,100 |
| 2025/3/3 |
89 |
91 |
87 |
88 |
-2.22% |
3,810,600 |
| 2025/2/28 |
90 |
91 |
88 |
90 |
+0.00% |
2,431,300 |
| 2025/2/27 |
90 |
91 |
89 |
90 |
+0.00% |
821,300 |
| 2025/2/26 |
90 |
90 |
88 |
90 |
+0.00% |
1,973,100 |
| 2025/2/25 |
90 |
91 |
90 |
90 |
-1.10% |
1,071,600 |
| 2025/2/21 |
92 |
93 |
90 |
91 |
-1.09% |
4,540,000 |
| 2025/2/20 |
94 |
95 |
92 |
92 |
-2.13% |
1,831,200 |
| 2025/2/19 |
95 |
96 |
94 |
94 |
-1.05% |
632,500 |
| 2025/2/18 |
94 |
95 |
93 |
95 |
+2.15% |
2,550,400 |
| 2025/2/17 |
96 |
97 |
93 |
93 |
-4.12% |
4,026,100 |
| 2025/2/14 |
98 |
99 |
96 |
97 |
+0.00% |
1,852,100 |
| 2025/2/13 |
100 |
101 |
97 |
97 |
-2.02% |
1,842,200 |
| 2025/2/12 |
102 |
102 |
98 |
99 |
-2.94% |
2,061,400 |
| 2025/2/10 |
96 |
102 |
95 |
102 |
+7.37% |
3,743,500 |
| 2025/2/7 |
96 |
98 |
94 |
95 |
-2.06% |
1,462,200 |
| 2025/2/6 |
96 |
98 |
96 |
97 |
+0.00% |
2,053,400 |
| 2025/2/5 |
99 |
102 |
97 |
97 |
-1.02% |
3,843,800 |
| 2025/2/4 |
99 |
102 |
98 |
98 |
+1.03% |
4,100,900 |
| 2025/2/3 |
97 |
99 |
95 |
97 |
+1.04% |
3,452,900 |
| 2025/1/31 |
97 |
99 |
96 |
96 |
-2.04% |
2,218,800 |
| 2025/1/30 |
96 |
98 |
96 |
98 |
+1.03% |
811,300 |
| 2025/1/29 |
98 |
99 |
96 |
97 |
-1.02% |
1,372,000 |
| 2025/1/28 |
97 |
99 |
97 |
98 |
+1.03% |
1,345,500 |
| 2025/1/27 |
95 |
98 |
95 |
97 |
+2.11% |
3,473,600 |
| 2025/1/24 |
94 |
97 |
92 |
95 |
+2.15% |
4,554,300 |
| 2025/1/23 |
93 |
94 |
92 |
93 |
+1.09% |
1,679,200 |
| 2025/1/22 |
92 |
94 |
92 |
92 |
-1.08% |
1,664,900 |
| 2025/1/21 |
93 |
94 |
91 |
93 |
+0.00% |
1,590,400 |
| 2025/1/20 |
90 |
94 |
90 |
93 |
+4.49% |
2,719,000 |
| 2025/1/17 |
88 |
91 |
87 |
89 |
+1.14% |
2,080,500 |
| 2025/1/16 |
91 |
92 |
87 |
88 |
-2.22% |
3,764,800 |
| 2025/1/15 |
90 |
92 |
90 |
90 |
+0.00% |
1,835,600 |
| 2025/1/14 |
92 |
92 |
90 |
90 |
-2.17% |
1,269,800 |
| 2025/1/10 |
91 |
92 |
90 |
92 |
+1.10% |
2,603,300 |
| 2025/1/9 |
93 |
93 |
91 |
91 |
-3.19% |
2,483,700 |
| 2025/1/8 |
95 |
96 |
93 |
94 |
-3.09% |
2,030,600 |
| 2025/1/7 |
96 |
97 |
94 |
97 |
+3.19% |
1,993,700 |
| 2025/1/6 |
96 |
98 |
94 |
94 |
-2.08% |
2,367,000 |
| 2024/12/30 |
94 |
97 |
94 |
96 |
+1.05% |
1,762,800 |
| 2024/12/27 |
93 |
95 |
92 |
95 |
+2.15% |
1,811,300 |
| 2024/12/26 |
92 |
93 |
92 |
93 |
+1.09% |
1,100,700 |
| 2024/12/25 |
91 |
92 |
90 |
92 |
+1.10% |
1,576,700 |
| 2024/12/24 |
92 |
93 |
90 |
91 |
-1.09% |
3,489,900 |
| 2024/12/23 |
94 |
94 |
92 |
92 |
-1.08% |
720,400 |
| 2024/12/20 |
93 |
94 |
92 |
93 |
+1.09% |
1,498,000 |
| 2024/12/19 |
93 |
94 |
92 |
92 |
-2.13% |
1,880,800 |
| 2024/12/18 |
94 |
95 |
93 |
94 |
-1.05% |
3,031,800 |
| 2024/12/17 |
95 |
95 |
94 |
95 |
+0.00% |
1,109,800 |
| 2024/12/16 |
97 |
98 |
94 |
95 |
-2.06% |
2,366,900 |
| 2024/12/13 |
96 |
98 |
96 |
97 |
+0.00% |
1,662,400 |
| 2024/12/12 |
98 |
98 |
96 |
97 |
+0.00% |
1,957,600 |
| 2024/12/11 |
97 |
98 |
96 |
97 |
+0.00% |
980,700 |
| 2024/12/10 |
97 |
99 |
97 |
97 |
+0.00% |
2,067,400 |
| 2024/12/9 |
95 |
97 |
94 |
97 |
+2.11% |
2,620,900 |
| 2024/12/6 |
94 |
95 |
94 |
95 |
+2.15% |
1,321,000 |
| 2024/12/5 |
96 |
96 |
93 |
93 |
-2.11% |
2,153,300 |
| 2024/12/4 |
97 |
97 |
95 |
95 |
-2.06% |
895,600 |
| 2024/12/3 |
95 |
97 |
95 |
97 |
+2.11% |
1,293,800 |
| 2024/12/2 |
96 |
96 |
94 |
95 |
+0.00% |
1,352,300 |
| 2024/11/29 |
96 |
97 |
95 |
95 |
+0.00% |
1,045,800 |
| 2024/11/28 |
95 |
97 |
95 |
95 |
+1.06% |
1,608,700 |
| 2024/11/27 |
95 |
96 |
93 |
94 |
-2.08% |
2,224,600 |
| 2024/11/26 |
99 |
99 |
95 |
96 |
-3.03% |
2,006,100 |
| 2024/11/25 |
97 |
99 |
96 |
99 |
+4.21% |
2,540,600 |
| 2024/11/22 |
97 |
98 |
95 |
95 |
+0.00% |
2,307,100 |
| 2024/11/21 |
98 |
98 |
95 |
95 |
-3.06% |
1,880,000 |
| 2024/11/20 |
96 |
99 |
96 |
98 |
+2.08% |
1,767,900 |
| 2024/11/19 |
98 |
98 |
95 |
96 |
-2.04% |
1,853,300 |
| 2024/11/18 |
96 |
99 |
95 |
98 |
+2.08% |
2,913,000 |
| 2024/11/15 |
93 |
96 |
92 |
96 |
+3.23% |
2,552,800 |
| 2024/11/14 |
95 |
96 |
93 |
93 |
-1.06% |
2,183,600 |
| 2024/11/13 |
94 |
97 |
93 |
94 |
+2.17% |
2,910,300 |
| 2024/11/12 |
93 |
95 |
92 |
92 |
-1.08% |
2,667,700 |
| 2024/11/11 |
96 |
96 |
92 |
93 |
-3.12% |
1,849,600 |
| 2024/11/8 |
98 |
98 |
95 |
96 |
-2.04% |
2,603,600 |
| 2024/11/7 |
97 |
100 |
95 |
98 |
+2.08% |
3,398,000 |
| 2024/11/6 |
94 |
97 |
94 |
96 |
+3.23% |
2,154,400 |
| 2024/11/5 |
95 |
95 |
93 |
93 |
-2.11% |
1,289,200 |
| 2024/11/1 |
95 |
97 |
94 |
95 |
-1.04% |
1,828,800 |
| 2024/10/31 |
96 |
98 |
96 |
96 |
+0.00% |
1,415,500 |
| 2024/10/30 |
97 |
98 |
96 |
96 |
-1.03% |
1,768,200 |
| 2024/10/29 |
96 |
98 |
96 |
97 |
+1.04% |
1,692,800 |
| 2024/10/28 |
92 |
96 |
92 |
96 |
+3.23% |
1,884,100 |
| 2024/10/25 |
92 |
93 |
91 |
93 |
+0.00% |
1,095,800 |
| 2024/10/24 |
93 |
94 |
92 |
93 |
-1.06% |
2,206,100 |
|
