日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
156 |
158 |
153 |
156 |
+0.00% |
1,508,300 |
2025/4/24 |
160 |
162 |
154 |
156 |
-3.11% |
2,413,700 |
2025/4/23 |
163 |
164 |
159 |
161 |
+1.26% |
1,927,800 |
2025/4/22 |
155 |
160 |
154 |
159 |
+1.27% |
1,950,900 |
2025/4/21 |
152 |
160 |
152 |
157 |
+3.29% |
2,695,900 |
2025/4/18 |
145 |
155 |
145 |
152 |
+5.56% |
3,659,900 |
2025/4/17 |
139 |
144 |
139 |
144 |
+2.86% |
777,100 |
2025/4/16 |
141 |
143 |
137 |
140 |
-0.71% |
1,761,400 |
2025/4/15 |
141 |
144 |
140 |
141 |
-0.70% |
902,300 |
2025/4/14 |
143 |
145 |
142 |
142 |
+0.71% |
911,700 |
2025/4/11 |
132 |
143 |
132 |
141 |
+2.92% |
2,340,300 |
2025/4/10 |
138 |
139 |
134 |
137 |
+3.79% |
2,668,300 |
2025/4/9 |
133 |
135 |
128 |
132 |
-2.94% |
2,723,800 |
2025/4/8 |
126 |
137 |
126 |
136 |
+13.33% |
2,583,500 |
2025/4/7 |
120 |
126 |
119 |
120 |
-9.77% |
3,642,200 |
2025/4/4 |
136 |
138 |
129 |
133 |
-5.00% |
3,638,900 |
2025/4/3 |
133 |
140 |
132 |
140 |
-1.41% |
2,020,200 |
2025/4/2 |
141 |
144 |
139 |
142 |
+0.71% |
1,296,500 |
2025/4/1 |
143 |
144 |
141 |
141 |
-0.70% |
1,344,800 |
2025/3/31 |
147 |
148 |
142 |
142 |
-4.70% |
2,225,900 |
2025/3/28 |
147 |
152 |
145 |
149 |
+2.05% |
2,209,600 |
2025/3/27 |
143 |
148 |
143 |
146 |
+0.69% |
1,305,400 |
2025/3/26 |
144 |
147 |
143 |
145 |
+1.40% |
1,382,000 |
2025/3/25 |
144 |
145 |
142 |
143 |
-1.38% |
1,439,300 |
2025/3/24 |
148 |
150 |
144 |
145 |
-2.68% |
1,553,300 |
2025/3/21 |
147 |
150 |
146 |
149 |
-0.67% |
1,982,500 |
2025/3/19 |
151 |
154 |
149 |
150 |
-1.32% |
1,369,500 |
2025/3/18 |
156 |
157 |
152 |
152 |
-1.30% |
1,729,100 |
2025/3/17 |
155 |
157 |
153 |
154 |
+0.65% |
2,113,800 |
2025/3/14 |
149 |
156 |
149 |
153 |
+1.32% |
2,737,600 |
2025/3/13 |
150 |
152 |
148 |
151 |
+0.67% |
990,100 |
2025/3/12 |
147 |
151 |
147 |
150 |
+1.35% |
1,592,700 |
2025/3/11 |
148 |
149 |
144 |
148 |
-2.63% |
1,963,700 |
2025/3/10 |
147 |
152 |
147 |
152 |
+3.40% |
1,645,800 |
2025/3/7 |
148 |
149 |
145 |
147 |
-1.34% |
1,533,300 |
2025/3/6 |
144 |
150 |
144 |
149 |
+2.76% |
2,179,700 |
2025/3/5 |
143 |
146 |
142 |
145 |
+0.69% |
1,979,600 |
2025/3/4 |
146 |
148 |
140 |
144 |
-3.36% |
3,582,500 |
2025/3/3 |
152 |
154 |
146 |
149 |
-1.97% |
2,452,000 |
2025/2/28 |
150 |
152 |
147 |
152 |
+0.66% |
2,105,600 |
2025/2/27 |
154 |
156 |
151 |
151 |
-1.31% |
1,548,300 |
2025/2/26 |
156 |
157 |
153 |
153 |
-1.92% |
1,856,600 |
2025/2/25 |
155 |
160 |
155 |
156 |
-0.64% |
2,099,700 |
2025/2/21 |
160 |
160 |
155 |
157 |
-2.48% |
3,591,700 |
2025/2/20 |
164 |
166 |
158 |
161 |
-1.83% |
3,326,600 |
2025/2/19 |
157 |
164 |
155 |
164 |
+4.46% |
3,485,800 |
2025/2/18 |
158 |
159 |
154 |
157 |
+0.00% |
2,636,300 |
2025/2/17 |
152 |
160 |
152 |
157 |
+2.61% |
2,552,300 |
2025/2/14 |
154 |
156 |
151 |
153 |
-1.29% |
2,754,400 |
2025/2/13 |
154 |
160 |
151 |
155 |
+1.31% |
3,738,500 |
2025/2/12 |
152 |
156 |
148 |
153 |
+0.66% |
4,123,300 |
2025/2/10 |
145 |
156 |
142 |
152 |
+7.04% |
7,862,300 |
2025/2/7 |
132 |
144 |
129 |
142 |
+11.81% |
8,929,700 |
2025/2/6 |
126 |
129 |
125 |
127 |
+0.79% |
1,577,200 |
2025/2/5 |
125 |
126 |
123 |
126 |
+0.80% |
1,187,500 |
2025/2/4 |
124 |
125 |
123 |
125 |
+1.63% |
1,347,300 |
2025/2/3 |
123 |
125 |
121 |
123 |
-1.60% |
1,753,900 |
2025/1/31 |
126 |
126 |
124 |
125 |
-0.79% |
1,101,700 |
2025/1/30 |
125 |
127 |
123 |
126 |
-1.56% |
3,173,900 |
2025/1/29 |
127 |
129 |
126 |
128 |
+2.40% |
1,909,500 |
2025/1/28 |
123 |
126 |
121 |
125 |
+2.46% |
2,064,700 |
2025/1/27 |
119 |
124 |
118 |
122 |
+4.27% |
2,419,500 |
2025/1/24 |
116 |
119 |
116 |
117 |
+0.00% |
2,174,500 |
2025/1/23 |
117 |
120 |
115 |
117 |
+0.86% |
2,229,500 |
2025/1/22 |
117 |
119 |
114 |
116 |
-2.52% |
5,998,500 |
2025/1/21 |
123 |
123 |
119 |
119 |
-0.83% |
1,563,500 |
2025/1/20 |
119 |
124 |
119 |
120 |
+1.69% |
2,390,200 |
2025/1/17 |
117 |
118 |
115 |
118 |
-1.67% |
2,429,300 |
2025/1/16 |
121 |
123 |
119 |
120 |
+0.00% |
1,906,700 |
2025/1/15 |
120 |
122 |
120 |
120 |
-0.83% |
1,261,000 |
2025/1/14 |
120 |
121 |
119 |
121 |
+0.83% |
971,700 |
2025/1/10 |
121 |
122 |
119 |
120 |
-1.64% |
1,949,500 |
2025/1/9 |
122 |
123 |
121 |
122 |
-0.81% |
1,040,600 |
2025/1/8 |
124 |
126 |
123 |
123 |
-0.81% |
2,213,300 |
2025/1/7 |
130 |
130 |
124 |
124 |
-2.36% |
1,677,000 |
2025/1/6 |
129 |
132 |
126 |
127 |
-0.78% |
2,385,400 |
2024/12/30 |
128 |
131 |
127 |
128 |
+0.79% |
2,126,800 |
2024/12/27 |
123 |
127 |
123 |
127 |
+2.42% |
2,129,500 |
2024/12/26 |
124 |
126 |
122 |
124 |
+0.00% |
2,416,900 |
2024/12/25 |
123 |
127 |
122 |
124 |
+0.81% |
2,187,800 |
2024/12/24 |
123 |
124 |
121 |
123 |
-0.81% |
1,632,600 |
2024/12/23 |
123 |
125 |
123 |
124 |
+0.81% |
2,502,700 |
2024/12/20 |
125 |
127 |
123 |
123 |
-1.60% |
1,683,200 |
2024/12/19 |
124 |
127 |
123 |
125 |
-2.34% |
2,410,400 |
2024/12/18 |
131 |
132 |
128 |
128 |
-2.29% |
2,382,000 |
2024/12/17 |
131 |
133 |
130 |
131 |
+0.77% |
2,347,800 |
2024/12/16 |
132 |
133 |
129 |
130 |
-2.99% |
2,693,800 |
2024/12/13 |
133 |
137 |
133 |
134 |
-0.74% |
1,792,200 |
2024/12/12 |
138 |
138 |
135 |
135 |
-1.46% |
2,133,100 |
2024/12/11 |
137 |
139 |
134 |
137 |
-0.72% |
2,108,800 |
2024/12/10 |
140 |
141 |
137 |
138 |
-1.43% |
1,501,500 |
2024/12/9 |
138 |
143 |
138 |
140 |
+2.19% |
1,981,000 |
2024/12/6 |
137 |
140 |
136 |
137 |
-0.72% |
1,877,200 |
2024/12/5 |
134 |
138 |
132 |
138 |
+3.76% |
2,067,900 |
2024/12/4 |
138 |
138 |
133 |
133 |
-3.62% |
3,405,700 |
2024/12/3 |
138 |
139 |
136 |
138 |
+0.00% |
1,496,500 |
2024/12/2 |
140 |
141 |
136 |
138 |
-0.72% |
2,210,900 |
2024/11/29 |
143 |
146 |
138 |
139 |
-2.80% |
2,954,800 |
2024/11/28 |
141 |
149 |
138 |
143 |
+5.15% |
7,975,400 |
2024/11/27 |
140 |
140 |
135 |
136 |
-2.16% |
1,931,100 |
2024/11/26 |
140 |
141 |
138 |
139 |
-1.42% |
952,700 |
2024/11/25 |
141 |
143 |
139 |
141 |
+0.71% |
1,714,700 |
2024/11/22 |
142 |
143 |
139 |
140 |
-1.41% |
1,674,400 |
2024/11/21 |
139 |
143 |
139 |
142 |
+3.65% |
1,744,500 |
2024/11/20 |
139 |
141 |
137 |
137 |
-2.14% |
2,049,900 |
2024/11/19 |
139 |
141 |
138 |
140 |
+1.45% |
1,584,500 |
2024/11/18 |
138 |
140 |
137 |
138 |
-0.72% |
1,171,800 |
2024/11/15 |
138 |
141 |
138 |
139 |
+0.00% |
1,703,400 |
2024/11/14 |
143 |
146 |
139 |
139 |
-2.11% |
1,811,200 |
2024/11/13 |
144 |
147 |
142 |
142 |
-2.74% |
1,160,000 |
2024/11/12 |
146 |
150 |
144 |
146 |
+0.00% |
1,483,100 |
2024/11/11 |
144 |
148 |
143 |
146 |
+2.10% |
1,579,800 |
2024/11/8 |
139 |
149 |
136 |
143 |
+2.88% |
3,674,300 |
2024/11/7 |
140 |
142 |
139 |
139 |
-0.71% |
1,275,400 |
2024/11/6 |
141 |
143 |
140 |
140 |
-0.71% |
1,027,900 |
2024/11/5 |
143 |
143 |
139 |
141 |
+0.00% |
589,900 |
2024/11/1 |
141 |
143 |
140 |
141 |
-1.40% |
832,800 |
2024/10/31 |
141 |
145 |
141 |
143 |
+0.70% |
1,911,800 |
2024/10/30 |
143 |
146 |
142 |
142 |
-0.70% |
4,770,800 |
2024/10/29 |
140 |
145 |
139 |
143 |
+0.70% |
892,300 |
2024/10/28 |
136 |
142 |
136 |
142 |
+2.90% |
1,150,800 |
2024/10/25 |
139 |
141 |
136 |
138 |
-1.43% |
2,043,700 |
2024/10/24 |
142 |
143 |
139 |
140 |
-2.10% |
1,424,100 |
|