| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
110 |
110 |
107 |
107 |
+0.00% |
62,300 |
| 2025/4/23 |
111 |
111 |
107 |
107 |
-1.83% |
143,200 |
| 2025/4/22 |
108 |
111 |
108 |
109 |
-0.91% |
149,800 |
| 2025/4/21 |
109 |
116 |
102 |
110 |
+0.92% |
897,300 |
| 2025/4/18 |
107 |
111 |
107 |
109 |
+0.93% |
157,300 |
| 2025/4/17 |
107 |
109 |
106 |
108 |
+0.93% |
123,400 |
| 2025/4/16 |
106 |
107 |
105 |
107 |
+1.90% |
221,900 |
| 2025/4/15 |
107 |
109 |
105 |
105 |
-1.87% |
327,500 |
| 2025/4/14 |
106 |
117 |
102 |
107 |
+0.00% |
3,269,900 |
| 2025/4/11 |
103 |
107 |
102 |
107 |
+2.88% |
146,100 |
| 2025/4/10 |
107 |
107 |
103 |
104 |
+4.00% |
330,000 |
| 2025/4/9 |
102 |
103 |
98 |
100 |
-3.85% |
265,400 |
| 2025/4/8 |
100 |
105 |
99 |
104 |
+10.64% |
318,900 |
| 2025/4/7 |
100 |
102 |
94 |
94 |
-12.15% |
1,017,700 |
| 2025/4/4 |
110 |
111 |
104 |
107 |
-3.60% |
951,700 |
| 2025/4/3 |
110 |
124 |
107 |
111 |
+0.91% |
2,637,400 |
| 2025/4/2 |
111 |
112 |
110 |
110 |
-0.90% |
189,500 |
| 2025/4/1 |
112 |
113 |
110 |
111 |
+0.00% |
220,200 |
| 2025/3/31 |
114 |
114 |
109 |
111 |
-2.63% |
419,800 |
| 2025/3/28 |
115 |
115 |
113 |
114 |
+0.00% |
175,400 |
| 2025/3/27 |
115 |
115 |
114 |
114 |
-0.87% |
88,300 |
| 2025/3/26 |
115 |
116 |
114 |
115 |
+0.00% |
242,700 |
| 2025/3/25 |
117 |
117 |
115 |
115 |
+0.00% |
63,000 |
| 2025/3/24 |
117 |
117 |
114 |
115 |
-1.71% |
168,500 |
| 2025/3/21 |
116 |
118 |
115 |
117 |
+1.74% |
150,700 |
| 2025/3/19 |
115 |
116 |
114 |
115 |
+0.88% |
114,800 |
| 2025/3/18 |
116 |
116 |
113 |
114 |
+0.00% |
93,500 |
| 2025/3/17 |
116 |
116 |
114 |
114 |
-0.87% |
169,400 |
| 2025/3/14 |
115 |
117 |
114 |
115 |
+0.88% |
239,300 |
| 2025/3/13 |
116 |
117 |
114 |
114 |
-0.87% |
83,500 |
| 2025/3/12 |
113 |
116 |
113 |
115 |
+1.77% |
199,400 |
| 2025/3/11 |
113 |
115 |
111 |
113 |
-1.74% |
292,600 |
| 2025/3/10 |
114 |
115 |
113 |
115 |
+1.77% |
99,400 |
| 2025/3/7 |
113 |
116 |
113 |
113 |
-0.88% |
163,900 |
| 2025/3/6 |
117 |
117 |
114 |
114 |
-1.72% |
227,300 |
| 2025/3/5 |
115 |
117 |
114 |
116 |
+0.00% |
145,000 |
| 2025/3/4 |
114 |
116 |
111 |
116 |
+1.75% |
338,200 |
| 2025/3/3 |
114 |
115 |
112 |
114 |
+1.79% |
144,100 |
| 2025/2/28 |
114 |
115 |
111 |
112 |
-2.61% |
282,100 |
| 2025/2/27 |
113 |
115 |
113 |
115 |
+2.68% |
205,100 |
| 2025/2/26 |
115 |
115 |
111 |
112 |
-1.75% |
487,200 |
| 2025/2/25 |
115 |
116 |
113 |
114 |
-1.72% |
347,400 |
| 2025/2/21 |
117 |
118 |
115 |
116 |
-1.69% |
203,300 |
| 2025/2/20 |
118 |
118 |
116 |
118 |
+0.85% |
261,200 |
| 2025/2/19 |
118 |
119 |
117 |
117 |
-0.85% |
196,600 |
| 2025/2/18 |
118 |
120 |
116 |
118 |
+0.00% |
559,700 |
| 2025/2/17 |
118 |
122 |
117 |
118 |
-1.67% |
481,000 |
| 2025/2/14 |
123 |
123 |
119 |
120 |
-2.44% |
278,900 |
| 2025/2/13 |
122 |
126 |
121 |
123 |
+0.82% |
323,100 |
| 2025/2/12 |
125 |
125 |
122 |
122 |
-3.17% |
425,300 |
| 2025/2/10 |
132 |
133 |
126 |
126 |
-4.55% |
719,600 |
| 2025/2/7 |
136 |
142 |
127 |
132 |
-3.65% |
1,371,000 |
| 2025/2/6 |
117 |
142 |
115 |
137 |
+19.13% |
5,108,700 |
| 2025/2/5 |
117 |
121 |
112 |
115 |
-0.86% |
1,490,100 |
| 2025/2/4 |
113 |
116 |
112 |
116 |
+3.57% |
313,600 |
| 2025/2/3 |
115 |
115 |
112 |
112 |
-3.45% |
286,400 |
| 2025/1/31 |
116 |
118 |
114 |
116 |
-0.85% |
337,900 |
| 2025/1/30 |
117 |
119 |
116 |
117 |
-0.85% |
354,100 |
| 2025/1/29 |
116 |
119 |
115 |
118 |
+2.61% |
279,700 |
| 2025/1/28 |
113 |
115 |
112 |
115 |
+1.77% |
162,400 |
| 2025/1/27 |
115 |
115 |
112 |
113 |
-1.74% |
227,700 |
| 2025/1/24 |
113 |
116 |
113 |
115 |
+0.88% |
190,600 |
| 2025/1/23 |
113 |
115 |
112 |
114 |
+0.00% |
330,300 |
| 2025/1/22 |
114 |
116 |
112 |
114 |
-0.87% |
278,300 |
| 2025/1/21 |
112 |
115 |
112 |
115 |
+2.68% |
401,300 |
| 2025/1/20 |
109 |
112 |
108 |
112 |
+2.75% |
219,800 |
| 2025/1/17 |
109 |
110 |
107 |
109 |
-1.80% |
498,000 |
| 2025/1/16 |
109 |
113 |
109 |
111 |
+1.83% |
213,200 |
| 2025/1/15 |
109 |
111 |
108 |
109 |
+0.93% |
206,500 |
| 2025/1/14 |
112 |
112 |
108 |
108 |
-2.70% |
454,300 |
| 2025/1/10 |
111 |
113 |
110 |
111 |
+0.91% |
126,100 |
| 2025/1/9 |
111 |
112 |
110 |
110 |
-2.65% |
215,800 |
| 2025/1/8 |
111 |
113 |
111 |
113 |
+1.80% |
148,500 |
| 2025/1/7 |
114 |
114 |
110 |
111 |
-1.77% |
230,300 |
| 2025/1/6 |
115 |
115 |
112 |
113 |
-0.88% |
234,800 |
| 2024/12/30 |
115 |
115 |
112 |
114 |
-0.87% |
243,600 |
| 2024/12/27 |
113 |
115 |
112 |
115 |
+1.77% |
313,300 |
| 2024/12/26 |
116 |
118 |
111 |
113 |
+0.89% |
809,900 |
| 2024/12/25 |
124 |
124 |
108 |
112 |
-8.94% |
1,573,900 |
| 2024/12/24 |
121 |
125 |
118 |
123 |
+3.36% |
1,637,700 |
| 2024/12/23 |
120 |
121 |
117 |
119 |
+0.00% |
208,900 |
| 2024/12/20 |
122 |
123 |
118 |
119 |
-1.65% |
184,100 |
| 2024/12/19 |
122 |
123 |
120 |
121 |
-1.63% |
228,000 |
| 2024/12/18 |
130 |
131 |
122 |
123 |
+0.00% |
877,700 |
| 2024/12/17 |
122 |
123 |
120 |
123 |
+0.82% |
156,900 |
| 2024/12/16 |
118 |
123 |
116 |
122 |
+2.52% |
216,700 |
| 2024/12/13 |
122 |
122 |
118 |
119 |
-0.83% |
125,200 |
| 2024/12/12 |
120 |
122 |
119 |
120 |
+0.84% |
174,200 |
| 2024/12/11 |
118 |
119 |
116 |
119 |
+0.85% |
161,600 |
| 2024/12/10 |
120 |
120 |
118 |
118 |
-1.67% |
105,300 |
| 2024/12/9 |
121 |
122 |
120 |
120 |
+0.00% |
97,200 |
| 2024/12/6 |
123 |
123 |
120 |
120 |
-3.23% |
162,200 |
| 2024/12/5 |
128 |
128 |
124 |
124 |
-1.59% |
218,000 |
| 2024/12/4 |
135 |
135 |
126 |
126 |
-6.67% |
414,800 |
| 2024/12/3 |
136 |
139 |
130 |
135 |
+0.00% |
666,400 |
| 2024/12/2 |
131 |
137 |
129 |
135 |
+4.65% |
431,700 |
| 2024/11/29 |
131 |
135 |
129 |
129 |
-1.53% |
282,900 |
| 2024/11/28 |
127 |
131 |
126 |
131 |
+3.15% |
158,700 |
| 2024/11/27 |
132 |
132 |
125 |
127 |
-2.31% |
327,700 |
| 2024/11/26 |
129 |
132 |
125 |
130 |
+2.36% |
236,300 |
| 2024/11/25 |
132 |
132 |
125 |
127 |
-3.05% |
1,335,400 |
| 2024/11/22 |
118 |
137 |
118 |
131 |
+11.97% |
2,906,000 |
| 2024/11/21 |
114 |
118 |
114 |
117 |
+3.54% |
298,000 |
| 2024/11/20 |
114 |
117 |
112 |
113 |
-0.88% |
434,700 |
| 2024/11/19 |
112 |
114 |
112 |
114 |
+0.88% |
161,800 |
| 2024/11/18 |
111 |
114 |
110 |
113 |
+1.80% |
160,200 |
| 2024/11/15 |
110 |
111 |
109 |
111 |
+0.91% |
190,400 |
| 2024/11/14 |
112 |
112 |
110 |
110 |
-0.90% |
311,400 |
| 2024/11/13 |
115 |
116 |
108 |
111 |
-4.31% |
718,300 |
| 2024/11/12 |
114 |
117 |
113 |
116 |
+0.87% |
295,800 |
| 2024/11/11 |
116 |
116 |
112 |
115 |
-0.86% |
634,300 |
| 2024/11/8 |
118 |
120 |
116 |
116 |
-1.69% |
454,000 |
| 2024/11/7 |
122 |
127 |
116 |
118 |
+0.85% |
1,069,700 |
| 2024/11/6 |
139 |
145 |
116 |
117 |
-13.97% |
2,443,500 |
| 2024/11/5 |
134 |
136 |
129 |
136 |
+5.43% |
523,600 |
| 2024/11/1 |
122 |
134 |
122 |
129 |
+4.03% |
758,500 |
| 2024/10/31 |
121 |
127 |
117 |
124 |
+1.64% |
481,900 |
| 2024/10/30 |
118 |
124 |
118 |
122 |
+5.17% |
331,700 |
| 2024/10/29 |
114 |
120 |
114 |
116 |
+0.87% |
316,200 |
| 2024/10/28 |
110 |
116 |
108 |
115 |
+1.77% |
297,900 |
| 2024/10/25 |
121 |
121 |
112 |
113 |
-8.87% |
792,900 |
| 2024/10/24 |
112 |
124 |
112 |
124 |
+9.73% |
1,195,900 |
| 2024/10/23 |
110 |
115 |
108 |
113 |
+3.67% |
324,400 |
|
