日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
132 |
132 |
125 |
125 |
-3.85% |
287,400 |
2025/4/24 |
134 |
142 |
128 |
130 |
-3.70% |
3,190,500 |
2025/4/23 |
132 |
138 |
130 |
135 |
+2.27% |
1,078,400 |
2025/4/22 |
130 |
134 |
130 |
132 |
+0.00% |
59,500 |
2025/4/21 |
132 |
142 |
129 |
132 |
-0.75% |
336,400 |
2025/4/18 |
129 |
133 |
129 |
133 |
+3.10% |
123,300 |
2025/4/17 |
130 |
131 |
128 |
129 |
+0.00% |
126,600 |
2025/4/16 |
130 |
132 |
128 |
129 |
+0.00% |
74,400 |
2025/4/15 |
132 |
133 |
129 |
129 |
-1.53% |
72,000 |
2025/4/14 |
131 |
141 |
127 |
131 |
+0.00% |
622,300 |
2025/4/11 |
127 |
131 |
126 |
131 |
+1.55% |
87,500 |
2025/4/10 |
129 |
130 |
126 |
129 |
+5.74% |
156,700 |
2025/4/9 |
124 |
125 |
119 |
122 |
-5.43% |
172,700 |
2025/4/8 |
121 |
135 |
118 |
129 |
+11.21% |
932,700 |
2025/4/7 |
118 |
121 |
116 |
116 |
-9.38% |
539,800 |
2025/4/4 |
128 |
136 |
124 |
128 |
-3.76% |
888,000 |
2025/4/3 |
135 |
147 |
130 |
133 |
-3.62% |
826,000 |
2025/4/2 |
143 |
143 |
136 |
138 |
-2.82% |
183,600 |
2025/4/1 |
148 |
156 |
139 |
142 |
-3.40% |
1,538,900 |
2025/3/31 |
152 |
152 |
146 |
147 |
-3.29% |
70,900 |
2025/3/28 |
150 |
156 |
148 |
152 |
+2.01% |
231,100 |
2025/3/27 |
150 |
151 |
147 |
149 |
-0.67% |
60,200 |
2025/3/26 |
150 |
152 |
149 |
150 |
-1.96% |
148,700 |
2025/3/25 |
145 |
153 |
145 |
153 |
+6.99% |
240,700 |
2025/3/24 |
146 |
148 |
143 |
143 |
-2.05% |
67,600 |
2025/3/21 |
143 |
146 |
143 |
146 |
+2.10% |
43,300 |
2025/3/19 |
144 |
145 |
142 |
143 |
-0.69% |
87,100 |
2025/3/18 |
147 |
147 |
144 |
144 |
-1.37% |
49,200 |
2025/3/17 |
145 |
147 |
144 |
146 |
+0.69% |
99,500 |
2025/3/14 |
145 |
147 |
144 |
145 |
+0.69% |
72,200 |
2025/3/13 |
146 |
149 |
144 |
144 |
-0.69% |
75,600 |
2025/3/12 |
145 |
146 |
142 |
145 |
+0.00% |
108,300 |
2025/3/11 |
140 |
145 |
138 |
145 |
+0.00% |
198,600 |
2025/3/10 |
138 |
145 |
138 |
145 |
+5.07% |
168,600 |
2025/3/7 |
138 |
139 |
137 |
138 |
-0.72% |
61,800 |
2025/3/6 |
137 |
139 |
137 |
139 |
+1.46% |
47,300 |
2025/3/5 |
135 |
139 |
135 |
137 |
+1.48% |
155,500 |
2025/3/4 |
138 |
138 |
134 |
135 |
-2.17% |
74,600 |
2025/3/3 |
135 |
139 |
134 |
138 |
+2.99% |
77,200 |
2025/2/28 |
136 |
136 |
133 |
134 |
-2.19% |
59,000 |
2025/2/27 |
135 |
138 |
134 |
137 |
+3.01% |
88,200 |
2025/2/26 |
136 |
137 |
133 |
133 |
-1.48% |
157,000 |
2025/2/25 |
136 |
136 |
134 |
135 |
-0.74% |
169,300 |
2025/2/21 |
138 |
139 |
136 |
136 |
-2.16% |
76,700 |
2025/2/20 |
138 |
140 |
137 |
139 |
+1.46% |
140,400 |
2025/2/19 |
141 |
143 |
137 |
137 |
-2.14% |
222,500 |
2025/2/18 |
140 |
145 |
140 |
140 |
+0.72% |
236,200 |
2025/2/17 |
143 |
147 |
137 |
139 |
-2.80% |
427,200 |
2025/2/14 |
148 |
150 |
142 |
143 |
-4.67% |
400,400 |
2025/2/13 |
152 |
154 |
147 |
150 |
-0.66% |
460,500 |
2025/2/12 |
156 |
157 |
149 |
151 |
-3.21% |
355,300 |
2025/2/10 |
153 |
157 |
150 |
156 |
+1.96% |
413,800 |
2025/2/7 |
176 |
178 |
153 |
153 |
+1.32% |
4,554,800 |
2025/2/6 |
150 |
154 |
150 |
151 |
+0.00% |
237,700 |
2025/2/5 |
152 |
155 |
150 |
151 |
-1.95% |
233,600 |
2025/2/4 |
153 |
157 |
152 |
154 |
+0.65% |
302,700 |
2025/2/3 |
160 |
160 |
149 |
153 |
-4.38% |
726,100 |
2025/1/31 |
163 |
167 |
157 |
160 |
-3.03% |
995,600 |
2025/1/30 |
179 |
180 |
165 |
165 |
-12.23% |
1,918,900 |
2025/1/29 |
185 |
198 |
172 |
188 |
-5.53% |
6,269,700 |
2025/1/28 |
202 |
216 |
192 |
199 |
-8.72% |
6,967,600 |
2025/1/27 |
190 |
218 |
185 |
218 |
+28.99% |
22,276,700 |
2025/1/24 |
128 |
171 |
128 |
169 |
+36.29% |
12,925,600 |
2025/1/23 |
123 |
124 |
123 |
124 |
+0.00% |
10,400 |
2025/1/22 |
120 |
124 |
120 |
124 |
+1.64% |
21,200 |
2025/1/21 |
121 |
122 |
120 |
122 |
+0.83% |
7,400 |
2025/1/20 |
120 |
121 |
118 |
121 |
+1.68% |
20,300 |
2025/1/17 |
119 |
120 |
117 |
119 |
-0.83% |
38,500 |
2025/1/16 |
120 |
122 |
120 |
120 |
+0.00% |
22,300 |
2025/1/15 |
120 |
121 |
120 |
120 |
+0.00% |
16,800 |
2025/1/14 |
121 |
122 |
119 |
120 |
-0.83% |
20,300 |
2025/1/10 |
120 |
122 |
120 |
121 |
+0.83% |
11,300 |
2025/1/9 |
123 |
123 |
120 |
120 |
-2.44% |
20,800 |
2025/1/8 |
124 |
124 |
122 |
123 |
-2.38% |
39,400 |
2025/1/7 |
122 |
128 |
122 |
126 |
+5.88% |
104,700 |
2025/1/6 |
120 |
120 |
117 |
119 |
+0.00% |
73,900 |
2024/12/30 |
116 |
120 |
116 |
119 |
+1.71% |
33,500 |
2024/12/27 |
114 |
122 |
114 |
117 |
+5.41% |
143,000 |
2024/12/26 |
112 |
115 |
111 |
111 |
-2.63% |
229,900 |
2024/12/25 |
116 |
117 |
114 |
114 |
-1.72% |
152,700 |
2024/12/24 |
118 |
118 |
116 |
116 |
-2.52% |
102,400 |
2024/12/23 |
120 |
121 |
116 |
119 |
-2.46% |
159,000 |
2024/12/20 |
122 |
123 |
121 |
122 |
+0.00% |
53,200 |
2024/12/19 |
124 |
124 |
121 |
122 |
-1.61% |
29,300 |
2024/12/18 |
122 |
124 |
122 |
124 |
+1.64% |
39,400 |
2024/12/17 |
123 |
124 |
122 |
122 |
-1.61% |
57,800 |
2024/12/16 |
126 |
127 |
124 |
124 |
-2.36% |
30,500 |
2024/12/13 |
128 |
128 |
125 |
127 |
-0.78% |
41,400 |
2024/12/12 |
129 |
129 |
127 |
128 |
-0.78% |
29,600 |
2024/12/11 |
130 |
130 |
128 |
129 |
-0.77% |
28,300 |
2024/12/10 |
129 |
130 |
129 |
130 |
+0.00% |
12,700 |
2024/12/9 |
130 |
131 |
129 |
130 |
-0.76% |
32,100 |
2024/12/6 |
130 |
131 |
128 |
131 |
+0.00% |
34,900 |
2024/12/5 |
131 |
132 |
130 |
131 |
+0.00% |
18,100 |
2024/12/4 |
132 |
132 |
131 |
131 |
-0.76% |
10,800 |
2024/12/3 |
132 |
133 |
131 |
132 |
-0.75% |
19,000 |
2024/12/2 |
132 |
134 |
132 |
133 |
-0.75% |
19,800 |
2024/11/29 |
134 |
136 |
133 |
134 |
-1.47% |
11,900 |
2024/11/28 |
136 |
138 |
135 |
136 |
-1.45% |
12,700 |
2024/11/27 |
136 |
138 |
134 |
138 |
+0.73% |
18,100 |
2024/11/26 |
138 |
138 |
133 |
137 |
-0.72% |
41,000 |
2024/11/25 |
138 |
138 |
136 |
138 |
+0.00% |
13,900 |
2024/11/22 |
135 |
139 |
134 |
138 |
+2.22% |
62,300 |
2024/11/21 |
133 |
136 |
133 |
135 |
+1.50% |
75,400 |
2024/11/20 |
131 |
133 |
130 |
133 |
+0.76% |
32,400 |
2024/11/19 |
130 |
132 |
129 |
132 |
+1.54% |
20,100 |
2024/11/18 |
129 |
131 |
128 |
130 |
+0.00% |
16,600 |
2024/11/15 |
131 |
131 |
130 |
130 |
-0.76% |
37,800 |
2024/11/14 |
135 |
139 |
129 |
131 |
+0.77% |
99,600 |
2024/11/13 |
130 |
131 |
128 |
130 |
+0.00% |
46,300 |
2024/11/12 |
130 |
131 |
129 |
130 |
+0.00% |
50,700 |
2024/11/11 |
130 |
132 |
130 |
130 |
+0.00% |
33,400 |
2024/11/8 |
130 |
132 |
128 |
130 |
-0.76% |
59,500 |
2024/11/7 |
135 |
135 |
130 |
131 |
-1.50% |
93,700 |
2024/11/6 |
137 |
137 |
129 |
133 |
-2.92% |
129,600 |
2024/11/5 |
139 |
139 |
137 |
137 |
-0.72% |
5,300 |
2024/11/1 |
138 |
138 |
137 |
138 |
-0.72% |
20,100 |
2024/10/31 |
139 |
139 |
137 |
139 |
+1.46% |
9,900 |
2024/10/30 |
139 |
140 |
137 |
137 |
-1.44% |
11,200 |
2024/10/29 |
139 |
139 |
138 |
139 |
+0.00% |
10,300 |
2024/10/28 |
138 |
140 |
138 |
139 |
+0.00% |
6,700 |
2024/10/25 |
139 |
140 |
136 |
139 |
-1.42% |
20,900 |
2024/10/24 |
140 |
141 |
136 |
141 |
+0.71% |
55,700 |
|