| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
150 |
157 |
149 |
152 |
-1.30% |
606,700 |
| 2025/3/19 |
153 |
165 |
151 |
154 |
-1.91% |
791,600 |
| 2025/3/18 |
156 |
159 |
155 |
157 |
+3.29% |
301,200 |
| 2025/3/17 |
149 |
154 |
148 |
152 |
+2.01% |
281,400 |
| 2025/3/14 |
152 |
158 |
139 |
149 |
-6.88% |
1,395,200 |
| 2025/3/13 |
150 |
160 |
150 |
160 |
+6.67% |
1,039,300 |
| 2025/3/12 |
147 |
151 |
146 |
150 |
+3.45% |
683,600 |
| 2025/3/11 |
136 |
146 |
134 |
145 |
+4.32% |
403,000 |
| 2025/3/10 |
133 |
139 |
132 |
139 |
+4.51% |
267,700 |
| 2025/3/7 |
130 |
134 |
129 |
133 |
+2.31% |
274,900 |
| 2025/3/6 |
133 |
134 |
130 |
130 |
-2.99% |
225,400 |
| 2025/3/5 |
131 |
134 |
128 |
134 |
+2.29% |
175,300 |
| 2025/3/4 |
128 |
132 |
125 |
131 |
+2.34% |
258,800 |
| 2025/3/3 |
124 |
131 |
124 |
128 |
+2.40% |
242,000 |
| 2025/2/28 |
123 |
125 |
121 |
125 |
+0.00% |
150,000 |
| 2025/2/27 |
120 |
127 |
120 |
125 |
+5.04% |
370,100 |
| 2025/2/26 |
119 |
120 |
117 |
119 |
-0.83% |
178,200 |
| 2025/2/25 |
119 |
120 |
117 |
120 |
+0.00% |
105,000 |
| 2025/2/21 |
118 |
120 |
117 |
120 |
+1.69% |
177,700 |
| 2025/2/20 |
122 |
122 |
116 |
118 |
-2.48% |
301,400 |
| 2025/2/19 |
114 |
121 |
114 |
121 |
+7.08% |
324,000 |
| 2025/2/18 |
113 |
114 |
112 |
113 |
+0.89% |
76,000 |
| 2025/2/17 |
112 |
113 |
111 |
112 |
+0.00% |
250,500 |
| 2025/2/14 |
112 |
113 |
111 |
112 |
+0.00% |
74,100 |
| 2025/2/13 |
112 |
114 |
111 |
112 |
-0.88% |
94,100 |
| 2025/2/12 |
111 |
114 |
110 |
113 |
+0.00% |
171,700 |
| 2025/2/10 |
103 |
113 |
103 |
113 |
+0.89% |
785,300 |
| 2025/2/7 |
111 |
112 |
110 |
112 |
+1.82% |
135,600 |
| 2025/2/6 |
111 |
111 |
110 |
110 |
+0.00% |
31,000 |
| 2025/2/5 |
110 |
111 |
109 |
110 |
+0.92% |
78,500 |
| 2025/2/4 |
110 |
110 |
109 |
109 |
+0.93% |
9,400 |
| 2025/2/3 |
110 |
110 |
108 |
108 |
-1.82% |
114,100 |
| 2025/1/31 |
110 |
110 |
109 |
110 |
+0.00% |
11,600 |
| 2025/1/30 |
110 |
111 |
109 |
110 |
+0.00% |
56,700 |
| 2025/1/29 |
109 |
110 |
109 |
110 |
+0.92% |
39,400 |
| 2025/1/28 |
108 |
110 |
108 |
109 |
+0.93% |
85,900 |
| 2025/1/27 |
107 |
108 |
107 |
108 |
+0.93% |
53,600 |
| 2025/1/24 |
105 |
107 |
104 |
107 |
+2.88% |
117,200 |
| 2025/1/23 |
105 |
105 |
104 |
104 |
+0.00% |
49,300 |
| 2025/1/22 |
104 |
106 |
104 |
104 |
+0.00% |
64,300 |
| 2025/1/21 |
106 |
106 |
104 |
104 |
-0.95% |
127,600 |
| 2025/1/20 |
106 |
107 |
105 |
105 |
+0.00% |
123,200 |
| 2025/1/17 |
109 |
116 |
105 |
105 |
+0.00% |
1,870,600 |
| 2025/1/16 |
106 |
107 |
105 |
105 |
-0.94% |
122,500 |
| 2025/1/15 |
107 |
108 |
106 |
106 |
-0.93% |
65,500 |
| 2025/1/14 |
108 |
109 |
107 |
107 |
-0.93% |
63,400 |
| 2025/1/10 |
105 |
108 |
105 |
108 |
+1.89% |
73,200 |
| 2025/1/9 |
104 |
106 |
104 |
106 |
+0.95% |
179,600 |
| 2025/1/8 |
104 |
105 |
104 |
105 |
+0.00% |
28,900 |
| 2025/1/7 |
105 |
105 |
104 |
105 |
+0.96% |
89,600 |
| 2025/1/6 |
105 |
106 |
104 |
104 |
-0.95% |
84,800 |
| 2024/12/30 |
104 |
106 |
104 |
105 |
+0.96% |
102,200 |
| 2024/12/27 |
105 |
106 |
104 |
104 |
-0.95% |
81,500 |
| 2024/12/26 |
103 |
105 |
102 |
105 |
+0.96% |
188,100 |
| 2024/12/25 |
102 |
104 |
102 |
104 |
+0.00% |
151,200 |
| 2024/12/24 |
103 |
104 |
102 |
104 |
+0.00% |
59,400 |
| 2024/12/23 |
104 |
105 |
102 |
104 |
+0.00% |
98,900 |
| 2024/12/20 |
103 |
105 |
102 |
104 |
+0.00% |
146,300 |
| 2024/12/19 |
104 |
104 |
103 |
104 |
-0.95% |
57,200 |
| 2024/12/18 |
104 |
105 |
102 |
105 |
+0.96% |
129,200 |
| 2024/12/17 |
104 |
105 |
103 |
104 |
+0.00% |
103,900 |
| 2024/12/16 |
105 |
106 |
104 |
104 |
-0.95% |
108,300 |
| 2024/12/13 |
104 |
106 |
104 |
105 |
+0.00% |
145,800 |
| 2024/12/12 |
104 |
105 |
104 |
105 |
+0.00% |
52,900 |
| 2024/12/11 |
104 |
106 |
104 |
105 |
+0.00% |
71,300 |
| 2024/12/10 |
105 |
106 |
105 |
105 |
+0.00% |
64,800 |
| 2024/12/9 |
105 |
106 |
105 |
105 |
+0.00% |
50,600 |
| 2024/12/6 |
106 |
106 |
104 |
105 |
-0.94% |
203,400 |
| 2024/12/5 |
107 |
108 |
106 |
106 |
-1.85% |
89,300 |
| 2024/12/4 |
107 |
108 |
106 |
108 |
+1.89% |
60,700 |
| 2024/12/3 |
107 |
108 |
106 |
106 |
-0.93% |
81,800 |
| 2024/12/2 |
106 |
108 |
106 |
107 |
+0.00% |
104,300 |
| 2024/11/29 |
106 |
107 |
105 |
107 |
+0.00% |
130,800 |
| 2024/11/28 |
107 |
109 |
107 |
107 |
+0.00% |
132,500 |
| 2024/11/27 |
109 |
109 |
107 |
107 |
-1.83% |
107,600 |
| 2024/11/26 |
110 |
110 |
107 |
109 |
+0.00% |
100,500 |
| 2024/11/25 |
109 |
110 |
108 |
109 |
+0.00% |
45,800 |
| 2024/11/22 |
107 |
109 |
107 |
109 |
+1.87% |
46,600 |
| 2024/11/21 |
108 |
108 |
107 |
107 |
-0.93% |
65,200 |
| 2024/11/20 |
108 |
109 |
108 |
108 |
+0.00% |
80,400 |
| 2024/11/19 |
108 |
108 |
106 |
108 |
+0.00% |
107,600 |
| 2024/11/18 |
106 |
109 |
106 |
108 |
+0.93% |
126,200 |
| 2024/11/15 |
106 |
108 |
105 |
107 |
+1.90% |
190,600 |
| 2024/11/14 |
109 |
109 |
105 |
105 |
-2.78% |
225,100 |
| 2024/11/13 |
107 |
110 |
107 |
108 |
+1.89% |
290,200 |
| 2024/11/12 |
109 |
109 |
106 |
106 |
-0.93% |
130,000 |
| 2024/11/11 |
105 |
108 |
104 |
107 |
+0.94% |
445,200 |
| 2024/11/8 |
108 |
109 |
106 |
106 |
-1.85% |
215,900 |
| 2024/11/7 |
108 |
108 |
106 |
108 |
+1.89% |
99,500 |
| 2024/11/6 |
108 |
109 |
106 |
106 |
-2.75% |
139,200 |
| 2024/11/5 |
107 |
109 |
105 |
109 |
+2.83% |
142,700 |
| 2024/11/1 |
108 |
110 |
106 |
106 |
-1.85% |
303,600 |
| 2024/10/31 |
109 |
110 |
107 |
108 |
-1.82% |
323,000 |
| 2024/10/30 |
113 |
113 |
109 |
110 |
-1.79% |
350,800 |
| 2024/10/29 |
112 |
112 |
111 |
112 |
+0.00% |
129,100 |
| 2024/10/28 |
109 |
112 |
108 |
112 |
+1.82% |
420,900 |
| 2024/10/25 |
114 |
115 |
109 |
110 |
-5.17% |
787,400 |
| 2024/10/24 |
119 |
119 |
113 |
116 |
-4.13% |
1,304,600 |
| 2024/10/23 |
116 |
123 |
116 |
121 |
+4.31% |
1,293,800 |
| 2024/10/22 |
117 |
124 |
112 |
116 |
+0.00% |
3,418,800 |
| 2024/10/21 |
112 |
120 |
110 |
116 |
+4.50% |
646,000 |
| 2024/10/18 |
112 |
113 |
111 |
111 |
-0.89% |
49,200 |
| 2024/10/17 |
113 |
113 |
111 |
112 |
-0.88% |
35,600 |
| 2024/10/16 |
111 |
113 |
110 |
113 |
+1.80% |
60,800 |
| 2024/10/15 |
112 |
113 |
110 |
111 |
+0.00% |
74,300 |
| 2024/10/11 |
113 |
113 |
111 |
111 |
-1.77% |
135,600 |
| 2024/10/10 |
115 |
115 |
112 |
113 |
-1.74% |
124,500 |
| 2024/10/9 |
117 |
117 |
114 |
115 |
+0.00% |
127,100 |
| 2024/10/8 |
116 |
116 |
115 |
115 |
-1.71% |
82,800 |
| 2024/10/7 |
119 |
119 |
116 |
117 |
+0.00% |
88,000 |
| 2024/10/4 |
118 |
119 |
117 |
117 |
+0.00% |
130,300 |
| 2024/10/3 |
118 |
118 |
115 |
117 |
+1.74% |
219,000 |
| 2024/10/2 |
115 |
119 |
114 |
115 |
-0.86% |
607,700 |
| 2024/10/1 |
117 |
121 |
115 |
116 |
+0.87% |
295,800 |
| 2024/9/30 |
114 |
117 |
114 |
115 |
-1.71% |
206,600 |
| 2024/9/27 |
118 |
119 |
117 |
117 |
+0.00% |
79,300 |
| 2024/9/26 |
120 |
120 |
117 |
117 |
-0.85% |
249,100 |
| 2024/9/25 |
120 |
121 |
118 |
118 |
-3.28% |
232,700 |
| 2024/9/24 |
122 |
125 |
121 |
122 |
-1.61% |
177,000 |
| 2024/9/20 |
123 |
132 |
118 |
124 |
+3.33% |
1,120,700 |
| 2024/9/19 |
120 |
122 |
119 |
120 |
+0.84% |
113,900 |
| 2024/9/18 |
118 |
119 |
116 |
119 |
+0.85% |
181,200 |
| 2024/9/17 |
118 |
118 |
115 |
118 |
-0.84% |
167,600 |
|
