| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
132 |
135 |
132 |
135 |
+3.05% |
116,800 |
| 2025/4/25 |
132 |
132 |
131 |
131 |
+0.00% |
53,800 |
| 2025/4/24 |
135 |
135 |
130 |
131 |
-2.96% |
118,800 |
| 2025/4/23 |
136 |
136 |
133 |
135 |
-0.74% |
97,700 |
| 2025/4/22 |
138 |
139 |
134 |
136 |
-2.16% |
137,100 |
| 2025/4/21 |
139 |
148 |
135 |
139 |
-2.80% |
702,300 |
| 2025/4/18 |
136 |
143 |
136 |
143 |
+4.38% |
272,200 |
| 2025/4/17 |
136 |
138 |
133 |
137 |
+1.48% |
139,300 |
| 2025/4/16 |
140 |
145 |
135 |
135 |
-1.46% |
3,111,700 |
| 2025/4/15 |
137 |
147 |
135 |
137 |
+3.01% |
602,100 |
| 2025/4/14 |
134 |
147 |
131 |
133 |
+0.00% |
500,300 |
| 2025/4/11 |
132 |
138 |
131 |
133 |
-2.92% |
421,900 |
| 2025/4/10 |
129 |
139 |
123 |
137 |
+11.38% |
6,210,000 |
| 2025/4/9 |
125 |
125 |
118 |
123 |
-2.38% |
67,600 |
| 2025/4/8 |
122 |
126 |
121 |
126 |
+6.78% |
93,600 |
| 2025/4/7 |
120 |
121 |
114 |
118 |
-9.23% |
280,200 |
| 2025/4/4 |
138 |
138 |
127 |
130 |
-8.45% |
203,200 |
| 2025/4/3 |
138 |
144 |
138 |
142 |
-1.39% |
163,800 |
| 2025/4/2 |
141 |
147 |
138 |
144 |
+0.00% |
3,096,800 |
| 2025/4/1 |
146 |
146 |
142 |
144 |
-1.37% |
151,500 |
| 2025/3/31 |
146 |
147 |
142 |
146 |
+1.39% |
207,700 |
| 2025/3/28 |
148 |
148 |
142 |
144 |
-1.37% |
236,200 |
| 2025/3/27 |
150 |
150 |
145 |
146 |
-2.01% |
173,700 |
| 2025/3/26 |
152 |
152 |
147 |
149 |
-1.32% |
113,800 |
| 2025/3/25 |
147 |
168 |
145 |
151 |
+2.72% |
806,900 |
| 2025/3/24 |
142 |
157 |
140 |
147 |
+3.52% |
614,500 |
| 2025/3/21 |
141 |
164 |
139 |
142 |
+0.71% |
673,600 |
| 2025/3/19 |
139 |
141 |
139 |
141 |
+0.71% |
63,900 |
| 2025/3/18 |
143 |
144 |
135 |
140 |
-2.10% |
108,400 |
| 2025/3/17 |
140 |
143 |
139 |
143 |
+2.14% |
38,500 |
| 2025/3/14 |
142 |
142 |
140 |
140 |
-1.41% |
26,900 |
| 2025/3/13 |
140 |
142 |
140 |
142 |
+2.16% |
34,700 |
| 2025/3/12 |
138 |
140 |
138 |
139 |
+0.72% |
12,300 |
| 2025/3/11 |
138 |
140 |
137 |
138 |
-1.43% |
11,800 |
| 2025/3/10 |
140 |
142 |
137 |
140 |
+2.94% |
46,700 |
| 2025/3/7 |
136 |
137 |
136 |
136 |
-0.73% |
559,900 |
| 2025/3/6 |
136 |
141 |
136 |
137 |
-0.72% |
53,300 |
| 2025/3/5 |
137 |
138 |
135 |
138 |
+1.47% |
43,800 |
| 2025/3/4 |
138 |
138 |
135 |
136 |
+0.74% |
27,400 |
| 2025/3/3 |
134 |
137 |
134 |
135 |
+0.00% |
25,200 |
| 2025/2/28 |
136 |
137 |
135 |
135 |
-2.17% |
30,900 |
| 2025/2/27 |
138 |
139 |
136 |
138 |
-0.72% |
21,500 |
| 2025/2/26 |
138 |
140 |
137 |
139 |
+0.00% |
49,700 |
| 2025/2/25 |
139 |
140 |
138 |
139 |
-1.42% |
67,300 |
| 2025/2/21 |
142 |
142 |
140 |
141 |
-1.40% |
46,600 |
| 2025/2/20 |
144 |
144 |
141 |
143 |
-2.05% |
63,100 |
| 2025/2/19 |
143 |
147 |
143 |
146 |
+0.00% |
196,400 |
| 2025/2/18 |
145 |
147 |
144 |
146 |
+1.39% |
154,000 |
| 2025/2/17 |
145 |
146 |
144 |
144 |
-0.69% |
57,200 |
| 2025/2/14 |
145 |
145 |
143 |
145 |
+0.00% |
35,200 |
| 2025/2/13 |
145 |
147 |
145 |
145 |
+0.00% |
100,700 |
| 2025/2/12 |
147 |
147 |
145 |
145 |
-0.68% |
32,500 |
| 2025/2/10 |
147 |
147 |
145 |
146 |
+0.00% |
44,000 |
| 2025/2/7 |
149 |
149 |
145 |
146 |
-0.68% |
48,500 |
| 2025/2/6 |
148 |
149 |
146 |
147 |
-0.68% |
43,400 |
| 2025/2/5 |
145 |
148 |
144 |
148 |
+2.07% |
68,000 |
| 2025/2/4 |
142 |
145 |
142 |
145 |
+3.57% |
56,700 |
| 2025/2/3 |
143 |
143 |
140 |
140 |
-1.41% |
95,500 |
| 2025/1/31 |
146 |
146 |
141 |
142 |
-0.70% |
179,900 |
| 2025/1/30 |
145 |
146 |
142 |
143 |
-0.69% |
194,400 |
| 2025/1/29 |
146 |
147 |
144 |
144 |
-0.69% |
113,100 |
| 2025/1/28 |
148 |
148 |
144 |
145 |
+0.00% |
138,200 |
| 2025/1/27 |
149 |
150 |
145 |
145 |
-1.36% |
290,400 |
| 2025/1/24 |
149 |
149 |
145 |
147 |
-3.29% |
295,600 |
| 2025/1/23 |
160 |
160 |
149 |
152 |
-5.00% |
759,600 |
| 2025/1/22 |
160 |
172 |
155 |
160 |
+28.00% |
6,135,100 |
| 2025/1/21 |
121 |
126 |
121 |
125 |
+2.46% |
218,600 |
| 2025/1/20 |
121 |
122 |
120 |
122 |
+1.67% |
31,800 |
| 2025/1/17 |
119 |
120 |
118 |
120 |
+0.84% |
51,500 |
| 2025/1/16 |
120 |
122 |
119 |
119 |
-1.65% |
57,200 |
| 2025/1/15 |
120 |
121 |
119 |
121 |
+1.68% |
52,800 |
| 2025/1/14 |
119 |
119 |
116 |
119 |
+0.85% |
51,300 |
| 2025/1/10 |
121 |
122 |
118 |
118 |
-2.48% |
88,900 |
| 2025/1/9 |
124 |
124 |
120 |
121 |
-1.63% |
140,900 |
| 2025/1/8 |
123 |
125 |
123 |
123 |
-0.81% |
28,200 |
| 2025/1/7 |
122 |
125 |
122 |
124 |
+0.81% |
61,800 |
| 2025/1/6 |
123 |
124 |
122 |
123 |
+0.00% |
123,300 |
| 2024/12/30 |
128 |
129 |
123 |
123 |
-7.52% |
272,700 |
| 2024/12/27 |
128 |
133 |
127 |
133 |
+3.10% |
174,900 |
| 2024/12/26 |
121 |
130 |
121 |
129 |
+4.03% |
256,300 |
| 2024/12/25 |
126 |
126 |
119 |
124 |
+0.00% |
204,400 |
| 2024/12/24 |
126 |
130 |
120 |
124 |
-2.36% |
302,700 |
| 2024/12/23 |
128 |
129 |
125 |
127 |
-1.55% |
93,000 |
| 2024/12/20 |
129 |
130 |
128 |
129 |
+0.00% |
61,700 |
| 2024/12/19 |
129 |
129 |
128 |
129 |
+0.00% |
19,300 |
| 2024/12/18 |
129 |
130 |
128 |
129 |
+0.00% |
39,900 |
| 2024/12/17 |
128 |
129 |
127 |
129 |
+0.00% |
136,000 |
| 2024/12/16 |
130 |
130 |
128 |
129 |
-0.77% |
40,000 |
| 2024/12/13 |
129 |
131 |
129 |
130 |
-0.76% |
31,900 |
| 2024/12/12 |
129 |
132 |
129 |
131 |
+1.55% |
79,700 |
| 2024/12/11 |
131 |
131 |
129 |
129 |
-1.53% |
25,700 |
| 2024/12/10 |
131 |
131 |
129 |
131 |
+0.00% |
47,200 |
| 2024/12/9 |
127 |
134 |
126 |
131 |
+2.34% |
217,400 |
| 2024/12/6 |
128 |
128 |
126 |
128 |
+0.79% |
30,600 |
| 2024/12/5 |
128 |
129 |
127 |
127 |
-0.78% |
36,500 |
| 2024/12/4 |
128 |
129 |
127 |
128 |
+0.00% |
18,800 |
| 2024/12/3 |
128 |
130 |
126 |
128 |
+0.00% |
66,400 |
| 2024/12/2 |
129 |
130 |
128 |
128 |
-0.78% |
49,300 |
| 2024/11/29 |
132 |
133 |
126 |
129 |
-2.27% |
91,300 |
| 2024/11/28 |
131 |
133 |
131 |
132 |
-0.75% |
33,500 |
| 2024/11/27 |
142 |
143 |
132 |
133 |
-6.34% |
126,700 |
| 2024/11/26 |
137 |
143 |
136 |
142 |
+2.90% |
158,400 |
| 2024/11/25 |
135 |
138 |
134 |
138 |
+4.55% |
89,300 |
| 2024/11/22 |
132 |
133 |
131 |
132 |
+0.00% |
393,700 |
| 2024/11/21 |
130 |
132 |
130 |
132 |
+1.54% |
15,600 |
| 2024/11/20 |
131 |
131 |
130 |
130 |
-1.52% |
22,900 |
| 2024/11/19 |
131 |
132 |
131 |
132 |
+1.54% |
19,100 |
| 2024/11/18 |
131 |
131 |
130 |
130 |
-0.76% |
34,500 |
| 2024/11/15 |
131 |
132 |
130 |
131 |
+0.00% |
15,200 |
| 2024/11/14 |
131 |
131 |
130 |
131 |
+0.77% |
22,500 |
| 2024/11/13 |
131 |
131 |
130 |
130 |
-0.76% |
15,300 |
| 2024/11/12 |
133 |
133 |
130 |
131 |
+0.00% |
40,000 |
| 2024/11/11 |
131 |
132 |
131 |
131 |
+0.00% |
3,100 |
| 2024/11/8 |
131 |
132 |
131 |
131 |
+0.00% |
11,700 |
| 2024/11/7 |
132 |
134 |
131 |
131 |
+0.00% |
38,300 |
| 2024/11/6 |
133 |
135 |
131 |
131 |
-1.50% |
32,500 |
| 2024/11/5 |
132 |
133 |
130 |
133 |
+2.31% |
32,900 |
| 2024/11/1 |
131 |
131 |
130 |
130 |
-0.76% |
27,900 |
| 2024/10/31 |
130 |
131 |
128 |
131 |
+0.77% |
51,800 |
| 2024/10/30 |
129 |
130 |
129 |
130 |
-0.76% |
27,400 |
| 2024/10/29 |
129 |
131 |
129 |
131 |
+0.77% |
42,600 |
| 2024/10/28 |
128 |
130 |
127 |
130 |
+2.36% |
19,800 |
| 2024/10/25 |
129 |
129 |
127 |
127 |
-1.55% |
23,600 |
|
