日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
211 |
216 |
205 |
205 |
-3.30% |
1,368,600 |
2025/7/11 |
205 |
220 |
200 |
212 |
+4.43% |
2,381,100 |
2025/7/10 |
219 |
226 |
200 |
203 |
-8.14% |
2,506,100 |
2025/7/9 |
210 |
225 |
206 |
221 |
+7.28% |
2,474,800 |
2025/7/8 |
205 |
208 |
198 |
206 |
+0.00% |
689,100 |
2025/7/7 |
200 |
208 |
200 |
206 |
+2.49% |
860,300 |
2025/7/4 |
208 |
214 |
198 |
201 |
-2.43% |
1,141,200 |
2025/7/3 |
214 |
217 |
205 |
206 |
-4.19% |
1,268,100 |
2025/7/2 |
231 |
237 |
212 |
215 |
-9.28% |
2,508,300 |
2025/7/1 |
256 |
256 |
236 |
237 |
-8.14% |
1,631,900 |
2025/6/30 |
268 |
268 |
248 |
258 |
-3.73% |
2,091,100 |
2025/6/27 |
261 |
269 |
256 |
268 |
+4.69% |
1,928,400 |
2025/6/26 |
275 |
292 |
255 |
256 |
-9.22% |
4,383,500 |
2025/6/25 |
295 |
350 |
276 |
282 |
-0.70% |
18,089,800 |
2025/6/24 |
240 |
300 |
240 |
284 |
+19.83% |
12,431,800 |
2025/6/23 |
240 |
250 |
231 |
237 |
-7.06% |
2,570,600 |
2025/6/20 |
301 |
317 |
224 |
255 |
-16.12% |
12,546,500 |
2025/6/19 |
285 |
315 |
284 |
304 |
+5.19% |
5,942,400 |
2025/6/18 |
290 |
318 |
265 |
289 |
-9.97% |
9,306,400 |
2025/6/17 |
334 |
364 |
292 |
321 |
+0.94% |
22,106,200 |
2025/6/16 |
283 |
328 |
276 |
318 |
+15.64% |
13,270,800 |
2025/6/13 |
275 |
294 |
263 |
275 |
+1.85% |
11,045,700 |
2025/6/12 |
236 |
285 |
231 |
270 |
+15.38% |
14,942,100 |
2025/6/11 |
233 |
235 |
212 |
234 |
+4.00% |
5,647,200 |
2025/6/10 |
207 |
227 |
201 |
225 |
+9.22% |
5,024,900 |
2025/6/9 |
191 |
215 |
189 |
206 |
+8.42% |
5,967,500 |
2025/6/6 |
173 |
195 |
172 |
190 |
+9.83% |
6,644,300 |
2025/6/5 |
186 |
192 |
169 |
173 |
-4.42% |
3,943,100 |
2025/6/4 |
195 |
199 |
180 |
181 |
-5.24% |
5,655,500 |
2025/6/3 |
166 |
196 |
165 |
191 |
+14.37% |
10,188,700 |
2025/6/2 |
168 |
175 |
162 |
167 |
-1.18% |
2,088,600 |
2025/5/30 |
149 |
175 |
149 |
169 |
+12.67% |
8,013,800 |
2025/5/29 |
157 |
163 |
149 |
150 |
-6.25% |
1,849,100 |
2025/5/28 |
162 |
177 |
153 |
160 |
+1.91% |
5,783,600 |
2025/5/27 |
156 |
169 |
148 |
157 |
-3.68% |
5,543,900 |
2025/5/26 |
139 |
167 |
137 |
163 |
+18.12% |
11,158,800 |
2025/5/23 |
160 |
163 |
135 |
138 |
-20.23% |
5,765,900 |
2025/5/22 |
197 |
237 |
167 |
173 |
-7.49% |
25,464,600 |
2025/5/21 |
187 |
187 |
187 |
187 |
+36.50% |
317,800 |
2025/5/20 |
127 |
139 |
127 |
137 |
+7.87% |
1,051,200 |
2025/5/19 |
126 |
131 |
122 |
127 |
-0.78% |
643,200 |
2025/5/16 |
110 |
129 |
110 |
128 |
+13.27% |
1,679,900 |
2025/5/15 |
107 |
113 |
106 |
113 |
+6.60% |
302,000 |
2025/5/14 |
105 |
107 |
105 |
106 |
+0.95% |
141,800 |
2025/5/13 |
107 |
108 |
105 |
105 |
-1.87% |
203,300 |
2025/5/12 |
107 |
109 |
105 |
107 |
-1.83% |
320,300 |
2025/5/9 |
105 |
118 |
104 |
109 |
+3.81% |
7,753,000 |
2025/5/8 |
104 |
106 |
104 |
105 |
+0.00% |
79,600 |
2025/5/7 |
104 |
105 |
104 |
105 |
+0.96% |
49,000 |
2025/5/2 |
106 |
107 |
103 |
104 |
-1.89% |
246,700 |
2025/5/1 |
108 |
108 |
106 |
106 |
-1.85% |
112,200 |
2025/4/30 |
105 |
108 |
105 |
108 |
+1.89% |
171,800 |
2025/4/28 |
106 |
109 |
106 |
106 |
+0.00% |
184,200 |
2025/4/25 |
107 |
109 |
106 |
106 |
+0.00% |
138,200 |
2025/4/24 |
107 |
108 |
105 |
106 |
-0.93% |
183,200 |
2025/4/23 |
107 |
108 |
106 |
107 |
+0.94% |
61,000 |
2025/4/22 |
108 |
109 |
106 |
106 |
-1.85% |
94,200 |
2025/4/21 |
106 |
111 |
103 |
108 |
+1.89% |
656,700 |
2025/4/18 |
106 |
107 |
105 |
106 |
-1.85% |
108,000 |
2025/4/17 |
108 |
110 |
105 |
108 |
-0.92% |
480,700 |
2025/4/16 |
111 |
111 |
106 |
109 |
+1.87% |
257,000 |
2025/4/15 |
106 |
115 |
106 |
107 |
+0.94% |
1,862,800 |
2025/4/14 |
105 |
108 |
105 |
106 |
+0.00% |
168,000 |
2025/4/11 |
100 |
106 |
100 |
106 |
+2.91% |
219,700 |
2025/4/10 |
106 |
108 |
103 |
103 |
+0.98% |
371,200 |
2025/4/9 |
103 |
111 |
99 |
102 |
-5.56% |
2,914,000 |
2025/4/8 |
94 |
108 |
92 |
108 |
+22.73% |
2,892,900 |
2025/4/7 |
95 |
104 |
88 |
88 |
-15.38% |
3,231,400 |
2025/4/4 |
103 |
115 |
99 |
104 |
+0.00% |
3,176,500 |
2025/4/3 |
103 |
111 |
103 |
104 |
-2.80% |
1,025,900 |
2025/4/2 |
111 |
113 |
106 |
107 |
-7.76% |
433,400 |
2025/4/1 |
106 |
120 |
101 |
116 |
+13.73% |
4,734,000 |
2025/3/31 |
110 |
119 |
102 |
102 |
-8.11% |
1,307,500 |
2025/3/28 |
111 |
114 |
110 |
111 |
+0.91% |
114,700 |
2025/3/27 |
114 |
117 |
110 |
110 |
-5.98% |
674,300 |
2025/3/26 |
110 |
120 |
110 |
117 |
+6.36% |
1,154,000 |
2025/3/25 |
111 |
113 |
110 |
110 |
-0.90% |
68,300 |
2025/3/24 |
110 |
111 |
110 |
111 |
+1.83% |
64,000 |
2025/3/21 |
111 |
111 |
109 |
109 |
-1.80% |
57,700 |
2025/3/19 |
110 |
112 |
110 |
111 |
+0.00% |
48,800 |
2025/3/18 |
111 |
111 |
109 |
111 |
+0.00% |
59,200 |
2025/3/17 |
111 |
111 |
110 |
111 |
+0.00% |
66,800 |
2025/3/14 |
109 |
111 |
109 |
111 |
+1.83% |
57,100 |
2025/3/13 |
113 |
113 |
109 |
109 |
-0.91% |
84,000 |
2025/3/12 |
108 |
114 |
108 |
110 |
+1.85% |
342,900 |
2025/3/11 |
108 |
109 |
106 |
108 |
+0.00% |
142,500 |
2025/3/10 |
109 |
109 |
107 |
108 |
+0.00% |
68,600 |
2025/3/7 |
108 |
110 |
107 |
108 |
+0.00% |
91,700 |
2025/3/6 |
108 |
109 |
108 |
108 |
+0.00% |
69,600 |
2025/3/5 |
108 |
109 |
107 |
108 |
-0.92% |
115,500 |
2025/3/4 |
108 |
110 |
107 |
109 |
+0.00% |
133,700 |
2025/3/3 |
109 |
110 |
108 |
109 |
+1.87% |
75,300 |
2025/2/28 |
111 |
112 |
107 |
107 |
-4.46% |
507,800 |
2025/2/27 |
111 |
116 |
111 |
112 |
+0.90% |
147,300 |
2025/2/26 |
112 |
113 |
110 |
111 |
-1.77% |
153,100 |
2025/2/25 |
115 |
115 |
112 |
113 |
-1.74% |
124,900 |
2025/2/21 |
116 |
118 |
115 |
115 |
+0.88% |
78,700 |
2025/2/20 |
118 |
119 |
114 |
114 |
-3.39% |
129,500 |
2025/2/19 |
118 |
121 |
117 |
118 |
-0.84% |
188,600 |
2025/2/18 |
114 |
120 |
114 |
119 |
+6.25% |
263,900 |
2025/2/17 |
116 |
116 |
110 |
112 |
-7.44% |
423,000 |
2025/2/14 |
122 |
125 |
115 |
121 |
+0.83% |
343,700 |
2025/2/13 |
122 |
122 |
114 |
120 |
-0.83% |
516,500 |
2025/2/12 |
112 |
121 |
112 |
121 |
+9.01% |
526,200 |
2025/2/10 |
109 |
111 |
109 |
111 |
+2.78% |
147,600 |
2025/2/7 |
108 |
109 |
107 |
108 |
+0.93% |
48,200 |
2025/2/6 |
108 |
109 |
107 |
107 |
-0.93% |
77,900 |
2025/2/5 |
110 |
110 |
108 |
108 |
-0.92% |
25,300 |
2025/2/4 |
108 |
109 |
108 |
109 |
+1.87% |
83,700 |
2025/2/3 |
109 |
109 |
107 |
107 |
-1.83% |
104,200 |
2025/1/31 |
112 |
114 |
109 |
109 |
-2.68% |
327,900 |
2025/1/30 |
113 |
115 |
112 |
112 |
-0.88% |
194,000 |
2025/1/29 |
114 |
114 |
112 |
113 |
+0.00% |
168,300 |
2025/1/28 |
113 |
115 |
112 |
113 |
+0.00% |
139,400 |
2025/1/27 |
114 |
115 |
112 |
113 |
-0.88% |
148,500 |
2025/1/24 |
111 |
115 |
110 |
114 |
+3.64% |
521,300 |
2025/1/23 |
112 |
114 |
109 |
110 |
-0.90% |
127,600 |
2025/1/22 |
112 |
115 |
111 |
111 |
+0.91% |
195,100 |
2025/1/21 |
110 |
114 |
106 |
110 |
+0.00% |
389,900 |
2025/1/20 |
109 |
112 |
109 |
110 |
+1.85% |
211,300 |
2025/1/17 |
110 |
111 |
107 |
108 |
-1.82% |
256,700 |
2025/1/16 |
117 |
117 |
110 |
110 |
-5.17% |
286,500 |
2025/1/15 |
115 |
118 |
113 |
116 |
+0.87% |
317,300 |
|