日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
137 |
137 |
135 |
135 |
-0.74% |
77,600 |
2025/7/11 |
137 |
138 |
135 |
136 |
+0.74% |
93,100 |
2025/7/10 |
137 |
137 |
135 |
135 |
-0.74% |
30,000 |
2025/7/9 |
137 |
139 |
134 |
136 |
+0.00% |
182,700 |
2025/7/8 |
136 |
137 |
134 |
136 |
+0.74% |
96,900 |
2025/7/7 |
135 |
136 |
135 |
135 |
+0.00% |
25,200 |
2025/7/4 |
136 |
137 |
134 |
135 |
+0.00% |
117,000 |
2025/7/3 |
136 |
136 |
134 |
135 |
-0.74% |
98,900 |
2025/7/2 |
136 |
136 |
135 |
136 |
+0.74% |
296,800 |
2025/7/1 |
137 |
138 |
135 |
135 |
-1.46% |
193,900 |
2025/6/30 |
137 |
138 |
136 |
137 |
+0.74% |
62,200 |
2025/6/27 |
137 |
138 |
136 |
136 |
+0.00% |
60,800 |
2025/6/26 |
137 |
138 |
136 |
136 |
+0.00% |
262,800 |
2025/6/25 |
137 |
138 |
136 |
136 |
-0.73% |
117,600 |
2025/6/24 |
137 |
138 |
136 |
137 |
+0.74% |
81,300 |
2025/6/23 |
137 |
138 |
135 |
136 |
-0.73% |
161,000 |
2025/6/20 |
138 |
139 |
137 |
137 |
-0.72% |
86,300 |
2025/6/19 |
139 |
139 |
137 |
138 |
+0.00% |
49,300 |
2025/6/18 |
139 |
140 |
137 |
138 |
+0.73% |
185,400 |
2025/6/17 |
140 |
141 |
137 |
137 |
-2.14% |
366,100 |
2025/6/16 |
138 |
140 |
138 |
140 |
+2.19% |
87,800 |
2025/6/13 |
140 |
140 |
137 |
137 |
-1.44% |
160,900 |
2025/6/12 |
140 |
141 |
139 |
139 |
+0.00% |
20,400 |
2025/6/11 |
140 |
140 |
139 |
139 |
+0.00% |
72,600 |
2025/6/10 |
141 |
142 |
139 |
139 |
-1.42% |
69,100 |
2025/6/9 |
142 |
142 |
139 |
141 |
-1.40% |
202,500 |
2025/6/6 |
140 |
143 |
136 |
143 |
+2.88% |
486,600 |
2025/6/5 |
140 |
141 |
139 |
139 |
+0.00% |
47,200 |
2025/6/4 |
139 |
142 |
139 |
139 |
+0.00% |
67,300 |
2025/6/3 |
142 |
142 |
139 |
139 |
-2.11% |
49,000 |
2025/6/2 |
144 |
144 |
140 |
142 |
-0.70% |
55,200 |
2025/5/30 |
139 |
144 |
139 |
143 |
+2.88% |
174,100 |
2025/5/29 |
140 |
142 |
138 |
139 |
+0.00% |
187,300 |
2025/5/28 |
142 |
143 |
139 |
139 |
-0.71% |
233,800 |
2025/5/27 |
140 |
143 |
140 |
140 |
-0.71% |
115,400 |
2025/5/26 |
140 |
142 |
139 |
141 |
+2.17% |
83,600 |
2025/5/23 |
138 |
140 |
138 |
138 |
+0.00% |
57,700 |
2025/5/22 |
138 |
141 |
138 |
138 |
+0.00% |
80,200 |
2025/5/21 |
139 |
141 |
137 |
138 |
+0.73% |
89,700 |
2025/5/20 |
138 |
140 |
137 |
137 |
+0.74% |
158,900 |
2025/5/19 |
140 |
142 |
135 |
136 |
-3.55% |
299,900 |
2025/5/16 |
144 |
145 |
137 |
141 |
-3.42% |
516,700 |
2025/5/15 |
144 |
147 |
144 |
146 |
+1.39% |
252,600 |
2025/5/14 |
147 |
147 |
143 |
144 |
-0.69% |
195,700 |
2025/5/13 |
147 |
150 |
145 |
145 |
-0.68% |
270,100 |
2025/5/12 |
148 |
149 |
146 |
146 |
-1.35% |
139,800 |
2025/5/9 |
148 |
150 |
148 |
148 |
+0.00% |
60,300 |
2025/5/8 |
149 |
149 |
146 |
148 |
-0.67% |
80,300 |
2025/5/7 |
147 |
156 |
145 |
149 |
+2.76% |
1,269,900 |
2025/5/2 |
146 |
147 |
142 |
145 |
+0.00% |
321,600 |
2025/5/1 |
149 |
149 |
144 |
145 |
-2.03% |
149,800 |
2025/4/30 |
149 |
149 |
144 |
148 |
-0.67% |
165,500 |
2025/4/28 |
145 |
155 |
142 |
149 |
+3.47% |
853,400 |
2025/4/25 |
143 |
146 |
143 |
144 |
+0.70% |
160,300 |
2025/4/24 |
144 |
145 |
142 |
143 |
+0.00% |
91,400 |
2025/4/23 |
148 |
157 |
138 |
143 |
-1.38% |
992,500 |
2025/4/22 |
148 |
149 |
145 |
145 |
-1.36% |
50,000 |
2025/4/21 |
149 |
149 |
147 |
147 |
+0.68% |
59,400 |
2025/4/18 |
144 |
148 |
144 |
146 |
+2.10% |
122,200 |
2025/4/17 |
144 |
145 |
143 |
143 |
+0.70% |
108,000 |
2025/4/16 |
144 |
146 |
141 |
142 |
-1.39% |
180,000 |
2025/4/15 |
145 |
146 |
143 |
144 |
+0.00% |
177,600 |
2025/4/14 |
146 |
155 |
139 |
144 |
-0.69% |
1,623,800 |
2025/4/11 |
139 |
145 |
137 |
145 |
+2.11% |
129,000 |
2025/4/10 |
142 |
143 |
137 |
142 |
+8.40% |
249,300 |
2025/4/9 |
134 |
135 |
131 |
131 |
-5.76% |
367,800 |
2025/4/8 |
131 |
139 |
130 |
139 |
+10.32% |
281,700 |
2025/4/7 |
125 |
129 |
122 |
126 |
-8.03% |
726,000 |
2025/4/4 |
140 |
141 |
130 |
137 |
-3.52% |
658,800 |
2025/4/3 |
147 |
148 |
139 |
142 |
-4.05% |
948,700 |
2025/4/2 |
149 |
151 |
147 |
148 |
-0.67% |
219,600 |
2025/4/1 |
154 |
154 |
148 |
149 |
-1.32% |
299,700 |
2025/3/31 |
160 |
160 |
151 |
151 |
-5.62% |
587,100 |
2025/3/28 |
168 |
168 |
160 |
160 |
-5.33% |
289,400 |
2025/3/27 |
170 |
172 |
167 |
169 |
-1.74% |
135,100 |
2025/3/26 |
166 |
177 |
166 |
172 |
+3.61% |
489,800 |
2025/3/25 |
165 |
169 |
164 |
166 |
+0.61% |
222,900 |
2025/3/24 |
166 |
167 |
164 |
165 |
+0.00% |
83,200 |
2025/3/21 |
167 |
167 |
165 |
165 |
+0.61% |
82,400 |
2025/3/19 |
165 |
168 |
163 |
164 |
+0.61% |
72,800 |
2025/3/18 |
164 |
167 |
163 |
163 |
-0.61% |
124,800 |
2025/3/17 |
164 |
166 |
162 |
164 |
+1.23% |
214,200 |
2025/3/14 |
162 |
164 |
161 |
162 |
+0.00% |
101,300 |
2025/3/13 |
161 |
165 |
161 |
162 |
+1.25% |
169,600 |
2025/3/12 |
156 |
161 |
156 |
160 |
+2.56% |
132,200 |
2025/3/11 |
160 |
160 |
156 |
156 |
-3.11% |
350,600 |
2025/3/10 |
159 |
162 |
158 |
161 |
+1.90% |
113,000 |
2025/3/7 |
159 |
160 |
155 |
158 |
-1.25% |
190,400 |
2025/3/6 |
158 |
162 |
156 |
160 |
+1.27% |
260,800 |
2025/3/5 |
162 |
166 |
155 |
158 |
-3.07% |
345,200 |
2025/3/4 |
162 |
164 |
158 |
163 |
+1.24% |
103,600 |
2025/3/3 |
161 |
162 |
155 |
161 |
+1.26% |
226,100 |
2025/2/28 |
160 |
162 |
159 |
159 |
-0.62% |
106,300 |
2025/2/27 |
157 |
164 |
155 |
160 |
+3.23% |
383,600 |
2025/2/26 |
163 |
163 |
152 |
155 |
-4.91% |
736,700 |
2025/2/25 |
162 |
164 |
161 |
163 |
+1.24% |
81,700 |
2025/2/21 |
162 |
163 |
161 |
161 |
-1.23% |
95,200 |
2025/2/20 |
165 |
167 |
160 |
163 |
-1.81% |
198,700 |
2025/2/19 |
167 |
168 |
164 |
166 |
-0.60% |
90,200 |
2025/2/18 |
162 |
168 |
162 |
167 |
+3.73% |
183,700 |
2025/2/17 |
163 |
165 |
161 |
161 |
-0.62% |
129,900 |
2025/2/14 |
166 |
167 |
161 |
162 |
-2.99% |
303,400 |
2025/2/13 |
167 |
170 |
167 |
167 |
+0.60% |
228,800 |
2025/2/12 |
169 |
169 |
165 |
166 |
-0.60% |
105,400 |
2025/2/10 |
168 |
169 |
166 |
167 |
+0.00% |
72,800 |
2025/2/7 |
164 |
169 |
164 |
167 |
+2.45% |
158,800 |
2025/2/6 |
162 |
167 |
162 |
163 |
+0.00% |
82,800 |
2025/2/5 |
164 |
165 |
163 |
163 |
-0.61% |
39,700 |
2025/2/4 |
165 |
167 |
163 |
164 |
+0.61% |
95,500 |
2025/2/3 |
167 |
167 |
162 |
163 |
-3.55% |
276,800 |
2025/1/31 |
160 |
170 |
160 |
169 |
+6.96% |
595,900 |
2025/1/30 |
162 |
162 |
158 |
158 |
-3.07% |
992,800 |
2025/1/29 |
162 |
164 |
161 |
163 |
+0.00% |
163,100 |
2025/1/28 |
158 |
164 |
158 |
163 |
+3.82% |
290,400 |
2025/1/27 |
163 |
163 |
157 |
157 |
-3.68% |
337,600 |
2025/1/24 |
156 |
164 |
156 |
163 |
+5.16% |
296,900 |
2025/1/23 |
158 |
161 |
155 |
155 |
-4.91% |
283,800 |
2025/1/22 |
155 |
163 |
153 |
163 |
+6.54% |
526,000 |
2025/1/21 |
160 |
161 |
145 |
153 |
-4.38% |
840,000 |
2025/1/20 |
155 |
162 |
155 |
160 |
+3.90% |
304,400 |
2025/1/17 |
161 |
162 |
153 |
154 |
-4.35% |
855,400 |
2025/1/16 |
165 |
166 |
161 |
161 |
-3.01% |
443,800 |
2025/1/15 |
164 |
169 |
163 |
166 |
+1.22% |
242,000 |
|