| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/16 |
112 |
114 |
109 |
110 |
-1.79% |
201,800 |
| 2025/7/15 |
112 |
113 |
110 |
112 |
+0.90% |
93,700 |
| 2025/7/14 |
114 |
115 |
111 |
111 |
-0.89% |
144,800 |
| 2025/7/11 |
116 |
117 |
112 |
112 |
-3.45% |
159,900 |
| 2025/7/10 |
115 |
117 |
113 |
116 |
+0.00% |
176,700 |
| 2025/7/9 |
113 |
119 |
111 |
116 |
+2.65% |
286,000 |
| 2025/7/8 |
109 |
117 |
109 |
113 |
+1.80% |
359,300 |
| 2025/7/7 |
117 |
120 |
110 |
111 |
-5.13% |
398,700 |
| 2025/7/4 |
107 |
125 |
105 |
117 |
+9.35% |
2,345,100 |
| 2025/7/3 |
108 |
112 |
105 |
107 |
-1.83% |
501,700 |
| 2025/7/2 |
105 |
135 |
102 |
109 |
+2.83% |
4,885,600 |
| 2025/7/1 |
98 |
110 |
98 |
106 |
+8.16% |
434,100 |
| 2025/6/30 |
96 |
99 |
96 |
98 |
+2.08% |
56,900 |
| 2025/6/27 |
97 |
97 |
96 |
96 |
+1.05% |
2,700 |
| 2025/6/26 |
95 |
98 |
95 |
95 |
+0.00% |
78,500 |
| 2025/6/25 |
97 |
97 |
95 |
95 |
-1.04% |
61,000 |
| 2025/6/24 |
97 |
98 |
95 |
96 |
-1.03% |
132,700 |
| 2025/6/23 |
97 |
98 |
96 |
97 |
+0.00% |
70,900 |
| 2025/6/20 |
100 |
100 |
97 |
97 |
-2.02% |
35,900 |
| 2025/6/19 |
99 |
101 |
99 |
99 |
+0.00% |
32,500 |
| 2025/6/18 |
101 |
102 |
99 |
99 |
-1.00% |
125,300 |
| 2025/6/17 |
100 |
101 |
99 |
100 |
+0.00% |
46,900 |
| 2025/6/16 |
97 |
100 |
97 |
100 |
+2.04% |
28,400 |
| 2025/6/13 |
99 |
99 |
98 |
98 |
-1.01% |
30,400 |
| 2025/6/12 |
101 |
101 |
99 |
99 |
-1.00% |
27,200 |
| 2025/6/11 |
100 |
101 |
99 |
100 |
+1.01% |
71,900 |
| 2025/6/10 |
98 |
99 |
97 |
99 |
+2.06% |
11,100 |
| 2025/6/9 |
100 |
100 |
97 |
97 |
-1.02% |
49,300 |
| 2025/6/6 |
99 |
99 |
97 |
98 |
+0.00% |
37,500 |
| 2025/6/5 |
99 |
100 |
98 |
98 |
-1.01% |
30,600 |
| 2025/6/4 |
98 |
100 |
98 |
99 |
+3.12% |
27,700 |
| 2025/6/3 |
98 |
98 |
96 |
96 |
-1.03% |
81,100 |
| 2025/6/2 |
103 |
103 |
97 |
97 |
-5.83% |
142,900 |
| 2025/5/30 |
101 |
103 |
101 |
103 |
+1.98% |
26,600 |
| 2025/5/29 |
102 |
104 |
101 |
101 |
+0.00% |
68,300 |
| 2025/5/28 |
103 |
103 |
101 |
101 |
-0.98% |
20,500 |
| 2025/5/27 |
100 |
104 |
99 |
102 |
+2.00% |
94,900 |
| 2025/5/26 |
98 |
101 |
94 |
100 |
+2.04% |
509,000 |
| 2025/5/23 |
102 |
104 |
98 |
98 |
-3.92% |
145,900 |
| 2025/5/22 |
104 |
108 |
102 |
102 |
-2.86% |
245,800 |
| 2025/5/21 |
111 |
111 |
103 |
105 |
-3.67% |
647,800 |
| 2025/5/20 |
97 |
116 |
97 |
109 |
+13.54% |
1,962,700 |
| 2025/5/19 |
95 |
99 |
93 |
96 |
+3.23% |
368,000 |
| 2025/5/16 |
87 |
95 |
87 |
93 |
+5.68% |
696,400 |
| 2025/5/15 |
89 |
90 |
87 |
88 |
-2.22% |
188,200 |
| 2025/5/14 |
89 |
90 |
88 |
90 |
+1.12% |
128,900 |
| 2025/5/13 |
90 |
90 |
88 |
89 |
+0.00% |
124,600 |
| 2025/5/12 |
91 |
91 |
89 |
89 |
+0.00% |
86,700 |
| 2025/5/9 |
88 |
91 |
88 |
89 |
+1.14% |
361,300 |
| 2025/5/8 |
93 |
93 |
88 |
88 |
-4.35% |
447,100 |
| 2025/5/7 |
90 |
104 |
89 |
92 |
+3.37% |
8,192,100 |
| 2025/5/2 |
89 |
92 |
89 |
89 |
-2.20% |
295,600 |
| 2025/5/1 |
89 |
91 |
88 |
91 |
+2.25% |
150,500 |
| 2025/4/30 |
87 |
98 |
85 |
89 |
+3.49% |
6,237,800 |
| 2025/4/28 |
87 |
93 |
85 |
86 |
+0.00% |
3,218,400 |
| 2025/4/25 |
88 |
88 |
86 |
86 |
-2.27% |
54,000 |
| 2025/4/24 |
88 |
89 |
87 |
88 |
+0.00% |
78,500 |
| 2025/4/23 |
86 |
98 |
84 |
88 |
+1.15% |
3,791,100 |
| 2025/4/22 |
85 |
91 |
84 |
87 |
+1.16% |
1,932,400 |
| 2025/4/21 |
87 |
95 |
84 |
86 |
+0.00% |
3,858,600 |
| 2025/4/18 |
86 |
86 |
85 |
86 |
+0.00% |
61,200 |
| 2025/4/17 |
87 |
91 |
83 |
86 |
+1.18% |
345,700 |
| 2025/4/16 |
89 |
91 |
84 |
85 |
-2.30% |
287,000 |
| 2025/4/15 |
88 |
97 |
84 |
87 |
+2.35% |
3,394,600 |
| 2025/4/14 |
87 |
101 |
82 |
85 |
+0.00% |
3,602,300 |
| 2025/4/11 |
82 |
85 |
80 |
85 |
+0.00% |
64,200 |
| 2025/4/10 |
85 |
85 |
83 |
85 |
+4.94% |
46,200 |
| 2025/4/9 |
84 |
84 |
78 |
81 |
-6.90% |
146,400 |
| 2025/4/8 |
76 |
88 |
76 |
87 |
+19.18% |
3,184,900 |
| 2025/4/7 |
80 |
89 |
73 |
73 |
-14.12% |
3,736,300 |
| 2025/4/4 |
89 |
95 |
80 |
85 |
-5.56% |
1,874,700 |
| 2025/4/3 |
90 |
93 |
90 |
90 |
-3.23% |
106,400 |
| 2025/4/2 |
96 |
102 |
89 |
93 |
-2.11% |
494,900 |
| 2025/4/1 |
95 |
101 |
94 |
95 |
+1.06% |
146,500 |
| 2025/3/31 |
95 |
95 |
92 |
94 |
+0.00% |
67,500 |
| 2025/3/28 |
92 |
96 |
92 |
94 |
+1.08% |
67,800 |
| 2025/3/27 |
95 |
97 |
90 |
93 |
-3.12% |
192,000 |
| 2025/3/26 |
97 |
99 |
94 |
96 |
-1.03% |
207,500 |
| 2025/3/25 |
97 |
98 |
94 |
97 |
+0.00% |
196,300 |
| 2025/3/24 |
96 |
97 |
94 |
97 |
+1.04% |
144,700 |
| 2025/3/21 |
93 |
96 |
93 |
96 |
+3.23% |
140,900 |
| 2025/3/19 |
91 |
96 |
91 |
93 |
+3.33% |
234,800 |
| 2025/3/18 |
90 |
94 |
88 |
90 |
+1.12% |
422,100 |
| 2025/3/17 |
89 |
95 |
85 |
89 |
+0.00% |
535,900 |
| 2025/3/14 |
88 |
89 |
86 |
89 |
+1.14% |
136,400 |
| 2025/3/13 |
87 |
95 |
84 |
88 |
+2.33% |
344,200 |
| 2025/3/12 |
86 |
93 |
82 |
86 |
+0.00% |
293,500 |
| 2025/3/11 |
86 |
88 |
85 |
86 |
+0.00% |
19,000 |
| 2025/3/10 |
87 |
88 |
85 |
86 |
+1.18% |
24,600 |
| 2025/3/7 |
85 |
86 |
85 |
85 |
-2.30% |
36,400 |
| 2025/3/6 |
87 |
88 |
85 |
87 |
+0.00% |
34,800 |
| 2025/3/5 |
85 |
87 |
85 |
87 |
+1.16% |
26,500 |
| 2025/3/4 |
86 |
86 |
84 |
86 |
+0.00% |
64,300 |
| 2025/3/3 |
82 |
88 |
82 |
86 |
+8.86% |
366,600 |
| 2025/2/28 |
81 |
81 |
79 |
79 |
-3.66% |
46,200 |
| 2025/2/27 |
82 |
83 |
82 |
82 |
+1.23% |
4,600 |
| 2025/2/26 |
83 |
83 |
80 |
81 |
-2.41% |
52,000 |
| 2025/2/25 |
83 |
84 |
83 |
83 |
+0.00% |
28,200 |
| 2025/2/21 |
84 |
84 |
82 |
83 |
+0.00% |
8,000 |
| 2025/2/20 |
84 |
85 |
83 |
83 |
+0.00% |
73,200 |
| 2025/2/19 |
83 |
84 |
82 |
83 |
+0.00% |
7,100 |
| 2025/2/18 |
83 |
83 |
82 |
83 |
+1.22% |
3,300 |
| 2025/2/17 |
84 |
84 |
82 |
82 |
-1.20% |
12,900 |
| 2025/2/14 |
83 |
85 |
81 |
83 |
+0.00% |
48,200 |
| 2025/2/13 |
83 |
84 |
83 |
83 |
+0.00% |
12,800 |
| 2025/2/12 |
83 |
85 |
82 |
83 |
+1.22% |
49,900 |
| 2025/2/10 |
82 |
82 |
81 |
82 |
+1.23% |
17,800 |
| 2025/2/7 |
81 |
81 |
80 |
81 |
-1.22% |
100,400 |
| 2025/2/6 |
82 |
83 |
81 |
82 |
+0.00% |
6,000 |
| 2025/2/5 |
83 |
83 |
81 |
82 |
-1.20% |
46,700 |
| 2025/2/4 |
83 |
83 |
82 |
83 |
+1.22% |
11,600 |
| 2025/2/3 |
84 |
84 |
81 |
82 |
-2.38% |
21,800 |
| 2025/1/31 |
82 |
84 |
82 |
84 |
+0.00% |
15,900 |
| 2025/1/30 |
83 |
84 |
83 |
84 |
+0.00% |
10,100 |
| 2025/1/29 |
84 |
84 |
83 |
84 |
+0.00% |
14,600 |
| 2025/1/28 |
84 |
85 |
82 |
84 |
+0.00% |
72,900 |
| 2025/1/27 |
84 |
84 |
83 |
84 |
+0.00% |
68,000 |
| 2025/1/24 |
81 |
87 |
80 |
84 |
+6.33% |
279,000 |
| 2025/1/23 |
81 |
81 |
79 |
79 |
-1.25% |
15,300 |
| 2025/1/22 |
80 |
81 |
79 |
80 |
+1.27% |
21,000 |
| 2025/1/21 |
80 |
80 |
79 |
79 |
-1.25% |
2,400 |
| 2025/1/20 |
80 |
80 |
79 |
80 |
+1.27% |
35,800 |
| 2025/1/17 |
80 |
81 |
79 |
79 |
-3.66% |
97,400 |
|
