日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
244 |
245 |
236 |
240 |
-4.76% |
181,400 |
2025/7/11 |
260 |
260 |
250 |
252 |
-2.33% |
175,400 |
2025/7/10 |
256 |
259 |
253 |
258 |
+0.78% |
86,800 |
2025/7/9 |
254 |
258 |
250 |
256 |
+1.59% |
117,100 |
2025/7/8 |
256 |
256 |
251 |
252 |
+0.00% |
168,500 |
2025/7/7 |
251 |
260 |
245 |
252 |
+3.28% |
305,100 |
2025/7/4 |
243 |
245 |
241 |
244 |
+0.41% |
51,000 |
2025/7/3 |
241 |
245 |
240 |
243 |
+0.83% |
49,800 |
2025/7/2 |
244 |
248 |
241 |
241 |
-1.23% |
102,300 |
2025/7/1 |
256 |
260 |
244 |
244 |
-1.61% |
209,000 |
2025/6/30 |
245 |
257 |
245 |
248 |
+5.08% |
536,800 |
2025/6/27 |
234 |
247 |
234 |
236 |
+0.00% |
216,700 |
2025/6/26 |
238 |
241 |
232 |
236 |
-0.84% |
367,800 |
2025/6/25 |
262 |
273 |
237 |
238 |
-6.30% |
1,692,500 |
2025/6/24 |
277 |
302 |
237 |
254 |
+8.55% |
7,461,200 |
2025/6/23 |
235 |
237 |
231 |
234 |
-1.27% |
54,400 |
2025/6/20 |
238 |
240 |
237 |
237 |
-1.25% |
31,600 |
2025/6/19 |
238 |
240 |
236 |
240 |
+0.42% |
25,800 |
2025/6/18 |
242 |
243 |
237 |
239 |
-0.42% |
41,500 |
2025/6/17 |
236 |
242 |
234 |
240 |
+2.13% |
76,100 |
2025/6/16 |
228 |
237 |
228 |
235 |
+3.07% |
67,600 |
2025/6/13 |
236 |
237 |
228 |
228 |
-4.20% |
90,300 |
2025/6/12 |
237 |
238 |
235 |
238 |
+0.42% |
22,700 |
2025/6/11 |
240 |
242 |
237 |
237 |
-1.25% |
61,900 |
2025/6/10 |
232 |
241 |
232 |
240 |
+3.90% |
88,100 |
2025/6/9 |
231 |
234 |
229 |
231 |
+0.00% |
72,500 |
2025/6/6 |
232 |
233 |
231 |
231 |
+0.43% |
46,300 |
2025/6/5 |
233 |
235 |
230 |
230 |
-2.54% |
74,100 |
2025/6/4 |
238 |
241 |
234 |
236 |
-0.84% |
88,200 |
2025/6/3 |
235 |
238 |
231 |
238 |
+1.71% |
133,100 |
2025/6/2 |
240 |
240 |
234 |
234 |
-3.31% |
158,300 |
2025/5/30 |
257 |
258 |
242 |
242 |
-6.20% |
177,300 |
2025/5/29 |
266 |
268 |
258 |
258 |
-11.03% |
458,100 |
2025/5/28 |
297 |
297 |
290 |
290 |
-0.68% |
227,100 |
2025/5/27 |
287 |
293 |
284 |
292 |
+2.10% |
111,100 |
2025/5/26 |
285 |
289 |
283 |
286 |
+1.78% |
104,100 |
2025/5/23 |
298 |
298 |
281 |
281 |
-5.39% |
216,300 |
2025/5/22 |
299 |
301 |
296 |
297 |
-0.67% |
70,400 |
2025/5/21 |
305 |
307 |
298 |
299 |
-1.64% |
118,700 |
2025/5/20 |
305 |
309 |
303 |
304 |
+0.33% |
73,200 |
2025/5/19 |
310 |
317 |
303 |
303 |
-1.30% |
226,300 |
2025/5/16 |
305 |
313 |
302 |
307 |
+0.99% |
172,400 |
2025/5/15 |
303 |
307 |
300 |
304 |
+0.33% |
102,300 |
2025/5/14 |
302 |
303 |
298 |
303 |
+1.00% |
138,700 |
2025/5/13 |
304 |
306 |
300 |
300 |
-0.99% |
210,100 |
2025/5/12 |
304 |
306 |
296 |
303 |
+2.02% |
187,100 |
2025/5/9 |
290 |
305 |
288 |
297 |
+2.77% |
352,500 |
2025/5/8 |
292 |
294 |
287 |
289 |
+0.00% |
188,600 |
2025/5/7 |
290 |
295 |
287 |
289 |
+2.12% |
322,900 |
2025/5/2 |
278 |
283 |
277 |
283 |
+3.28% |
158,000 |
2025/5/1 |
275 |
277 |
272 |
274 |
+0.00% |
85,900 |
2025/4/30 |
275 |
275 |
267 |
274 |
+1.48% |
126,800 |
2025/4/28 |
272 |
279 |
260 |
270 |
+1.12% |
392,000 |
2025/4/25 |
268 |
275 |
266 |
267 |
+0.00% |
161,600 |
2025/4/24 |
271 |
273 |
266 |
267 |
-1.48% |
94,800 |
2025/4/23 |
270 |
272 |
265 |
271 |
+2.26% |
161,600 |
2025/4/22 |
280 |
280 |
263 |
265 |
-5.69% |
343,400 |
2025/4/21 |
288 |
289 |
281 |
281 |
-2.43% |
179,300 |
2025/4/18 |
286 |
293 |
281 |
288 |
+0.00% |
352,600 |
2025/4/17 |
281 |
299 |
279 |
288 |
+2.49% |
605,300 |
2025/4/16 |
301 |
305 |
278 |
281 |
-5.07% |
721,200 |
2025/4/15 |
313 |
335 |
294 |
296 |
-5.43% |
1,671,800 |
2025/4/14 |
279 |
340 |
279 |
313 |
+11.79% |
2,956,800 |
2025/4/11 |
260 |
352 |
260 |
280 |
+2.56% |
4,404,000 |
2025/4/10 |
314 |
339 |
270 |
273 |
-0.36% |
3,473,800 |
2025/4/9 |
261 |
310 |
251 |
274 |
+1.11% |
1,672,400 |
2025/4/8 |
256 |
275 |
256 |
271 |
+12.45% |
317,800 |
2025/4/7 |
236 |
257 |
231 |
241 |
-8.71% |
303,300 |
2025/4/4 |
275 |
275 |
250 |
264 |
-4.00% |
356,100 |
2025/4/3 |
282 |
284 |
273 |
275 |
-6.14% |
349,500 |
2025/4/2 |
293 |
314 |
286 |
293 |
+0.34% |
728,300 |
2025/4/1 |
300 |
302 |
288 |
292 |
-1.35% |
406,400 |
2025/3/31 |
299 |
317 |
292 |
296 |
-5.43% |
924,600 |
2025/3/28 |
332 |
333 |
303 |
313 |
-3.40% |
902,700 |
2025/3/27 |
377 |
378 |
320 |
324 |
-14.96% |
1,699,500 |
2025/3/26 |
395 |
446 |
366 |
381 |
-7.30% |
3,328,300 |
2025/3/25 |
500 |
529 |
411 |
411 |
-15.08% |
5,786,400 |
2025/3/24 |
460 |
484 |
438 |
484 |
+19.80% |
8,535,200 |
2025/3/21 |
371 |
550 |
366 |
404 |
+26.25% |
9,667,500 |
2025/3/19 |
320 |
320 |
320 |
320 |
+33.33% |
65,900 |
2025/3/18 |
240 |
240 |
240 |
240 |
+26.32% |
110,700 |
2025/3/17 |
191 |
191 |
188 |
190 |
+1.06% |
36,200 |
2025/3/14 |
189 |
191 |
188 |
188 |
+0.00% |
46,800 |
2025/3/13 |
190 |
192 |
188 |
188 |
-1.05% |
55,400 |
2025/3/12 |
186 |
195 |
186 |
190 |
+1.60% |
138,400 |
2025/3/11 |
188 |
190 |
184 |
187 |
-2.60% |
174,900 |
2025/3/10 |
190 |
210 |
187 |
192 |
+3.78% |
1,494,900 |
2025/3/7 |
191 |
192 |
180 |
185 |
-5.13% |
482,500 |
2025/3/6 |
201 |
202 |
193 |
195 |
-0.51% |
298,500 |
2025/3/5 |
215 |
217 |
194 |
196 |
-10.09% |
1,215,000 |
2025/3/4 |
194 |
235 |
192 |
218 |
+15.34% |
6,746,500 |
2025/3/3 |
173 |
215 |
171 |
189 |
+9.25% |
2,281,100 |
2025/2/28 |
170 |
174 |
167 |
173 |
-3.89% |
268,400 |
2025/2/27 |
182 |
182 |
180 |
180 |
-0.55% |
36,100 |
2025/2/26 |
183 |
183 |
180 |
181 |
+0.00% |
47,800 |
2025/2/25 |
184 |
184 |
179 |
181 |
+1.12% |
68,000 |
2025/2/21 |
179 |
184 |
179 |
179 |
+0.00% |
36,700 |
2025/2/20 |
181 |
181 |
178 |
179 |
+0.00% |
41,700 |
2025/2/19 |
180 |
180 |
177 |
179 |
+0.56% |
18,200 |
2025/2/18 |
179 |
180 |
178 |
178 |
-0.56% |
16,300 |
2025/2/17 |
179 |
179 |
178 |
179 |
+0.00% |
17,300 |
2025/2/14 |
182 |
182 |
177 |
179 |
-1.10% |
29,400 |
2025/2/13 |
182 |
183 |
179 |
181 |
+0.56% |
11,400 |
2025/2/12 |
182 |
183 |
180 |
180 |
-0.55% |
26,500 |
2025/2/10 |
180 |
183 |
180 |
181 |
+1.12% |
40,300 |
2025/2/7 |
176 |
179 |
175 |
179 |
+2.29% |
21,300 |
2025/2/6 |
178 |
179 |
175 |
175 |
-1.13% |
32,400 |
2025/2/5 |
178 |
178 |
177 |
177 |
-0.56% |
11,900 |
2025/2/4 |
176 |
178 |
176 |
178 |
+0.00% |
11,600 |
2025/2/3 |
177 |
178 |
176 |
178 |
+1.71% |
8,700 |
2025/1/31 |
178 |
179 |
175 |
175 |
-1.13% |
17,800 |
2025/1/30 |
178 |
179 |
177 |
177 |
-1.12% |
18,100 |
2025/1/29 |
179 |
180 |
176 |
179 |
-1.10% |
32,700 |
2025/1/28 |
175 |
182 |
175 |
181 |
+3.43% |
67,700 |
2025/1/27 |
172 |
178 |
172 |
175 |
+2.34% |
44,300 |
2025/1/24 |
172 |
175 |
170 |
171 |
-0.58% |
34,300 |
2025/1/23 |
172 |
173 |
171 |
172 |
+0.00% |
12,200 |
2025/1/22 |
174 |
175 |
171 |
172 |
-1.15% |
22,200 |
2025/1/21 |
173 |
174 |
171 |
174 |
+0.00% |
11,000 |
2025/1/20 |
176 |
176 |
170 |
174 |
-1.14% |
57,800 |
2025/1/17 |
177 |
177 |
175 |
176 |
+0.00% |
13,600 |
2025/1/16 |
179 |
179 |
176 |
176 |
+0.00% |
7,500 |
2025/1/15 |
179 |
179 |
175 |
176 |
-1.12% |
19,700 |
|