日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
181 |
185 |
178 |
178 |
-1.11% |
184,600 |
2025/7/11 |
175 |
183 |
175 |
180 |
+2.86% |
142,200 |
2025/7/10 |
180 |
180 |
173 |
175 |
-1.69% |
146,900 |
2025/7/9 |
172 |
182 |
172 |
178 |
+3.49% |
344,000 |
2025/7/8 |
165 |
172 |
163 |
172 |
+4.24% |
226,100 |
2025/7/7 |
163 |
172 |
162 |
165 |
+1.23% |
332,000 |
2025/7/4 |
160 |
164 |
160 |
163 |
+1.24% |
109,800 |
2025/7/3 |
162 |
170 |
158 |
161 |
-0.62% |
539,200 |
2025/7/2 |
167 |
167 |
161 |
162 |
-3.57% |
150,000 |
2025/7/1 |
169 |
169 |
165 |
168 |
+0.00% |
75,100 |
2025/6/30 |
166 |
171 |
165 |
168 |
+1.82% |
192,400 |
2025/6/27 |
168 |
168 |
164 |
165 |
-1.79% |
117,600 |
2025/6/26 |
168 |
174 |
165 |
168 |
+1.82% |
299,500 |
2025/6/25 |
170 |
170 |
163 |
165 |
-3.51% |
276,400 |
2025/6/24 |
168 |
174 |
166 |
171 |
+2.40% |
407,500 |
2025/6/23 |
177 |
180 |
167 |
167 |
-7.73% |
707,800 |
2025/6/20 |
171 |
208 |
171 |
181 |
+5.85% |
5,108,300 |
2025/6/19 |
175 |
244 |
159 |
171 |
-11.86% |
10,345,200 |
2025/6/18 |
168 |
196 |
158 |
194 |
+19.02% |
3,421,800 |
2025/6/17 |
158 |
176 |
156 |
163 |
+3.16% |
1,835,100 |
2025/6/16 |
151 |
160 |
151 |
158 |
+4.64% |
154,900 |
2025/6/13 |
152 |
154 |
147 |
151 |
+0.00% |
100,100 |
2025/6/12 |
151 |
152 |
150 |
151 |
+0.67% |
34,300 |
2025/6/11 |
153 |
153 |
149 |
150 |
-1.32% |
32,800 |
2025/6/10 |
146 |
153 |
146 |
152 |
+2.70% |
72,900 |
2025/6/9 |
146 |
150 |
144 |
148 |
+2.07% |
122,000 |
2025/6/6 |
152 |
152 |
145 |
145 |
-4.61% |
137,900 |
2025/6/5 |
154 |
156 |
151 |
152 |
-1.30% |
39,700 |
2025/6/4 |
159 |
159 |
154 |
154 |
-3.14% |
88,600 |
2025/6/3 |
156 |
159 |
153 |
159 |
+2.58% |
94,500 |
2025/6/2 |
152 |
158 |
148 |
155 |
+4.03% |
145,400 |
2025/5/30 |
151 |
152 |
149 |
149 |
-0.67% |
33,100 |
2025/5/29 |
153 |
156 |
149 |
150 |
-1.96% |
125,100 |
2025/5/28 |
160 |
160 |
152 |
153 |
-1.29% |
134,200 |
2025/5/27 |
158 |
160 |
154 |
155 |
-1.90% |
175,500 |
2025/5/26 |
155 |
161 |
155 |
158 |
+2.60% |
340,800 |
2025/5/23 |
156 |
158 |
152 |
154 |
-1.28% |
240,100 |
2025/5/22 |
158 |
162 |
155 |
156 |
-3.70% |
371,000 |
2025/5/21 |
169 |
174 |
157 |
162 |
-4.71% |
813,400 |
2025/5/20 |
174 |
186 |
168 |
170 |
-8.60% |
1,850,300 |
2025/5/19 |
176 |
210 |
173 |
186 |
+6.29% |
4,807,600 |
2025/5/16 |
160 |
178 |
154 |
175 |
+16.67% |
2,106,600 |
2025/5/15 |
150 |
155 |
148 |
150 |
-3.23% |
716,400 |
2025/5/14 |
150 |
170 |
148 |
155 |
+3.33% |
3,537,600 |
2025/5/13 |
140 |
161 |
137 |
150 |
+7.14% |
4,241,500 |
2025/5/12 |
138 |
142 |
138 |
140 |
+1.45% |
263,000 |
2025/5/9 |
137 |
140 |
136 |
138 |
-0.72% |
465,100 |
2025/5/8 |
139 |
142 |
136 |
139 |
+0.00% |
805,700 |
2025/5/7 |
138 |
154 |
136 |
139 |
+2.96% |
8,237,900 |
2025/5/2 |
164 |
196 |
132 |
135 |
-17.68% |
12,644,200 |
2025/5/1 |
136 |
164 |
132 |
164 |
+20.59% |
3,405,600 |
2025/4/30 |
132 |
141 |
130 |
136 |
+3.82% |
2,210,400 |
2025/4/28 |
133 |
134 |
130 |
131 |
-0.76% |
174,500 |
2025/4/25 |
132 |
134 |
131 |
132 |
+0.76% |
113,700 |
2025/4/24 |
133 |
134 |
130 |
131 |
-1.50% |
382,300 |
2025/4/23 |
134 |
136 |
132 |
133 |
+0.76% |
361,900 |
2025/4/22 |
134 |
136 |
132 |
132 |
-1.49% |
400,800 |
2025/4/21 |
139 |
144 |
132 |
134 |
-2.19% |
971,800 |
2025/4/18 |
148 |
151 |
137 |
137 |
-6.80% |
847,800 |
2025/4/17 |
173 |
184 |
147 |
147 |
-15.52% |
1,672,300 |
2025/4/16 |
188 |
199 |
169 |
174 |
-5.43% |
2,093,300 |
2025/4/15 |
162 |
222 |
158 |
184 |
+2.79% |
11,554,400 |
2025/4/14 |
142 |
179 |
138 |
179 |
+27.86% |
7,321,300 |
2025/4/11 |
136 |
148 |
136 |
140 |
+1.45% |
327,400 |
2025/4/10 |
138 |
166 |
134 |
138 |
+2.22% |
2,674,300 |
2025/4/9 |
131 |
139 |
131 |
135 |
-0.74% |
241,700 |
2025/4/8 |
123 |
154 |
119 |
136 |
+17.24% |
2,642,900 |
2025/4/7 |
121 |
142 |
115 |
116 |
-7.94% |
1,995,600 |
2025/4/4 |
132 |
135 |
126 |
126 |
-4.55% |
72,700 |
2025/4/3 |
129 |
145 |
128 |
132 |
-0.75% |
914,900 |
2025/4/2 |
132 |
145 |
128 |
133 |
+2.31% |
686,700 |
2025/4/1 |
139 |
140 |
130 |
130 |
-5.80% |
105,600 |
2025/3/31 |
139 |
142 |
135 |
138 |
+0.73% |
157,200 |
2025/3/28 |
147 |
147 |
137 |
137 |
-8.05% |
367,500 |
2025/3/27 |
141 |
169 |
137 |
149 |
+4.93% |
2,619,400 |
2025/3/26 |
136 |
157 |
136 |
142 |
+0.71% |
1,123,600 |
2025/3/25 |
132 |
163 |
126 |
141 |
+6.82% |
4,082,700 |
2025/3/24 |
127 |
140 |
126 |
132 |
+5.60% |
443,100 |
2025/3/21 |
126 |
145 |
123 |
125 |
+0.00% |
947,400 |
2025/3/19 |
126 |
127 |
125 |
125 |
-0.79% |
20,200 |
2025/3/18 |
127 |
128 |
125 |
126 |
-0.79% |
37,200 |
2025/3/17 |
126 |
127 |
125 |
127 |
+0.79% |
46,800 |
2025/3/14 |
125 |
126 |
123 |
126 |
+0.80% |
29,100 |
2025/3/13 |
124 |
125 |
123 |
125 |
+1.63% |
38,000 |
2025/3/12 |
123 |
143 |
121 |
123 |
+0.00% |
727,700 |
2025/3/11 |
125 |
125 |
123 |
123 |
-1.60% |
14,400 |
2025/3/10 |
126 |
126 |
125 |
125 |
-0.79% |
6,000 |
2025/3/7 |
126 |
127 |
125 |
126 |
+0.00% |
15,000 |
2025/3/6 |
126 |
127 |
125 |
126 |
+0.00% |
5,500 |
2025/3/5 |
123 |
127 |
122 |
126 |
+2.44% |
19,100 |
2025/3/4 |
123 |
124 |
123 |
123 |
+0.82% |
9,000 |
2025/3/3 |
123 |
124 |
122 |
122 |
+0.00% |
18,000 |
2025/2/28 |
125 |
125 |
120 |
122 |
-2.40% |
71,600 |
2025/2/27 |
126 |
126 |
125 |
125 |
+0.00% |
11,000 |
2025/2/26 |
128 |
128 |
125 |
125 |
-2.34% |
9,500 |
2025/2/25 |
128 |
128 |
126 |
128 |
+0.00% |
12,600 |
2025/2/21 |
128 |
128 |
125 |
128 |
+1.59% |
11,400 |
2025/2/20 |
127 |
129 |
126 |
126 |
-0.79% |
11,600 |
2025/2/19 |
128 |
128 |
127 |
127 |
-0.78% |
31,600 |
2025/2/18 |
125 |
128 |
124 |
128 |
+2.40% |
33,100 |
2025/2/17 |
127 |
127 |
121 |
125 |
-4.58% |
112,800 |
2025/2/14 |
128 |
131 |
127 |
131 |
+3.15% |
28,600 |
2025/2/13 |
128 |
129 |
127 |
127 |
+0.00% |
8,900 |
2025/2/12 |
128 |
129 |
127 |
127 |
-0.78% |
48,000 |
2025/2/10 |
127 |
128 |
126 |
128 |
+0.79% |
22,500 |
2025/2/7 |
125 |
127 |
124 |
127 |
+2.42% |
29,100 |
2025/2/6 |
126 |
128 |
124 |
124 |
-0.80% |
26,100 |
2025/2/5 |
125 |
127 |
125 |
125 |
+0.00% |
13,700 |
2025/2/4 |
125 |
127 |
125 |
125 |
+0.81% |
11,600 |
2025/2/3 |
124 |
127 |
124 |
124 |
-0.80% |
14,400 |
2025/1/31 |
124 |
126 |
123 |
125 |
+0.81% |
59,800 |
2025/1/30 |
126 |
127 |
124 |
124 |
-2.36% |
115,300 |
2025/1/29 |
127 |
127 |
126 |
127 |
+0.79% |
14,000 |
2025/1/28 |
127 |
127 |
125 |
126 |
+0.00% |
18,600 |
2025/1/27 |
128 |
128 |
126 |
126 |
-1.56% |
17,600 |
2025/1/24 |
126 |
128 |
124 |
128 |
+1.59% |
45,200 |
2025/1/23 |
125 |
127 |
124 |
126 |
-0.79% |
35,600 |
2025/1/22 |
129 |
138 |
125 |
127 |
+2.42% |
340,800 |
2025/1/21 |
125 |
127 |
124 |
124 |
-0.80% |
16,300 |
2025/1/20 |
124 |
126 |
122 |
125 |
+2.46% |
40,400 |
2025/1/17 |
126 |
126 |
122 |
122 |
-3.17% |
58,000 |
2025/1/16 |
127 |
128 |
126 |
126 |
+0.00% |
23,700 |
2025/1/15 |
128 |
128 |
125 |
126 |
-1.56% |
28,200 |
|