日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
166 |
168 |
164 |
164 |
-2.96% |
126,600 |
2025/6/19 |
170 |
171 |
169 |
169 |
-0.59% |
16,200 |
2025/6/18 |
170 |
172 |
170 |
170 |
+0.00% |
29,200 |
2025/6/17 |
171 |
172 |
169 |
170 |
-0.58% |
107,800 |
2025/6/16 |
172 |
173 |
170 |
171 |
-1.72% |
104,200 |
2025/6/13 |
174 |
174 |
170 |
174 |
+0.58% |
86,800 |
2025/6/12 |
173 |
176 |
173 |
173 |
+0.00% |
56,400 |
2025/6/11 |
174 |
175 |
173 |
173 |
+0.00% |
12,200 |
2025/6/10 |
175 |
175 |
173 |
173 |
+0.00% |
30,400 |
2025/6/9 |
174 |
175 |
172 |
173 |
+0.58% |
33,300 |
2025/6/6 |
174 |
177 |
172 |
172 |
-1.15% |
73,700 |
2025/6/5 |
176 |
176 |
174 |
174 |
-1.14% |
38,400 |
2025/6/4 |
171 |
179 |
171 |
176 |
+3.53% |
318,900 |
2025/6/3 |
170 |
173 |
170 |
170 |
+0.00% |
50,900 |
2025/6/2 |
170 |
172 |
170 |
170 |
+0.00% |
28,400 |
2025/5/30 |
170 |
172 |
169 |
170 |
-0.58% |
43,800 |
2025/5/29 |
173 |
173 |
171 |
171 |
-0.58% |
34,700 |
2025/5/28 |
173 |
175 |
170 |
172 |
-0.58% |
162,300 |
2025/5/27 |
174 |
174 |
172 |
173 |
-0.57% |
58,300 |
2025/5/26 |
171 |
176 |
169 |
174 |
+3.57% |
190,500 |
2025/5/23 |
171 |
179 |
168 |
168 |
+0.60% |
761,200 |
2025/5/22 |
167 |
172 |
166 |
167 |
+1.21% |
214,500 |
2025/5/21 |
167 |
167 |
165 |
165 |
-1.20% |
42,400 |
2025/5/20 |
165 |
167 |
164 |
167 |
+0.60% |
51,900 |
2025/5/19 |
164 |
166 |
163 |
166 |
+1.22% |
50,100 |
2025/5/16 |
164 |
167 |
164 |
164 |
+0.00% |
178,000 |
2025/5/15 |
164 |
164 |
162 |
164 |
+0.00% |
25,000 |
2025/5/14 |
162 |
164 |
159 |
164 |
+1.23% |
137,600 |
2025/5/13 |
160 |
162 |
159 |
162 |
+1.25% |
130,700 |
2025/5/12 |
164 |
167 |
156 |
160 |
-2.44% |
405,200 |
2025/5/9 |
162 |
164 |
162 |
164 |
+0.61% |
44,100 |
2025/5/8 |
163 |
164 |
162 |
163 |
+0.00% |
41,100 |
2025/5/7 |
165 |
165 |
163 |
163 |
+0.00% |
9,300 |
2025/5/2 |
164 |
166 |
163 |
163 |
-0.61% |
41,500 |
2025/5/1 |
164 |
165 |
163 |
164 |
+0.00% |
53,800 |
2025/4/30 |
163 |
164 |
161 |
164 |
+1.23% |
44,400 |
2025/4/28 |
161 |
163 |
160 |
162 |
+1.25% |
77,100 |
2025/4/25 |
161 |
164 |
160 |
160 |
-0.62% |
135,900 |
2025/4/24 |
163 |
165 |
161 |
161 |
-1.23% |
140,000 |
2025/4/23 |
165 |
165 |
162 |
163 |
-0.61% |
82,900 |
2025/4/22 |
160 |
164 |
160 |
164 |
+2.50% |
146,200 |
2025/4/21 |
159 |
163 |
159 |
160 |
+0.00% |
113,300 |
2025/4/18 |
161 |
162 |
159 |
160 |
+0.63% |
138,900 |
2025/4/17 |
165 |
169 |
159 |
159 |
-1.85% |
551,600 |
2025/4/16 |
176 |
184 |
160 |
162 |
-4.14% |
2,634,500 |
2025/4/15 |
169 |
187 |
165 |
169 |
+4.32% |
2,922,600 |
2025/4/14 |
157 |
204 |
154 |
162 |
+3.85% |
9,492,400 |
2025/4/11 |
153 |
156 |
149 |
156 |
+0.00% |
85,300 |
2025/4/10 |
153 |
157 |
153 |
156 |
+5.41% |
116,200 |
2025/4/9 |
152 |
152 |
144 |
148 |
-3.27% |
80,700 |
2025/4/8 |
146 |
153 |
146 |
153 |
+10.07% |
112,800 |
2025/4/7 |
144 |
144 |
138 |
139 |
-10.90% |
284,100 |
2025/4/4 |
162 |
162 |
151 |
156 |
-4.88% |
189,200 |
2025/4/3 |
165 |
165 |
161 |
164 |
-2.96% |
106,000 |
2025/4/2 |
170 |
170 |
167 |
169 |
-0.59% |
71,700 |
2025/4/1 |
173 |
175 |
167 |
170 |
-1.73% |
149,500 |
2025/3/31 |
176 |
178 |
172 |
173 |
-3.89% |
89,300 |
2025/3/28 |
179 |
184 |
179 |
180 |
-4.26% |
170,900 |
2025/3/27 |
194 |
195 |
187 |
188 |
-2.59% |
293,400 |
2025/3/26 |
192 |
196 |
192 |
193 |
+0.52% |
144,800 |
2025/3/25 |
194 |
195 |
192 |
192 |
+0.00% |
78,700 |
2025/3/24 |
195 |
199 |
192 |
192 |
-1.03% |
121,300 |
2025/3/21 |
193 |
200 |
192 |
194 |
+1.04% |
222,100 |
2025/3/19 |
190 |
193 |
190 |
192 |
+1.05% |
69,700 |
2025/3/18 |
192 |
192 |
190 |
190 |
-0.52% |
56,100 |
2025/3/17 |
193 |
193 |
191 |
191 |
-0.52% |
49,000 |
2025/3/14 |
189 |
192 |
189 |
192 |
+2.13% |
36,400 |
2025/3/13 |
193 |
194 |
188 |
188 |
-1.57% |
87,300 |
2025/3/12 |
188 |
192 |
188 |
191 |
+2.14% |
111,100 |
2025/3/11 |
190 |
190 |
184 |
187 |
-0.53% |
136,600 |
2025/3/10 |
184 |
188 |
183 |
188 |
+2.73% |
95,100 |
2025/3/7 |
183 |
184 |
182 |
183 |
+0.00% |
33,600 |
2025/3/6 |
182 |
185 |
182 |
183 |
+0.55% |
51,400 |
2025/3/5 |
180 |
183 |
180 |
182 |
+1.11% |
62,000 |
2025/3/4 |
180 |
180 |
178 |
180 |
+0.56% |
46,600 |
2025/3/3 |
180 |
181 |
177 |
179 |
+1.13% |
49,300 |
2025/2/28 |
182 |
182 |
176 |
177 |
-3.28% |
132,000 |
2025/2/27 |
179 |
183 |
179 |
183 |
+2.23% |
38,300 |
2025/2/26 |
178 |
181 |
177 |
179 |
+0.56% |
61,700 |
2025/2/25 |
180 |
181 |
175 |
178 |
-2.20% |
207,900 |
2025/2/21 |
194 |
194 |
181 |
182 |
-6.19% |
264,000 |
2025/2/20 |
192 |
194 |
191 |
194 |
+1.04% |
64,600 |
2025/2/19 |
190 |
197 |
190 |
192 |
+2.13% |
166,500 |
2025/2/18 |
189 |
191 |
186 |
188 |
+0.00% |
127,600 |
2025/2/17 |
191 |
204 |
184 |
188 |
-2.08% |
633,800 |
2025/2/14 |
188 |
197 |
187 |
192 |
+3.23% |
350,400 |
2025/2/13 |
184 |
190 |
182 |
186 |
+1.64% |
294,700 |
2025/2/12 |
200 |
215 |
180 |
183 |
+1.10% |
2,224,900 |
2025/2/10 |
177 |
185 |
177 |
181 |
+2.26% |
121,900 |
2025/2/7 |
180 |
183 |
176 |
177 |
-1.67% |
143,700 |
2025/2/6 |
191 |
196 |
180 |
180 |
-4.26% |
355,600 |
2025/2/5 |
188 |
188 |
185 |
188 |
+2.17% |
140,000 |
2025/2/4 |
185 |
187 |
184 |
184 |
+1.10% |
116,000 |
2025/2/3 |
182 |
183 |
177 |
182 |
-1.09% |
295,000 |
2025/1/31 |
177 |
185 |
176 |
184 |
+5.14% |
240,900 |
2025/1/30 |
170 |
175 |
170 |
175 |
+3.55% |
149,600 |
2025/1/29 |
171 |
172 |
168 |
169 |
-1.74% |
105,100 |
2025/1/28 |
175 |
176 |
171 |
172 |
+0.58% |
115,800 |
2025/1/27 |
171 |
173 |
167 |
171 |
+4.27% |
246,500 |
2025/1/24 |
174 |
174 |
164 |
164 |
-4.65% |
230,200 |
2025/1/23 |
163 |
172 |
163 |
172 |
+5.52% |
453,800 |
2025/1/22 |
165 |
165 |
161 |
163 |
+0.62% |
395,900 |
2025/1/21 |
158 |
162 |
153 |
162 |
+5.88% |
799,200 |
2025/1/20 |
141 |
164 |
140 |
153 |
+9.29% |
2,375,100 |
2025/1/17 |
140 |
141 |
138 |
140 |
+1.45% |
51,300 |
2025/1/16 |
140 |
140 |
138 |
138 |
-0.72% |
22,300 |
2025/1/15 |
140 |
140 |
138 |
139 |
+0.72% |
12,500 |
2025/1/14 |
140 |
141 |
138 |
138 |
-2.13% |
82,800 |
2025/1/10 |
139 |
141 |
139 |
141 |
+0.00% |
6,200 |
2025/1/9 |
142 |
142 |
140 |
141 |
+0.00% |
54,200 |
2025/1/8 |
139 |
141 |
138 |
141 |
+1.44% |
155,100 |
2025/1/7 |
139 |
140 |
136 |
139 |
+0.72% |
321,000 |
2025/1/6 |
138 |
138 |
137 |
138 |
-0.72% |
34,000 |
2024/12/30 |
138 |
139 |
137 |
139 |
+0.72% |
67,500 |
2024/12/27 |
138 |
139 |
138 |
138 |
+0.00% |
23,400 |
2024/12/26 |
137 |
139 |
137 |
138 |
+0.73% |
38,900 |
2024/12/25 |
137 |
138 |
136 |
137 |
+0.00% |
101,700 |
2024/12/24 |
136 |
138 |
136 |
137 |
+0.00% |
46,400 |
2024/12/23 |
138 |
138 |
136 |
137 |
-0.72% |
48,500 |
2024/12/20 |
137 |
138 |
137 |
138 |
+0.00% |
12,900 |
2024/12/19 |
138 |
138 |
136 |
138 |
+0.00% |
98,300 |
2024/12/18 |
137 |
138 |
136 |
138 |
+0.73% |
36,400 |
2024/12/17 |
137 |
137 |
136 |
137 |
+0.00% |
11,500 |
|