日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
217 |
225 |
217 |
219 |
+1.39% |
106,200 |
2025/7/11 |
218 |
222 |
215 |
216 |
-0.92% |
189,600 |
2025/7/10 |
223 |
223 |
215 |
218 |
-2.24% |
114,500 |
2025/7/9 |
216 |
224 |
216 |
223 |
+3.72% |
137,400 |
2025/7/8 |
210 |
221 |
210 |
215 |
+3.37% |
208,800 |
2025/7/7 |
205 |
213 |
205 |
208 |
+0.97% |
172,400 |
2025/7/4 |
210 |
211 |
205 |
206 |
+0.98% |
98,300 |
2025/7/3 |
208 |
218 |
200 |
204 |
-1.45% |
635,400 |
2025/7/2 |
225 |
233 |
205 |
207 |
-9.61% |
1,307,200 |
2025/7/1 |
238 |
238 |
225 |
229 |
-3.38% |
211,700 |
2025/6/30 |
246 |
247 |
235 |
237 |
-3.66% |
392,900 |
2025/6/27 |
249 |
256 |
245 |
246 |
+1.23% |
400,300 |
2025/6/26 |
246 |
262 |
238 |
243 |
-1.22% |
870,200 |
2025/6/25 |
230 |
260 |
228 |
246 |
+8.37% |
1,247,700 |
2025/6/24 |
220 |
230 |
220 |
227 |
+2.25% |
117,500 |
2025/6/23 |
228 |
235 |
219 |
222 |
-2.20% |
206,000 |
2025/6/20 |
238 |
241 |
227 |
227 |
-5.02% |
250,400 |
2025/6/19 |
253 |
254 |
236 |
239 |
-6.64% |
518,200 |
2025/6/18 |
256 |
273 |
249 |
256 |
-0.39% |
845,200 |
2025/6/17 |
239 |
259 |
233 |
257 |
+10.78% |
1,189,900 |
2025/6/16 |
242 |
245 |
228 |
232 |
+1.75% |
533,000 |
2025/6/13 |
244 |
249 |
228 |
228 |
-10.59% |
1,042,300 |
2025/6/12 |
225 |
303 |
219 |
255 |
+14.35% |
12,305,700 |
2025/6/11 |
219 |
224 |
213 |
223 |
+2.76% |
428,400 |
2025/6/10 |
216 |
229 |
212 |
217 |
+0.46% |
794,300 |
2025/6/9 |
209 |
225 |
208 |
216 |
+2.86% |
1,125,700 |
2025/6/6 |
216 |
228 |
207 |
210 |
-3.67% |
878,400 |
2025/6/5 |
232 |
238 |
212 |
218 |
-4.80% |
1,409,700 |
2025/6/4 |
240 |
240 |
225 |
229 |
-1.72% |
1,455,600 |
2025/6/3 |
325 |
346 |
225 |
233 |
-22.59% |
12,234,000 |
2025/6/2 |
243 |
301 |
226 |
301 |
+36.20% |
21,237,400 |
2025/5/30 |
171 |
221 |
171 |
221 |
+29.24% |
1,293,500 |
2025/5/29 |
172 |
173 |
171 |
171 |
-1.16% |
16,500 |
2025/5/28 |
172 |
176 |
169 |
173 |
+0.00% |
99,000 |
2025/5/27 |
173 |
174 |
172 |
173 |
+1.17% |
10,500 |
2025/5/26 |
174 |
175 |
171 |
171 |
-3.39% |
33,500 |
2025/5/23 |
178 |
179 |
176 |
177 |
+1.72% |
73,600 |
2025/5/22 |
168 |
174 |
166 |
174 |
+2.96% |
34,300 |
2025/5/21 |
168 |
169 |
167 |
169 |
+0.60% |
17,500 |
2025/5/20 |
170 |
171 |
168 |
168 |
+0.00% |
48,100 |
2025/5/19 |
177 |
177 |
167 |
168 |
-5.62% |
117,300 |
2025/5/16 |
180 |
180 |
176 |
178 |
+0.00% |
10,800 |
2025/5/15 |
175 |
178 |
174 |
178 |
+1.14% |
27,000 |
2025/5/14 |
180 |
180 |
175 |
176 |
-2.76% |
21,200 |
2025/5/13 |
177 |
181 |
176 |
181 |
+1.69% |
21,000 |
2025/5/12 |
175 |
178 |
172 |
178 |
+2.30% |
30,200 |
2025/5/9 |
171 |
175 |
171 |
174 |
+0.58% |
49,300 |
2025/5/8 |
174 |
174 |
171 |
173 |
-1.14% |
35,600 |
2025/5/7 |
178 |
178 |
173 |
175 |
-2.23% |
43,500 |
2025/5/2 |
181 |
181 |
176 |
179 |
-1.10% |
33,500 |
2025/5/1 |
183 |
184 |
180 |
181 |
-1.63% |
16,000 |
2025/4/30 |
182 |
185 |
182 |
184 |
-0.54% |
28,600 |
2025/4/28 |
179 |
185 |
178 |
185 |
+3.93% |
56,200 |
2025/4/25 |
180 |
180 |
178 |
178 |
+0.56% |
25,600 |
2025/4/24 |
174 |
178 |
173 |
177 |
+1.14% |
47,300 |
2025/4/23 |
174 |
176 |
173 |
175 |
+0.57% |
24,900 |
2025/4/22 |
174 |
178 |
172 |
174 |
-0.57% |
81,800 |
2025/4/21 |
174 |
181 |
174 |
175 |
-1.69% |
68,200 |
2025/4/18 |
174 |
180 |
174 |
178 |
+2.89% |
21,700 |
2025/4/17 |
175 |
177 |
173 |
173 |
-0.57% |
41,700 |
2025/4/16 |
178 |
182 |
174 |
174 |
-4.92% |
113,700 |
2025/4/15 |
169 |
183 |
169 |
183 |
+8.28% |
264,500 |
2025/4/14 |
164 |
174 |
164 |
169 |
+3.05% |
83,900 |
2025/4/11 |
147 |
164 |
147 |
164 |
+8.61% |
146,200 |
2025/4/10 |
155 |
159 |
144 |
151 |
+4.86% |
248,900 |
2025/4/9 |
151 |
151 |
142 |
144 |
-5.88% |
112,900 |
2025/4/8 |
157 |
157 |
149 |
153 |
+15.91% |
156,500 |
2025/4/7 |
135 |
142 |
131 |
132 |
-13.73% |
182,800 |
2025/4/4 |
152 |
154 |
146 |
153 |
-1.92% |
207,600 |
2025/4/3 |
159 |
160 |
151 |
156 |
-4.88% |
186,300 |
2025/4/2 |
169 |
169 |
163 |
164 |
-3.53% |
73,100 |
2025/4/1 |
171 |
182 |
165 |
170 |
-0.58% |
1,332,200 |
2025/3/31 |
178 |
178 |
169 |
171 |
-5.52% |
111,400 |
2025/3/28 |
186 |
186 |
178 |
181 |
-2.69% |
69,000 |
2025/3/27 |
190 |
190 |
186 |
186 |
-1.06% |
39,300 |
2025/3/26 |
188 |
191 |
188 |
188 |
+0.00% |
28,400 |
2025/3/25 |
195 |
195 |
188 |
188 |
-3.09% |
89,100 |
2025/3/24 |
194 |
194 |
192 |
194 |
+0.00% |
13,100 |
2025/3/21 |
187 |
194 |
186 |
194 |
+3.74% |
52,400 |
2025/3/19 |
184 |
189 |
181 |
187 |
+1.08% |
47,200 |
2025/3/18 |
183 |
188 |
183 |
185 |
+0.54% |
62,200 |
2025/3/17 |
186 |
186 |
179 |
184 |
-0.54% |
80,400 |
2025/3/14 |
183 |
186 |
182 |
185 |
+0.54% |
19,900 |
2025/3/13 |
186 |
188 |
181 |
184 |
+0.55% |
45,000 |
2025/3/12 |
182 |
187 |
182 |
183 |
-0.54% |
40,800 |
2025/3/11 |
186 |
186 |
177 |
184 |
-2.65% |
112,500 |
2025/3/10 |
178 |
190 |
176 |
189 |
+8.00% |
167,100 |
2025/3/7 |
177 |
180 |
171 |
175 |
-1.13% |
99,200 |
2025/3/6 |
179 |
179 |
175 |
177 |
-0.56% |
61,900 |
2025/3/5 |
180 |
180 |
176 |
178 |
-1.11% |
41,200 |
2025/3/4 |
183 |
183 |
176 |
180 |
-2.70% |
67,400 |
2025/3/3 |
184 |
194 |
182 |
185 |
+1.65% |
102,500 |
2025/2/28 |
190 |
190 |
177 |
182 |
-4.71% |
178,700 |
2025/2/27 |
192 |
195 |
187 |
191 |
+0.00% |
99,100 |
2025/2/26 |
186 |
194 |
186 |
191 |
+1.06% |
158,200 |
2025/2/25 |
180 |
191 |
178 |
189 |
+5.59% |
155,400 |
2025/2/21 |
177 |
189 |
177 |
179 |
+1.70% |
278,200 |
2025/2/20 |
180 |
180 |
175 |
176 |
-3.83% |
50,400 |
2025/2/19 |
181 |
184 |
175 |
183 |
+1.10% |
93,700 |
2025/2/18 |
179 |
183 |
178 |
181 |
+1.69% |
94,100 |
2025/2/17 |
171 |
178 |
169 |
178 |
+4.71% |
92,600 |
2025/2/14 |
178 |
178 |
170 |
170 |
-4.49% |
107,300 |
2025/2/13 |
172 |
179 |
172 |
178 |
+2.89% |
56,200 |
2025/2/12 |
171 |
174 |
171 |
173 |
+0.58% |
34,300 |
2025/2/10 |
168 |
172 |
167 |
172 |
+5.52% |
79,700 |
2025/2/7 |
164 |
164 |
157 |
163 |
+0.62% |
86,200 |
2025/2/6 |
160 |
164 |
158 |
162 |
+1.25% |
80,700 |
2025/2/5 |
163 |
163 |
158 |
160 |
-3.03% |
137,100 |
2025/2/4 |
166 |
171 |
165 |
165 |
+0.00% |
93,700 |
2025/2/3 |
166 |
170 |
160 |
165 |
-5.71% |
301,600 |
2025/1/31 |
182 |
183 |
175 |
175 |
-2.78% |
113,200 |
2025/1/30 |
184 |
192 |
180 |
180 |
-2.17% |
124,300 |
2025/1/29 |
187 |
193 |
184 |
184 |
-1.60% |
132,200 |
2025/1/28 |
178 |
204 |
178 |
187 |
+3.31% |
634,000 |
2025/1/27 |
177 |
182 |
176 |
181 |
+2.84% |
136,500 |
2025/1/24 |
175 |
177 |
173 |
176 |
+0.57% |
156,500 |
2025/1/23 |
178 |
178 |
166 |
175 |
-0.57% |
435,100 |
2025/1/22 |
180 |
183 |
172 |
176 |
+1.15% |
950,200 |
2025/1/21 |
158 |
190 |
158 |
174 |
+12.99% |
2,979,200 |
2025/1/20 |
153 |
156 |
150 |
154 |
+2.67% |
31,700 |
2025/1/17 |
155 |
155 |
149 |
150 |
-3.23% |
65,800 |
2025/1/16 |
159 |
159 |
155 |
155 |
-1.90% |
75,700 |
2025/1/15 |
159 |
160 |
158 |
158 |
+0.00% |
18,100 |
|