日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
211 |
213 |
209 |
212 |
+0.95% |
99,300 |
2025/7/11 |
210 |
212 |
209 |
210 |
+0.00% |
87,600 |
2025/7/10 |
212 |
213 |
210 |
210 |
-0.94% |
65,200 |
2025/7/9 |
209 |
213 |
209 |
212 |
+1.92% |
91,000 |
2025/7/8 |
208 |
209 |
207 |
208 |
+0.00% |
112,200 |
2025/7/7 |
210 |
211 |
208 |
208 |
-1.42% |
117,100 |
2025/7/4 |
210 |
211 |
208 |
211 |
+0.48% |
126,700 |
2025/7/3 |
212 |
214 |
209 |
210 |
+0.00% |
111,500 |
2025/7/2 |
212 |
213 |
210 |
210 |
-0.94% |
113,100 |
2025/7/1 |
212 |
214 |
210 |
212 |
+0.95% |
154,000 |
2025/6/30 |
211 |
214 |
210 |
210 |
+0.48% |
178,900 |
2025/6/27 |
208 |
212 |
208 |
209 |
+0.00% |
212,200 |
2025/6/26 |
207 |
211 |
206 |
209 |
+0.48% |
208,100 |
2025/6/25 |
213 |
213 |
207 |
208 |
-1.89% |
431,000 |
2025/6/24 |
216 |
219 |
211 |
212 |
-1.40% |
278,100 |
2025/6/23 |
217 |
219 |
211 |
215 |
-2.27% |
269,100 |
2025/6/20 |
216 |
220 |
216 |
220 |
+2.33% |
114,500 |
2025/6/19 |
218 |
219 |
215 |
215 |
-1.38% |
137,300 |
2025/6/18 |
215 |
220 |
215 |
218 |
+0.93% |
104,300 |
2025/6/17 |
215 |
218 |
215 |
216 |
+0.47% |
76,300 |
2025/6/16 |
212 |
221 |
212 |
215 |
+0.94% |
262,600 |
2025/6/13 |
215 |
215 |
212 |
213 |
-0.47% |
167,200 |
2025/6/12 |
215 |
216 |
213 |
214 |
-0.47% |
112,300 |
2025/6/11 |
215 |
217 |
213 |
215 |
+0.00% |
146,300 |
2025/6/10 |
210 |
216 |
209 |
215 |
+0.94% |
272,700 |
2025/6/9 |
213 |
215 |
211 |
213 |
+0.00% |
157,500 |
2025/6/6 |
215 |
216 |
212 |
213 |
-0.47% |
132,900 |
2025/6/5 |
218 |
219 |
214 |
214 |
-1.83% |
182,900 |
2025/6/4 |
220 |
221 |
218 |
218 |
-0.46% |
84,500 |
2025/6/3 |
222 |
222 |
219 |
219 |
-0.45% |
65,200 |
2025/6/2 |
220 |
222 |
218 |
220 |
+0.00% |
98,000 |
2025/5/30 |
220 |
223 |
220 |
220 |
+0.00% |
146,100 |
2025/5/29 |
222 |
222 |
220 |
220 |
+0.00% |
56,300 |
2025/5/28 |
223 |
224 |
220 |
220 |
-1.35% |
190,900 |
2025/5/27 |
218 |
226 |
217 |
223 |
+3.24% |
330,700 |
2025/5/26 |
217 |
218 |
215 |
216 |
-0.92% |
218,400 |
2025/5/23 |
219 |
220 |
216 |
218 |
+0.00% |
135,900 |
2025/5/22 |
218 |
220 |
216 |
218 |
-0.46% |
176,300 |
2025/5/21 |
219 |
222 |
218 |
219 |
+0.46% |
168,100 |
2025/5/20 |
225 |
225 |
218 |
218 |
-3.11% |
401,200 |
2025/5/19 |
227 |
230 |
224 |
225 |
-0.44% |
484,600 |
2025/5/16 |
226 |
230 |
226 |
226 |
-1.74% |
422,400 |
2025/5/15 |
232 |
234 |
225 |
230 |
-10.51% |
1,292,200 |
2025/5/14 |
257 |
257 |
253 |
257 |
+0.39% |
326,800 |
2025/5/13 |
254 |
258 |
252 |
256 |
+2.40% |
273,600 |
2025/5/12 |
264 |
266 |
249 |
250 |
+0.40% |
987,300 |
2025/5/9 |
254 |
255 |
249 |
249 |
-1.19% |
100,400 |
2025/5/8 |
256 |
256 |
252 |
252 |
-1.56% |
62,100 |
2025/5/7 |
251 |
257 |
251 |
256 |
+2.40% |
242,700 |
2025/5/2 |
249 |
254 |
247 |
250 |
+1.63% |
187,900 |
2025/5/1 |
250 |
251 |
246 |
246 |
-1.99% |
241,200 |
2025/4/30 |
249 |
252 |
248 |
251 |
+1.62% |
97,300 |
2025/4/28 |
251 |
251 |
247 |
247 |
-1.20% |
90,700 |
2025/4/25 |
253 |
253 |
247 |
250 |
+0.00% |
132,100 |
2025/4/24 |
252 |
256 |
245 |
250 |
+0.00% |
617,600 |
2025/4/23 |
250 |
253 |
249 |
250 |
+0.40% |
186,500 |
2025/4/22 |
241 |
250 |
235 |
249 |
+2.47% |
293,400 |
2025/4/21 |
235 |
244 |
234 |
243 |
+3.85% |
231,500 |
2025/4/18 |
233 |
238 |
232 |
234 |
+0.43% |
112,100 |
2025/4/17 |
232 |
236 |
230 |
233 |
+0.87% |
135,700 |
2025/4/16 |
235 |
236 |
229 |
231 |
-2.53% |
202,500 |
2025/4/15 |
241 |
243 |
237 |
237 |
-2.07% |
131,800 |
2025/4/14 |
234 |
245 |
232 |
242 |
+6.14% |
299,800 |
2025/4/11 |
220 |
237 |
218 |
228 |
+0.44% |
518,600 |
2025/4/10 |
229 |
232 |
224 |
227 |
+5.58% |
342,700 |
2025/4/9 |
216 |
218 |
210 |
215 |
-4.02% |
336,200 |
2025/4/8 |
217 |
225 |
215 |
224 |
+9.80% |
575,300 |
2025/4/7 |
200 |
214 |
200 |
204 |
-9.33% |
1,396,600 |
2025/4/4 |
228 |
231 |
215 |
225 |
-4.66% |
821,000 |
2025/4/3 |
230 |
240 |
229 |
236 |
-0.42% |
574,600 |
2025/4/2 |
241 |
244 |
236 |
237 |
-1.66% |
480,400 |
2025/4/1 |
256 |
256 |
241 |
241 |
-2.82% |
398,800 |
2025/3/31 |
251 |
253 |
243 |
248 |
-2.75% |
344,300 |
2025/3/28 |
253 |
256 |
252 |
255 |
-0.39% |
195,100 |
2025/3/27 |
258 |
263 |
255 |
256 |
-1.54% |
289,500 |
2025/3/26 |
252 |
260 |
250 |
260 |
+2.36% |
320,800 |
2025/3/25 |
253 |
254 |
250 |
254 |
+1.60% |
272,900 |
2025/3/24 |
250 |
257 |
250 |
250 |
-2.34% |
748,900 |
2025/3/21 |
258 |
260 |
256 |
256 |
-1.92% |
282,000 |
2025/3/19 |
261 |
265 |
260 |
261 |
+0.00% |
147,100 |
2025/3/18 |
264 |
268 |
259 |
261 |
-1.88% |
574,400 |
2025/3/17 |
267 |
270 |
261 |
266 |
-0.37% |
308,000 |
2025/3/14 |
263 |
268 |
259 |
267 |
+1.14% |
451,800 |
2025/3/13 |
260 |
269 |
255 |
264 |
+6.88% |
1,854,700 |
2025/3/12 |
247 |
251 |
247 |
247 |
+0.00% |
138,900 |
2025/3/11 |
247 |
249 |
243 |
247 |
-1.59% |
319,000 |
2025/3/10 |
247 |
254 |
245 |
251 |
+1.62% |
258,300 |
2025/3/7 |
247 |
249 |
246 |
247 |
-1.20% |
138,000 |
2025/3/6 |
249 |
252 |
246 |
250 |
+1.63% |
327,500 |
2025/3/5 |
249 |
249 |
245 |
246 |
+0.41% |
205,900 |
2025/3/4 |
250 |
251 |
245 |
245 |
-1.61% |
298,500 |
2025/3/3 |
250 |
251 |
248 |
249 |
+0.40% |
206,500 |
2025/2/28 |
250 |
251 |
247 |
248 |
-1.20% |
440,700 |
2025/2/27 |
253 |
254 |
250 |
251 |
+0.00% |
205,000 |
2025/2/26 |
257 |
259 |
250 |
251 |
-1.57% |
281,800 |
2025/2/25 |
251 |
256 |
250 |
255 |
-0.39% |
426,500 |
2025/2/21 |
265 |
266 |
256 |
256 |
-3.76% |
623,300 |
2025/2/20 |
266 |
269 |
262 |
266 |
+0.00% |
528,200 |
2025/2/19 |
261 |
267 |
255 |
266 |
+3.91% |
583,500 |
2025/2/18 |
251 |
262 |
248 |
256 |
+1.99% |
597,300 |
2025/2/17 |
251 |
256 |
242 |
251 |
-0.79% |
952,000 |
2025/2/14 |
261 |
261 |
252 |
253 |
-4.17% |
989,400 |
2025/2/13 |
265 |
271 |
257 |
264 |
-6.05% |
2,274,700 |
2025/2/12 |
270 |
282 |
268 |
281 |
+4.46% |
2,510,300 |
2025/2/10 |
258 |
269 |
257 |
269 |
+5.08% |
832,000 |
2025/2/7 |
260 |
261 |
255 |
256 |
-1.54% |
313,600 |
2025/2/6 |
254 |
260 |
252 |
260 |
+3.17% |
349,100 |
2025/2/5 |
258 |
260 |
252 |
252 |
-3.08% |
582,500 |
2025/2/4 |
267 |
272 |
258 |
260 |
-0.76% |
764,900 |
2025/2/3 |
267 |
267 |
256 |
262 |
-0.38% |
708,700 |
2025/1/31 |
273 |
273 |
262 |
263 |
-2.59% |
998,200 |
2025/1/30 |
248 |
270 |
247 |
270 |
+8.00% |
1,403,000 |
2025/1/29 |
251 |
251 |
245 |
250 |
+0.40% |
510,300 |
2025/1/28 |
251 |
260 |
248 |
249 |
-1.58% |
716,200 |
2025/1/27 |
242 |
256 |
240 |
253 |
+5.86% |
1,242,500 |
2025/1/24 |
231 |
239 |
230 |
239 |
+3.02% |
428,700 |
2025/1/23 |
237 |
237 |
232 |
232 |
-2.11% |
341,500 |
2025/1/22 |
242 |
246 |
237 |
237 |
-2.87% |
470,300 |
2025/1/21 |
233 |
252 |
233 |
244 |
+4.27% |
1,377,600 |
2025/1/20 |
237 |
238 |
233 |
234 |
-1.27% |
368,200 |
2025/1/17 |
241 |
242 |
229 |
237 |
-2.87% |
1,192,000 |
2025/1/16 |
247 |
254 |
243 |
244 |
-1.21% |
801,800 |
2025/1/15 |
247 |
252 |
241 |
247 |
-0.80% |
1,211,300 |
|