日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
226 |
226 |
220 |
220 |
-2.65% |
107,900 |
2025/7/14 |
232 |
233 |
226 |
226 |
-1.31% |
65,700 |
2025/7/11 |
226 |
235 |
226 |
229 |
+1.78% |
150,400 |
2025/7/10 |
220 |
225 |
220 |
225 |
+2.74% |
97,700 |
2025/7/9 |
219 |
222 |
218 |
219 |
+0.00% |
151,600 |
2025/7/8 |
216 |
221 |
216 |
219 |
+0.00% |
101,900 |
2025/7/7 |
217 |
219 |
216 |
219 |
+0.46% |
65,700 |
2025/7/4 |
219 |
219 |
216 |
218 |
-0.91% |
80,000 |
2025/7/3 |
220 |
221 |
219 |
220 |
+0.00% |
36,500 |
2025/7/2 |
225 |
226 |
219 |
220 |
-1.79% |
133,400 |
2025/7/1 |
226 |
226 |
222 |
224 |
-0.88% |
50,500 |
2025/6/30 |
222 |
229 |
222 |
226 |
+1.80% |
145,300 |
2025/6/27 |
222 |
223 |
219 |
222 |
+0.00% |
36,900 |
2025/6/26 |
224 |
224 |
219 |
222 |
-0.89% |
68,400 |
2025/6/25 |
219 |
224 |
219 |
224 |
+3.23% |
213,600 |
2025/6/24 |
218 |
218 |
216 |
217 |
+0.93% |
33,600 |
2025/6/23 |
213 |
217 |
212 |
215 |
-0.46% |
93,800 |
2025/6/20 |
220 |
220 |
215 |
216 |
-1.37% |
114,200 |
2025/6/19 |
219 |
221 |
217 |
219 |
+0.00% |
114,700 |
2025/6/18 |
222 |
222 |
218 |
219 |
-0.45% |
81,600 |
2025/6/17 |
219 |
223 |
218 |
220 |
+0.46% |
94,000 |
2025/6/16 |
220 |
220 |
217 |
219 |
+0.00% |
132,400 |
2025/6/13 |
226 |
227 |
219 |
219 |
-3.10% |
175,400 |
2025/6/12 |
228 |
245 |
226 |
226 |
-0.44% |
356,100 |
2025/6/11 |
223 |
229 |
223 |
227 |
+2.71% |
178,500 |
2025/6/10 |
220 |
225 |
219 |
221 |
+0.91% |
99,600 |
2025/6/9 |
219 |
220 |
216 |
219 |
-0.45% |
104,100 |
2025/6/6 |
221 |
223 |
219 |
220 |
-0.45% |
57,400 |
2025/6/5 |
224 |
224 |
220 |
221 |
+0.00% |
69,300 |
2025/6/4 |
225 |
229 |
221 |
221 |
-0.90% |
129,700 |
2025/6/3 |
224 |
227 |
220 |
223 |
-0.45% |
117,400 |
2025/6/2 |
226 |
227 |
222 |
224 |
-1.75% |
128,200 |
2025/5/30 |
227 |
231 |
227 |
228 |
+0.44% |
81,600 |
2025/5/29 |
225 |
229 |
225 |
227 |
+0.89% |
80,100 |
2025/5/28 |
229 |
231 |
225 |
225 |
-0.44% |
109,800 |
2025/5/27 |
228 |
230 |
226 |
226 |
-0.88% |
94,800 |
2025/5/26 |
228 |
233 |
227 |
228 |
+0.44% |
88,900 |
2025/5/23 |
238 |
238 |
227 |
227 |
-4.22% |
140,900 |
2025/5/22 |
236 |
239 |
234 |
237 |
+0.00% |
103,600 |
2025/5/21 |
240 |
256 |
234 |
237 |
-1.66% |
499,300 |
2025/5/20 |
242 |
245 |
236 |
241 |
+0.42% |
87,600 |
2025/5/19 |
235 |
240 |
232 |
240 |
+1.27% |
128,600 |
2025/5/16 |
228 |
238 |
226 |
237 |
+3.49% |
121,000 |
2025/5/15 |
221 |
238 |
220 |
229 |
-4.18% |
498,400 |
2025/5/14 |
240 |
246 |
238 |
239 |
+0.42% |
248,200 |
2025/5/13 |
240 |
243 |
236 |
238 |
+0.85% |
148,900 |
2025/5/12 |
240 |
241 |
236 |
236 |
-1.26% |
132,100 |
2025/5/9 |
238 |
243 |
238 |
239 |
+0.00% |
65,000 |
2025/5/8 |
243 |
243 |
238 |
239 |
-2.05% |
106,700 |
2025/5/7 |
249 |
250 |
244 |
244 |
-1.61% |
85,900 |
2025/5/2 |
252 |
253 |
248 |
248 |
-1.59% |
78,800 |
2025/5/1 |
255 |
257 |
252 |
252 |
-1.18% |
67,300 |
2025/4/30 |
255 |
256 |
248 |
255 |
+0.00% |
88,100 |
2025/4/28 |
253 |
256 |
251 |
255 |
+1.59% |
45,300 |
2025/4/25 |
252 |
258 |
251 |
251 |
+1.62% |
73,200 |
2025/4/24 |
249 |
259 |
247 |
247 |
-0.40% |
223,100 |
2025/4/23 |
247 |
250 |
244 |
248 |
+2.06% |
88,100 |
2025/4/22 |
245 |
251 |
243 |
243 |
-1.62% |
69,500 |
2025/4/21 |
252 |
254 |
247 |
247 |
-1.98% |
83,900 |
2025/4/18 |
251 |
256 |
250 |
252 |
+0.40% |
69,400 |
2025/4/17 |
244 |
253 |
244 |
251 |
+2.45% |
85,600 |
2025/4/16 |
250 |
252 |
244 |
245 |
-1.61% |
127,700 |
2025/4/15 |
254 |
255 |
249 |
249 |
-1.19% |
52,800 |
2025/4/14 |
260 |
261 |
252 |
252 |
-0.79% |
90,200 |
2025/4/11 |
244 |
262 |
239 |
254 |
+0.00% |
323,900 |
2025/4/10 |
250 |
270 |
243 |
254 |
+11.89% |
659,100 |
2025/4/9 |
235 |
236 |
216 |
227 |
-5.81% |
455,400 |
2025/4/8 |
223 |
243 |
223 |
241 |
+16.43% |
335,900 |
2025/4/7 |
200 |
229 |
200 |
207 |
-16.53% |
666,900 |
2025/4/4 |
251 |
258 |
231 |
248 |
-5.34% |
787,300 |
2025/4/3 |
270 |
278 |
259 |
262 |
-7.75% |
492,600 |
2025/4/2 |
286 |
287 |
281 |
284 |
-0.70% |
99,300 |
2025/4/1 |
292 |
293 |
286 |
286 |
-1.72% |
93,800 |
2025/3/31 |
294 |
296 |
285 |
291 |
-1.02% |
217,300 |
2025/3/28 |
294 |
298 |
294 |
294 |
-0.34% |
46,000 |
2025/3/27 |
293 |
298 |
293 |
295 |
+0.00% |
49,700 |
2025/3/26 |
298 |
298 |
295 |
295 |
-0.34% |
89,400 |
2025/3/25 |
300 |
302 |
296 |
296 |
-1.00% |
47,700 |
2025/3/24 |
305 |
308 |
299 |
299 |
-2.61% |
127,600 |
2025/3/21 |
305 |
309 |
302 |
307 |
+0.33% |
76,000 |
2025/3/19 |
308 |
311 |
306 |
306 |
-0.65% |
93,900 |
2025/3/18 |
297 |
311 |
297 |
308 |
+3.70% |
181,000 |
2025/3/17 |
290 |
298 |
290 |
297 |
+2.41% |
80,500 |
2025/3/14 |
291 |
294 |
288 |
290 |
+0.69% |
82,800 |
2025/3/13 |
290 |
292 |
288 |
288 |
+0.00% |
69,000 |
2025/3/12 |
286 |
293 |
286 |
288 |
+0.35% |
99,400 |
2025/3/11 |
288 |
289 |
283 |
287 |
-1.03% |
131,100 |
2025/3/10 |
290 |
292 |
288 |
290 |
-0.34% |
139,100 |
2025/3/7 |
291 |
295 |
291 |
291 |
-1.69% |
124,700 |
2025/3/6 |
294 |
299 |
294 |
296 |
+0.68% |
64,900 |
2025/3/5 |
292 |
297 |
290 |
294 |
+0.34% |
152,200 |
2025/3/4 |
294 |
296 |
289 |
293 |
+0.69% |
137,000 |
2025/3/3 |
294 |
297 |
290 |
291 |
-0.34% |
203,000 |
2025/2/28 |
301 |
302 |
292 |
292 |
-3.95% |
375,600 |
2025/2/27 |
305 |
308 |
303 |
304 |
+1.00% |
87,800 |
2025/2/26 |
307 |
310 |
298 |
301 |
-2.27% |
204,000 |
2025/2/25 |
310 |
316 |
308 |
308 |
-0.96% |
155,000 |
2025/2/21 |
314 |
320 |
309 |
311 |
-1.58% |
130,100 |
2025/2/20 |
321 |
322 |
315 |
316 |
-0.63% |
127,900 |
2025/2/19 |
314 |
320 |
311 |
318 |
+2.58% |
143,000 |
2025/2/18 |
305 |
316 |
305 |
310 |
+1.64% |
143,000 |
2025/2/17 |
305 |
310 |
303 |
305 |
+0.00% |
109,700 |
2025/2/14 |
312 |
312 |
305 |
305 |
-2.24% |
188,900 |
2025/2/13 |
315 |
316 |
311 |
312 |
-0.32% |
76,900 |
2025/2/12 |
314 |
318 |
308 |
313 |
+0.00% |
213,300 |
2025/2/10 |
313 |
316 |
312 |
313 |
-0.63% |
181,700 |
2025/2/7 |
317 |
322 |
313 |
315 |
-0.94% |
255,100 |
2025/2/6 |
326 |
326 |
314 |
318 |
-6.19% |
810,500 |
2025/2/5 |
305 |
350 |
305 |
339 |
+20.21% |
6,372,700 |
2025/2/4 |
285 |
289 |
282 |
282 |
-2.76% |
341,300 |
2025/2/3 |
298 |
298 |
283 |
290 |
-2.68% |
420,400 |
2025/1/31 |
295 |
298 |
292 |
298 |
+0.34% |
117,100 |
2025/1/30 |
295 |
298 |
293 |
297 |
+0.34% |
106,300 |
2025/1/29 |
299 |
302 |
296 |
296 |
-1.33% |
225,500 |
2025/1/28 |
300 |
303 |
295 |
300 |
+0.00% |
168,200 |
2025/1/27 |
289 |
309 |
285 |
300 |
+4.90% |
522,000 |
2025/1/24 |
278 |
287 |
278 |
286 |
+3.25% |
144,900 |
2025/1/23 |
282 |
282 |
276 |
277 |
-1.77% |
108,500 |
2025/1/22 |
275 |
282 |
274 |
282 |
+2.17% |
149,400 |
2025/1/21 |
280 |
280 |
271 |
276 |
+0.00% |
111,400 |
2025/1/20 |
270 |
278 |
270 |
276 |
+2.99% |
120,300 |
2025/1/17 |
269 |
270 |
265 |
268 |
-1.11% |
181,400 |
2025/1/16 |
276 |
279 |
270 |
271 |
-1.45% |
146,900 |
|