日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
309 |
323 |
289 |
290 |
-5.84% |
136,600 |
2025/7/11 |
299 |
308 |
292 |
308 |
+3.01% |
103,500 |
2025/7/10 |
294 |
300 |
285 |
299 |
+1.36% |
107,100 |
2025/7/9 |
269 |
295 |
257 |
295 |
+14.34% |
256,000 |
2025/7/8 |
245 |
269 |
243 |
258 |
+8.40% |
341,500 |
2025/7/7 |
255 |
262 |
238 |
238 |
-5.56% |
246,100 |
2025/7/4 |
255 |
257 |
246 |
252 |
+0.00% |
42,400 |
2025/7/3 |
243 |
252 |
240 |
252 |
+3.70% |
56,400 |
2025/7/2 |
255 |
259 |
240 |
243 |
-3.57% |
173,300 |
2025/7/1 |
290 |
290 |
251 |
252 |
-14.86% |
307,400 |
2025/6/30 |
295 |
309 |
287 |
296 |
+1.72% |
314,300 |
2025/6/27 |
288 |
306 |
285 |
291 |
+2.11% |
227,200 |
2025/6/26 |
272 |
318 |
268 |
285 |
+5.95% |
1,324,700 |
2025/6/25 |
280 |
304 |
268 |
269 |
-3.24% |
826,500 |
2025/6/24 |
273 |
287 |
264 |
278 |
+4.51% |
1,036,100 |
2025/6/23 |
264 |
269 |
264 |
266 |
+0.76% |
67,000 |
2025/6/20 |
273 |
273 |
260 |
264 |
-0.38% |
134,000 |
2025/6/19 |
290 |
290 |
265 |
265 |
-8.93% |
229,200 |
2025/6/18 |
278 |
295 |
271 |
291 |
+5.05% |
412,300 |
2025/6/17 |
274 |
278 |
260 |
277 |
+2.97% |
359,800 |
2025/6/16 |
264 |
281 |
263 |
269 |
+1.13% |
215,400 |
2025/6/13 |
274 |
280 |
258 |
266 |
-2.21% |
241,200 |
2025/6/12 |
257 |
272 |
248 |
272 |
+6.67% |
315,100 |
2025/6/11 |
252 |
259 |
236 |
255 |
+1.59% |
248,900 |
2025/6/10 |
226 |
252 |
217 |
251 |
+11.06% |
610,000 |
2025/6/9 |
228 |
228 |
206 |
226 |
+0.00% |
397,500 |
2025/6/6 |
210 |
227 |
210 |
226 |
+7.11% |
410,700 |
2025/6/5 |
208 |
214 |
204 |
211 |
+2.43% |
216,900 |
2025/6/4 |
209 |
209 |
203 |
206 |
-2.37% |
83,400 |
2025/6/3 |
210 |
213 |
207 |
211 |
+0.48% |
88,200 |
2025/6/2 |
215 |
215 |
206 |
210 |
-4.98% |
211,800 |
2025/5/30 |
225 |
225 |
213 |
221 |
-1.78% |
166,400 |
2025/5/29 |
227 |
248 |
219 |
225 |
+0.00% |
303,900 |
2025/5/28 |
225 |
225 |
212 |
225 |
+0.90% |
134,300 |
2025/5/27 |
224 |
230 |
219 |
223 |
-2.19% |
215,100 |
2025/5/26 |
201 |
250 |
201 |
228 |
+14.00% |
1,025,200 |
2025/5/23 |
265 |
265 |
195 |
200 |
-23.08% |
688,200 |
2025/5/22 |
249 |
284 |
246 |
260 |
+1.17% |
1,066,600 |
2025/5/21 |
242 |
322 |
233 |
257 |
+4.90% |
4,721,100 |
2025/5/20 |
213 |
260 |
211 |
245 |
+17.22% |
1,086,100 |
2025/5/19 |
194 |
210 |
190 |
209 |
+10.00% |
518,600 |
2025/5/16 |
200 |
200 |
185 |
190 |
+5.56% |
690,300 |
2025/5/15 |
183 |
185 |
176 |
180 |
-0.55% |
375,700 |
2025/5/14 |
192 |
192 |
177 |
181 |
-5.73% |
495,000 |
2025/5/13 |
185 |
194 |
185 |
192 |
+3.23% |
360,300 |
2025/5/12 |
194 |
214 |
186 |
186 |
-5.10% |
1,699,600 |
2025/5/9 |
183 |
227 |
182 |
196 |
+7.69% |
4,965,100 |
2025/5/8 |
183 |
188 |
181 |
182 |
-1.09% |
33,000 |
2025/5/7 |
183 |
192 |
183 |
184 |
+2.22% |
81,800 |
2025/5/2 |
181 |
184 |
179 |
180 |
-2.17% |
61,300 |
2025/5/1 |
192 |
197 |
182 |
184 |
-8.00% |
201,800 |
2025/4/30 |
188 |
204 |
182 |
200 |
+11.73% |
957,900 |
2025/4/28 |
164 |
190 |
164 |
179 |
+9.82% |
490,300 |
2025/4/25 |
177 |
179 |
161 |
163 |
-7.39% |
300,700 |
2025/4/24 |
178 |
183 |
172 |
176 |
-3.83% |
151,700 |
2025/4/23 |
169 |
194 |
167 |
183 |
+8.28% |
1,017,500 |
2025/4/22 |
164 |
178 |
162 |
169 |
+2.42% |
556,700 |
2025/4/21 |
161 |
174 |
157 |
165 |
+5.77% |
661,400 |
2025/4/18 |
151 |
164 |
150 |
156 |
+6.85% |
1,255,500 |
2025/4/17 |
165 |
167 |
143 |
146 |
-9.32% |
1,089,200 |
2025/4/16 |
158 |
208 |
154 |
161 |
+1.26% |
6,439,500 |
2025/4/15 |
165 |
168 |
157 |
159 |
-3.05% |
37,500 |
2025/4/14 |
168 |
170 |
154 |
164 |
+3.80% |
110,000 |
2025/4/11 |
141 |
173 |
141 |
158 |
+9.72% |
333,500 |
2025/4/10 |
149 |
149 |
141 |
144 |
+1.41% |
21,100 |
2025/4/9 |
141 |
146 |
137 |
142 |
-2.94% |
18,900 |
2025/4/8 |
144 |
148.3 |
144 |
146.3 |
+3.76% |
7,900 |
2025/4/7 |
146.7 |
150.7 |
141 |
141 |
-8.02% |
25,200 |
2025/4/4 |
153.3 |
154.6 |
149.6 |
153.3 |
-3.77% |
27,600 |
2025/4/3 |
156.6 |
161.6 |
156.6 |
159.3 |
-2.27% |
15,000 |
2025/4/2 |
159.7 |
163 |
158.3 |
163 |
+2.13% |
5,100 |
2025/4/1 |
160.6 |
162.6 |
159.6 |
159.6 |
-1.85% |
6,100 |
2025/3/31 |
159.9 |
165.6 |
155.3 |
162.6 |
+0.62% |
12,700 |
2025/3/28 |
160.9 |
164.9 |
157.9 |
161.6 |
-0.86% |
16,800 |
2025/3/27 |
158.3 |
163.3 |
157.3 |
163 |
+1.88% |
7,100 |
2025/3/26 |
158.3 |
161 |
157.7 |
160 |
+1.72% |
7,300 |
2025/3/25 |
159.6 |
160.3 |
157.3 |
157.3 |
-0.44% |
11,500 |
2025/3/24 |
161.7 |
164.7 |
156 |
158 |
-1.25% |
22,700 |
2025/3/21 |
163.3 |
164.7 |
160 |
160 |
-3.61% |
40,300 |
2025/3/19 |
180 |
180 |
162 |
166 |
-6.00% |
190,300 |
2025/3/18 |
176.6 |
176.6 |
167.6 |
176.6 |
+17.73% |
293,300 |
2025/3/17 |
152 |
152.3 |
150 |
150 |
+0.47% |
4,100 |
2025/3/14 |
150 |
151 |
148.3 |
149.3 |
-1.52% |
7,600 |
2025/3/13 |
155.3 |
156.3 |
150.3 |
151.6 |
-1.75% |
6,700 |
2025/3/12 |
152.3 |
164.6 |
147.6 |
154.3 |
+1.98% |
35,900 |
2025/3/11 |
150 |
151.3 |
145 |
151.3 |
-1.50% |
21,100 |
2025/3/10 |
157.6 |
157.6 |
153.3 |
153.6 |
-1.29% |
31,600 |
2025/3/7 |
156.9 |
158.3 |
153.9 |
155.6 |
-2.51% |
35,300 |
2025/3/6 |
166.6 |
168.6 |
157.3 |
159.6 |
-7.91% |
139,300 |
2025/3/5 |
177.6 |
188.3 |
167.6 |
173.3 |
-5.97% |
165,300 |
2025/3/4 |
189 |
194.6 |
176.6 |
184.3 |
-7.39% |
126,500 |
2025/3/3 |
225 |
236.7 |
188.3 |
199 |
-3.21% |
495,900 |
2025/2/28 |
205.6 |
205.6 |
205.6 |
205.6 |
+19.33% |
39,000 |
2025/2/27 |
172.3 |
172.3 |
172.3 |
172.3 |
+18.34% |
34,800 |
2025/2/26 |
142.6 |
145.9 |
142.6 |
145.6 |
+2.10% |
4,400 |
2025/2/25 |
142.6 |
142.6 |
141.9 |
142.6 |
-1.18% |
1,100 |
2025/2/21 |
143 |
144.3 |
142.6 |
144.3 |
+0.91% |
1,200 |
2025/2/20 |
146 |
146 |
143 |
143 |
-0.69% |
1,000 |
2025/2/19 |
142.7 |
145.7 |
141.7 |
144 |
+0.98% |
2,500 |
2025/2/18 |
140.9 |
142.9 |
140.9 |
142.6 |
+0.42% |
2,800 |
2025/2/17 |
141.3 |
143.3 |
138.3 |
142 |
-8.56% |
11,400 |
2025/2/14 |
157 |
157.3 |
153.3 |
155.3 |
+1.97% |
3,600 |
2025/2/13 |
152 |
154 |
152 |
152.3 |
-0.85% |
1,100 |
2025/2/12 |
153.9 |
153.9 |
150.9 |
153.6 |
-0.26% |
2,200 |
2025/2/10 |
154.7 |
154.7 |
154 |
154 |
+0.00% |
1,300 |
2025/2/7 |
156.7 |
157.3 |
154 |
154 |
-1.47% |
2,700 |
2025/2/6 |
158.3 |
158.3 |
155.3 |
156.3 |
-0.64% |
2,500 |
2025/2/5 |
153.6 |
160.3 |
152.3 |
157.3 |
-2.66% |
13,900 |
2025/2/4 |
149.3 |
161.6 |
146.3 |
161.6 |
+12.22% |
47,000 |
2025/2/3 |
147 |
148 |
144 |
144 |
-2.04% |
3,100 |
2025/1/31 |
143.7 |
147.3 |
143.3 |
147 |
+2.80% |
2,200 |
2025/1/29 |
142.7 |
144 |
142.3 |
143 |
+0.28% |
2,300 |
2025/1/28 |
141.6 |
142.6 |
140.9 |
142.6 |
+0.71% |
1,900 |
2025/1/27 |
141.9 |
142.9 |
141.3 |
141.6 |
-0.28% |
900 |
2025/1/24 |
143.3 |
143.3 |
137 |
142 |
-1.11% |
3,300 |
2025/1/23 |
143.6 |
143.6 |
143.6 |
143.6 |
+1.84% |
100 |
2025/1/22 |
142.7 |
143.7 |
141 |
141 |
-1.81% |
1,500 |
2025/1/21 |
143.3 |
145.6 |
143.3 |
143.6 |
-1.64% |
1,000 |
2025/1/20 |
141 |
146 |
141 |
146 |
+1.67% |
1,400 |
2025/1/17 |
140.9 |
143.6 |
140.9 |
143.6 |
-1.17% |
600 |
2025/1/16 |
144 |
145.3 |
141.3 |
145.3 |
-0.89% |
2,300 |
2025/1/15 |
144.9 |
146.6 |
144.9 |
146.6 |
+3.02% |
400 |
2025/1/14 |
146 |
146 |
141 |
142.3 |
-1.18% |
1,600 |
|