日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
116 |
119 |
115 |
119 |
+1.71% |
664,000 |
2025/7/11 |
122 |
122 |
116 |
117 |
-4.10% |
1,280,300 |
2025/7/10 |
122 |
122 |
119 |
122 |
+0.00% |
501,700 |
2025/7/9 |
119 |
122 |
118 |
122 |
+2.52% |
1,000,800 |
2025/7/8 |
115 |
120 |
115 |
119 |
+3.48% |
1,154,500 |
2025/7/7 |
113 |
117 |
113 |
115 |
+1.77% |
636,800 |
2025/7/4 |
114 |
117 |
113 |
113 |
+0.00% |
878,700 |
2025/7/3 |
114 |
114 |
111 |
113 |
-1.74% |
837,100 |
2025/7/2 |
118 |
118 |
113 |
115 |
-4.17% |
1,471,700 |
2025/7/1 |
123 |
123 |
118 |
120 |
-2.44% |
1,527,100 |
2025/6/30 |
124 |
127 |
123 |
123 |
-0.81% |
1,357,800 |
2025/6/27 |
126 |
128 |
123 |
124 |
-0.80% |
1,285,500 |
2025/6/26 |
132 |
132 |
124 |
125 |
-3.85% |
1,778,800 |
2025/6/25 |
140 |
140 |
128 |
130 |
-4.41% |
2,554,800 |
2025/6/24 |
137 |
146 |
134 |
136 |
+1.49% |
3,051,200 |
2025/6/23 |
135 |
137 |
133 |
134 |
-2.19% |
1,773,700 |
2025/6/20 |
142 |
143 |
136 |
137 |
-3.52% |
1,983,100 |
2025/6/19 |
131 |
143 |
128 |
142 |
+6.77% |
3,492,400 |
2025/6/18 |
143 |
146 |
129 |
133 |
-5.00% |
4,426,900 |
2025/6/17 |
144 |
146 |
136 |
140 |
-2.78% |
4,514,900 |
2025/6/16 |
133 |
152 |
131 |
144 |
+14.29% |
17,149,900 |
2025/6/13 |
122 |
157 |
122 |
126 |
+4.13% |
24,896,100 |
2025/6/12 |
120 |
123 |
118 |
121 |
+0.00% |
2,178,700 |
2025/6/11 |
120 |
121 |
118 |
121 |
+1.68% |
744,400 |
2025/6/10 |
121 |
121 |
117 |
119 |
-0.83% |
843,000 |
2025/6/9 |
120 |
121 |
116 |
120 |
+1.69% |
742,400 |
2025/6/6 |
121 |
121 |
117 |
118 |
-1.67% |
619,400 |
2025/6/5 |
121 |
123 |
117 |
120 |
-0.83% |
1,214,500 |
2025/6/4 |
123 |
126 |
120 |
121 |
+0.00% |
1,300,500 |
2025/6/3 |
119 |
125 |
118 |
121 |
+1.68% |
1,244,400 |
2025/6/2 |
112 |
121 |
112 |
119 |
+6.25% |
1,410,700 |
2025/5/30 |
114 |
116 |
112 |
112 |
-1.75% |
758,700 |
2025/5/29 |
118 |
119 |
114 |
114 |
-4.20% |
832,300 |
2025/5/28 |
121 |
121 |
119 |
119 |
+0.00% |
283,300 |
2025/5/27 |
120 |
121 |
116 |
119 |
+0.00% |
876,800 |
2025/5/26 |
116 |
122 |
116 |
119 |
+1.71% |
649,700 |
2025/5/23 |
124 |
125 |
115 |
117 |
-6.40% |
1,791,000 |
2025/5/22 |
119 |
128 |
117 |
125 |
+3.31% |
2,018,700 |
2025/5/21 |
124 |
125 |
121 |
121 |
-0.82% |
782,300 |
2025/5/20 |
120 |
126 |
120 |
122 |
+1.67% |
1,358,700 |
2025/5/19 |
117 |
122 |
114 |
120 |
+1.69% |
1,824,700 |
2025/5/16 |
113 |
120 |
112 |
118 |
+5.36% |
1,468,700 |
2025/5/15 |
110 |
117 |
110 |
112 |
+1.82% |
1,458,300 |
2025/5/14 |
108 |
111 |
107 |
110 |
+4.76% |
1,526,800 |
2025/5/13 |
107 |
109 |
105 |
105 |
+0.00% |
696,100 |
2025/5/12 |
98 |
108 |
96 |
105 |
+8.25% |
2,395,900 |
2025/5/9 |
98 |
99 |
97 |
97 |
-1.02% |
426,900 |
2025/5/8 |
100 |
100 |
97 |
98 |
-2.00% |
781,500 |
2025/5/7 |
98 |
101 |
97 |
100 |
+4.17% |
940,100 |
2025/5/2 |
94 |
98 |
94 |
96 |
+2.13% |
627,700 |
2025/5/1 |
95 |
96 |
91 |
94 |
-1.05% |
884,800 |
2025/4/30 |
91 |
98 |
86 |
95 |
+5.56% |
3,665,700 |
2025/4/28 |
90 |
91 |
90 |
90 |
-1.10% |
178,500 |
2025/4/25 |
90 |
91 |
87 |
91 |
+2.25% |
769,500 |
2025/4/24 |
90 |
91 |
89 |
89 |
-1.11% |
280,300 |
2025/4/23 |
93 |
93 |
90 |
90 |
-2.17% |
598,100 |
2025/4/22 |
91 |
93 |
91 |
92 |
+0.00% |
428,200 |
2025/4/21 |
92 |
101 |
86 |
92 |
+0.00% |
5,689,100 |
2025/4/18 |
93 |
94 |
92 |
92 |
+0.00% |
278,300 |
2025/4/17 |
93 |
94 |
92 |
92 |
-1.08% |
500,600 |
2025/4/16 |
100 |
103 |
91 |
93 |
-6.06% |
4,011,800 |
2025/4/15 |
97 |
106 |
95 |
99 |
+3.12% |
3,493,700 |
2025/4/14 |
94 |
98 |
93 |
96 |
+4.35% |
862,300 |
2025/4/11 |
86 |
92 |
86 |
92 |
+3.37% |
822,600 |
2025/4/10 |
92 |
93 |
87 |
89 |
+4.71% |
1,205,000 |
2025/4/9 |
87 |
87 |
83 |
85 |
-3.41% |
1,169,100 |
2025/4/8 |
83 |
89 |
83 |
88 |
+10.00% |
1,484,200 |
2025/4/7 |
80 |
89 |
78 |
80 |
-9.09% |
5,262,300 |
2025/4/4 |
90 |
99 |
83 |
88 |
-5.38% |
6,167,200 |
2025/4/3 |
97 |
99 |
92 |
93 |
-8.82% |
2,134,600 |
2025/4/2 |
103 |
116 |
97 |
102 |
-0.97% |
7,721,000 |
2025/4/1 |
105 |
106 |
102 |
103 |
-0.96% |
1,536,900 |
2025/3/31 |
105 |
107 |
103 |
104 |
-5.45% |
1,664,600 |
2025/3/28 |
110 |
110 |
107 |
110 |
-0.90% |
1,530,700 |
2025/3/27 |
118 |
118 |
110 |
111 |
-6.72% |
3,463,400 |
2025/3/26 |
115 |
120 |
112 |
119 |
+5.31% |
3,258,400 |
2025/3/25 |
109 |
115 |
106 |
113 |
+3.67% |
2,528,600 |
2025/3/24 |
117 |
117 |
107 |
109 |
-5.22% |
4,698,000 |
2025/3/21 |
113 |
120 |
109 |
115 |
+4.55% |
6,099,000 |
2025/3/19 |
106 |
120 |
104 |
110 |
+4.76% |
10,103,500 |
2025/3/18 |
108 |
108 |
102 |
105 |
-7.08% |
5,367,400 |
2025/3/17 |
126 |
127 |
109 |
113 |
-1.74% |
17,733,900 |
2025/3/14 |
86 |
115 |
84 |
115 |
+35.29% |
7,717,800 |
2025/3/13 |
86 |
87 |
84 |
85 |
+2.41% |
1,977,600 |
2025/3/12 |
83 |
85 |
83 |
83 |
-1.19% |
289,500 |
2025/3/11 |
84 |
84 |
81 |
84 |
+0.00% |
938,400 |
2025/3/10 |
84 |
85 |
83 |
84 |
-1.18% |
178,000 |
2025/3/7 |
83 |
86 |
82 |
85 |
+1.19% |
542,000 |
2025/3/6 |
83 |
85 |
83 |
84 |
+1.20% |
468,100 |
2025/3/5 |
83 |
85 |
82 |
83 |
+0.00% |
378,200 |
2025/3/4 |
83 |
84 |
82 |
83 |
-1.19% |
510,200 |
2025/3/3 |
83 |
85 |
82 |
84 |
+2.44% |
405,600 |
2025/2/28 |
84 |
86 |
82 |
82 |
-4.65% |
821,400 |
2025/2/27 |
86 |
88 |
85 |
86 |
-2.27% |
496,000 |
2025/2/26 |
88 |
89 |
86 |
88 |
-1.12% |
656,000 |
2025/2/25 |
86 |
89 |
85 |
89 |
+1.14% |
304,600 |
2025/2/21 |
90 |
90 |
88 |
88 |
-1.12% |
412,500 |
2025/2/20 |
91 |
91 |
88 |
89 |
-2.20% |
347,100 |
2025/2/19 |
92 |
92 |
90 |
91 |
+0.00% |
277,800 |
2025/2/18 |
89 |
93 |
89 |
91 |
+4.60% |
1,189,300 |
2025/2/17 |
90 |
90 |
87 |
87 |
-3.33% |
501,600 |
2025/2/14 |
89 |
90 |
88 |
90 |
+1.12% |
505,400 |
2025/2/13 |
92 |
93 |
89 |
89 |
-2.20% |
843,000 |
2025/2/12 |
86 |
94 |
86 |
91 |
+7.06% |
2,500,600 |
2025/2/10 |
82 |
85 |
82 |
85 |
+3.66% |
535,600 |
2025/2/7 |
84 |
84 |
82 |
82 |
-1.20% |
291,300 |
2025/2/6 |
83 |
84 |
82 |
83 |
-1.19% |
351,600 |
2025/2/5 |
83 |
84 |
82 |
84 |
+0.00% |
138,300 |
2025/2/4 |
84 |
84 |
82 |
84 |
+0.00% |
419,500 |
2025/2/3 |
84 |
84 |
83 |
84 |
-1.18% |
247,600 |
2025/1/31 |
84 |
86 |
83 |
85 |
+1.19% |
407,700 |
2025/1/30 |
86 |
86 |
84 |
84 |
-2.33% |
242,000 |
2025/1/29 |
85 |
86 |
84 |
86 |
+2.38% |
304,600 |
2025/1/28 |
84 |
86 |
84 |
84 |
-1.18% |
235,100 |
2025/1/27 |
85 |
86 |
84 |
85 |
+0.00% |
267,500 |
2025/1/24 |
82 |
86 |
82 |
85 |
+2.41% |
602,400 |
2025/1/23 |
83 |
83 |
81 |
83 |
+0.00% |
181,100 |
2025/1/22 |
82 |
84 |
82 |
83 |
+1.22% |
296,800 |
2025/1/21 |
83 |
83 |
81 |
82 |
+0.00% |
228,800 |
2025/1/20 |
81 |
83 |
80 |
82 |
+1.23% |
180,900 |
2025/1/17 |
81 |
82 |
79 |
81 |
+0.00% |
540,700 |
2025/1/16 |
83 |
83 |
81 |
81 |
-1.22% |
258,600 |
2025/1/15 |
83 |
84 |
82 |
82 |
-2.38% |
292,600 |
|