日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/22 |
157 |
158 |
156 |
158 |
+1.28% |
25,000 |
2025/9/19 |
157 |
158 |
156 |
156 |
-1.27% |
37,700 |
2025/9/18 |
158 |
158 |
156 |
158 |
+0.00% |
65,100 |
2025/9/17 |
159 |
161 |
156 |
158 |
+1.28% |
210,400 |
2025/9/16 |
155 |
156 |
153 |
156 |
+1.96% |
55,800 |
2025/9/12 |
152 |
153 |
152 |
153 |
+0.00% |
13,200 |
2025/9/11 |
153 |
154 |
152 |
153 |
+0.00% |
35,500 |
2025/9/10 |
154 |
154 |
153 |
153 |
-1.29% |
67,700 |
2025/9/9 |
152 |
155 |
152 |
155 |
+1.31% |
98,300 |
2025/9/8 |
155 |
155 |
153 |
153 |
+0.00% |
36,800 |
2025/9/5 |
154 |
155 |
153 |
153 |
-0.65% |
82,000 |
2025/9/4 |
157 |
157 |
152 |
154 |
-1.91% |
205,100 |
2025/9/3 |
158 |
160 |
157 |
157 |
-1.26% |
107,100 |
2025/9/2 |
158 |
160 |
157 |
159 |
+0.63% |
95,000 |
2025/9/1 |
158 |
159 |
157 |
158 |
-0.63% |
70,600 |
2025/8/29 |
159 |
159 |
158 |
159 |
+0.63% |
51,400 |
2025/8/28 |
158 |
160 |
158 |
158 |
+0.00% |
115,700 |
2025/8/27 |
160 |
160 |
158 |
158 |
-1.25% |
98,000 |
2025/8/26 |
161 |
161 |
159 |
160 |
+0.00% |
53,500 |
2025/8/25 |
162 |
162 |
159 |
160 |
+0.00% |
55,000 |
2025/8/22 |
160 |
160 |
158 |
160 |
+0.63% |
99,700 |
2025/8/21 |
163 |
163 |
159 |
159 |
-1.85% |
89,400 |
2025/8/20 |
162 |
162 |
161 |
162 |
+0.62% |
35,400 |
2025/8/19 |
164 |
165 |
161 |
161 |
-1.83% |
44,300 |
2025/8/18 |
161 |
164 |
161 |
164 |
+1.23% |
61,600 |
2025/8/15 |
163 |
164 |
161 |
162 |
-0.61% |
45,900 |
2025/8/14 |
163 |
163 |
161 |
163 |
-0.61% |
50,900 |
2025/8/13 |
165 |
165 |
163 |
164 |
+0.61% |
52,100 |
2025/8/12 |
169 |
169 |
163 |
163 |
-2.98% |
104,100 |
2025/8/8 |
167 |
170 |
167 |
168 |
+1.20% |
91,100 |
2025/8/7 |
164 |
166 |
164 |
166 |
+1.22% |
38,600 |
2025/8/6 |
162 |
165 |
162 |
164 |
+1.23% |
64,900 |
2025/8/5 |
162 |
163 |
161 |
162 |
+0.00% |
25,100 |
2025/8/4 |
162 |
162 |
160 |
162 |
+0.62% |
30,200 |
2025/8/1 |
161 |
162 |
161 |
161 |
-0.62% |
16,800 |
2025/7/31 |
161 |
162 |
161 |
162 |
+0.62% |
25,800 |
2025/7/30 |
161 |
163 |
161 |
161 |
+0.00% |
18,200 |
2025/7/29 |
163 |
163 |
161 |
161 |
-0.62% |
26,700 |
2025/7/28 |
159 |
164 |
159 |
162 |
+1.89% |
104,300 |
2025/7/25 |
160 |
161 |
159 |
159 |
+0.63% |
41,500 |
2025/7/24 |
158 |
159 |
157 |
158 |
-0.63% |
53,000 |
2025/7/23 |
159 |
160 |
157 |
159 |
+0.63% |
50,500 |
2025/7/22 |
159 |
159 |
157 |
158 |
-0.63% |
33,300 |
2025/7/18 |
159 |
159 |
157 |
159 |
+0.63% |
70,800 |
2025/7/17 |
157 |
164 |
156 |
158 |
+0.64% |
231,400 |
2025/7/16 |
157 |
158 |
156 |
157 |
+0.00% |
54,500 |
2025/7/15 |
159 |
159 |
157 |
157 |
+0.00% |
19,400 |
2025/7/14 |
160 |
160 |
156 |
157 |
-1.26% |
98,500 |
2025/7/11 |
160 |
160 |
158 |
159 |
+0.00% |
32,500 |
2025/7/10 |
161 |
161 |
159 |
159 |
-1.24% |
22,300 |
2025/7/9 |
160 |
161 |
159 |
161 |
+1.26% |
37,500 |
2025/7/8 |
158 |
162 |
158 |
159 |
+1.27% |
96,800 |
2025/7/7 |
157 |
161 |
156 |
157 |
+0.64% |
103,500 |
2025/7/4 |
158 |
158 |
156 |
156 |
-1.27% |
45,100 |
2025/7/3 |
163 |
163 |
157 |
158 |
-3.07% |
70,200 |
2025/7/2 |
163 |
163 |
157 |
163 |
+0.00% |
152,700 |
2025/7/1 |
155 |
171 |
155 |
163 |
+5.16% |
395,500 |
2025/6/30 |
157 |
159 |
154 |
155 |
-1.27% |
106,100 |
2025/6/27 |
157 |
159 |
155 |
157 |
+0.00% |
36,400 |
2025/6/26 |
159 |
159 |
154 |
157 |
-1.26% |
174,800 |
2025/6/25 |
159 |
159 |
157 |
159 |
+0.00% |
22,100 |
2025/6/24 |
157 |
160 |
157 |
159 |
+1.27% |
65,100 |
2025/6/23 |
158 |
159 |
156 |
157 |
-0.63% |
33,600 |
2025/6/20 |
162 |
164 |
158 |
158 |
-2.47% |
79,300 |
2025/6/19 |
161 |
162 |
160 |
162 |
+1.89% |
41,700 |
2025/6/18 |
157 |
161 |
155 |
159 |
+1.27% |
86,400 |
2025/6/17 |
159 |
159 |
155 |
157 |
+0.00% |
54,000 |
2025/6/16 |
161 |
161 |
155 |
157 |
-0.63% |
139,100 |
2025/6/13 |
152 |
160 |
151 |
158 |
+3.95% |
537,500 |
2025/6/12 |
151 |
152 |
149 |
152 |
+0.66% |
18,500 |
2025/6/11 |
150 |
151 |
148 |
151 |
+1.34% |
33,000 |
2025/6/10 |
145 |
149 |
145 |
149 |
+2.05% |
31,300 |
2025/6/9 |
149 |
149 |
143 |
146 |
-1.35% |
154,500 |
2025/6/6 |
151 |
151 |
148 |
148 |
-1.99% |
46,200 |
2025/6/5 |
151 |
152 |
150 |
151 |
+0.67% |
26,100 |
2025/6/4 |
150 |
151 |
150 |
150 |
+0.00% |
32,400 |
2025/6/3 |
151 |
151 |
150 |
150 |
-1.32% |
22,500 |
2025/6/2 |
151 |
152 |
150 |
152 |
+0.66% |
21,600 |
2025/5/30 |
151 |
152 |
150 |
151 |
-0.66% |
21,700 |
2025/5/29 |
152 |
152 |
149 |
152 |
+0.00% |
51,500 |
2025/5/28 |
150 |
153 |
149 |
152 |
+1.33% |
83,200 |
2025/5/27 |
148 |
150 |
148 |
150 |
+0.67% |
25,100 |
2025/5/26 |
149 |
150 |
147 |
149 |
+0.68% |
33,500 |
2025/5/23 |
148 |
149 |
146 |
148 |
+0.68% |
32,900 |
2025/5/22 |
148 |
148 |
146 |
147 |
-1.34% |
23,300 |
2025/5/21 |
148 |
150 |
146 |
149 |
+2.76% |
61,800 |
2025/5/20 |
146 |
147 |
145 |
145 |
+0.00% |
50,200 |
2025/5/19 |
145 |
147 |
145 |
145 |
-0.68% |
47,700 |
2025/5/16 |
148 |
148 |
144 |
146 |
-0.68% |
111,600 |
2025/5/15 |
147 |
149 |
146 |
147 |
-1.34% |
116,500 |
2025/5/14 |
155 |
157 |
144 |
149 |
-3.25% |
474,900 |
2025/5/13 |
152 |
155 |
150 |
154 |
+1.99% |
202,600 |
2025/5/12 |
148 |
151 |
148 |
151 |
+3.42% |
77,800 |
2025/5/9 |
145 |
149 |
145 |
146 |
+0.69% |
47,400 |
2025/5/8 |
147 |
148 |
145 |
145 |
-0.68% |
43,100 |
2025/5/7 |
149 |
149 |
146 |
146 |
+0.00% |
61,600 |
2025/5/2 |
147 |
147 |
144 |
146 |
+0.00% |
31,800 |
2025/5/1 |
147 |
147 |
143 |
146 |
-0.68% |
47,600 |
2025/4/30 |
146 |
147 |
143 |
147 |
+0.68% |
62,000 |
2025/4/28 |
142 |
146 |
142 |
146 |
+2.82% |
61,100 |
2025/4/25 |
141 |
143 |
141 |
142 |
+0.71% |
25,000 |
2025/4/24 |
143 |
143 |
141 |
141 |
-1.40% |
31,000 |
2025/4/23 |
143 |
143 |
141 |
143 |
+0.70% |
61,900 |
2025/4/22 |
141 |
152 |
137 |
142 |
-0.70% |
513,500 |
2025/4/21 |
143 |
145 |
142 |
143 |
-2.05% |
66,800 |
2025/4/18 |
142 |
146 |
141 |
146 |
+2.82% |
106,300 |
2025/4/17 |
139 |
142 |
139 |
142 |
+2.16% |
51,900 |
2025/4/16 |
142 |
142 |
138 |
139 |
-1.42% |
67,700 |
2025/4/15 |
140 |
142 |
139 |
141 |
+1.44% |
69,500 |
2025/4/14 |
141 |
142 |
139 |
139 |
-1.42% |
81,300 |
2025/4/11 |
133 |
141 |
133 |
141 |
+0.71% |
127,500 |
2025/4/10 |
139 |
140 |
136 |
140 |
+7.69% |
218,100 |
2025/4/9 |
132 |
134 |
128 |
130 |
-4.41% |
197,100 |
2025/4/8 |
131 |
137 |
130 |
136 |
+9.68% |
164,500 |
2025/4/7 |
122 |
141 |
120 |
124 |
-9.49% |
2,060,100 |
2025/4/4 |
134 |
145 |
129 |
137 |
-0.72% |
1,600,700 |
2025/4/3 |
137 |
140 |
135 |
138 |
-1.43% |
180,900 |
2025/4/2 |
143 |
144 |
140 |
140 |
-2.10% |
159,600 |
2025/4/1 |
153 |
168 |
142 |
143 |
-5.30% |
1,805,700 |
2025/3/31 |
153 |
154 |
148 |
151 |
-2.58% |
229,700 |
2025/3/28 |
157 |
160 |
153 |
155 |
-5.49% |
245,800 |
2025/3/27 |
169 |
169 |
162 |
164 |
-1.20% |
228,100 |
2025/3/26 |
164 |
170 |
164 |
166 |
+1.84% |
93,000 |
|