日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/16 |
216 |
216 |
215 |
215 |
+0.47% |
38,600 |
2025/9/12 |
217 |
217 |
211 |
214 |
-1.38% |
22,400 |
2025/9/11 |
213 |
217 |
213 |
217 |
+1.88% |
84,200 |
2025/9/10 |
213 |
214 |
212 |
213 |
+0.47% |
78,300 |
2025/9/9 |
213 |
213 |
212 |
212 |
-0.47% |
8,800 |
2025/9/8 |
211 |
213 |
211 |
213 |
+0.95% |
9,200 |
2025/9/5 |
212 |
212 |
211 |
211 |
-0.47% |
11,400 |
2025/9/4 |
213 |
213 |
212 |
212 |
+0.00% |
5,200 |
2025/9/3 |
213 |
213 |
212 |
212 |
+0.00% |
2,400 |
2025/9/2 |
212 |
213 |
211 |
212 |
+0.00% |
6,200 |
2025/9/1 |
212 |
213 |
211 |
212 |
+0.00% |
9,500 |
2025/8/29 |
212 |
212 |
209 |
212 |
+0.00% |
33,600 |
2025/8/28 |
213 |
213 |
211 |
212 |
-0.47% |
3,500 |
2025/8/27 |
213 |
213 |
212 |
213 |
+0.47% |
4,300 |
2025/8/26 |
213 |
213 |
211 |
212 |
+0.00% |
6,700 |
2025/8/25 |
213 |
214 |
212 |
212 |
-0.47% |
40,300 |
2025/8/22 |
213 |
213 |
212 |
213 |
-0.93% |
16,900 |
2025/8/21 |
213 |
215 |
213 |
215 |
+1.90% |
12,900 |
2025/8/20 |
211 |
213 |
210 |
211 |
+0.00% |
14,300 |
2025/8/19 |
213 |
213 |
210 |
211 |
-0.94% |
39,300 |
2025/8/18 |
218 |
218 |
208 |
213 |
-2.74% |
69,400 |
2025/8/15 |
217 |
222 |
217 |
219 |
+0.92% |
69,800 |
2025/8/14 |
224 |
224 |
215 |
217 |
+1.88% |
34,700 |
2025/8/13 |
216 |
216 |
213 |
213 |
-1.39% |
4,800 |
2025/8/12 |
214 |
216 |
213 |
216 |
+1.41% |
25,800 |
2025/8/8 |
212 |
213 |
211 |
213 |
+0.95% |
12,100 |
2025/8/7 |
211 |
212 |
210 |
211 |
+0.00% |
11,700 |
2025/8/6 |
210 |
211 |
210 |
211 |
+0.00% |
4,900 |
2025/8/5 |
210 |
211 |
209 |
211 |
+0.48% |
13,700 |
2025/8/4 |
209 |
211 |
209 |
210 |
+0.48% |
16,500 |
2025/8/1 |
208 |
210 |
208 |
209 |
-0.48% |
9,000 |
2025/7/31 |
208 |
210 |
208 |
210 |
+1.45% |
7,600 |
2025/7/30 |
209 |
209 |
204 |
207 |
-0.96% |
22,800 |
2025/7/29 |
208 |
209 |
207 |
209 |
+0.48% |
3,400 |
2025/7/28 |
208 |
209 |
207 |
208 |
+0.00% |
4,700 |
2025/7/25 |
210 |
210 |
207 |
208 |
-0.48% |
11,900 |
2025/7/24 |
208 |
210 |
207 |
209 |
+0.48% |
6,400 |
2025/7/23 |
209 |
209 |
207 |
208 |
+0.48% |
5,900 |
2025/7/22 |
208 |
210 |
207 |
207 |
+0.00% |
8,700 |
2025/7/18 |
207 |
209 |
207 |
207 |
+0.00% |
14,300 |
2025/7/17 |
210 |
212 |
207 |
207 |
-2.36% |
18,100 |
2025/7/16 |
210 |
213 |
209 |
212 |
+0.95% |
10,000 |
2025/7/15 |
212 |
212 |
208 |
210 |
-0.47% |
13,400 |
2025/7/14 |
208 |
211 |
208 |
211 |
+0.96% |
10,200 |
2025/7/11 |
208 |
210 |
207 |
209 |
+0.48% |
12,500 |
2025/7/10 |
208 |
209 |
207 |
208 |
+0.48% |
3,700 |
2025/7/9 |
207 |
209 |
207 |
207 |
+0.00% |
6,800 |
2025/7/8 |
207 |
208 |
206 |
207 |
-0.48% |
12,000 |
2025/7/7 |
208 |
210 |
207 |
208 |
+0.48% |
7,000 |
2025/7/4 |
207 |
208 |
207 |
207 |
+0.00% |
3,700 |
2025/7/3 |
208 |
210 |
207 |
207 |
+0.00% |
8,900 |
2025/7/2 |
209 |
211 |
207 |
207 |
-1.43% |
12,100 |
2025/7/1 |
212 |
212 |
209 |
210 |
-1.41% |
17,300 |
2025/6/30 |
212 |
213 |
210 |
213 |
+0.47% |
20,700 |
2025/6/27 |
214 |
215 |
211 |
212 |
-7.02% |
67,400 |
2025/6/26 |
232 |
232 |
228 |
228 |
+0.00% |
56,000 |
2025/6/25 |
228 |
229 |
226 |
228 |
+1.79% |
17,900 |
2025/6/24 |
222 |
226 |
221 |
224 |
+1.82% |
18,800 |
2025/6/23 |
225 |
229 |
216 |
220 |
-3.51% |
72,900 |
2025/6/20 |
228 |
229 |
227 |
228 |
+0.00% |
11,500 |
2025/6/19 |
227 |
228 |
227 |
228 |
+0.44% |
11,100 |
2025/6/18 |
228 |
230 |
227 |
227 |
-0.44% |
35,100 |
2025/6/17 |
230 |
230 |
226 |
228 |
+0.00% |
18,500 |
2025/6/16 |
223 |
229 |
223 |
228 |
+2.70% |
21,800 |
2025/6/13 |
224 |
224 |
220 |
222 |
-0.45% |
13,400 |
2025/6/12 |
219 |
223 |
219 |
223 |
+2.29% |
9,500 |
2025/6/11 |
220 |
222 |
218 |
218 |
-0.46% |
20,900 |
2025/6/10 |
220 |
222 |
219 |
219 |
-0.45% |
22,500 |
2025/6/9 |
223 |
223 |
220 |
220 |
+0.46% |
18,000 |
2025/6/6 |
224 |
225 |
219 |
219 |
-1.79% |
28,100 |
2025/6/5 |
221 |
234 |
220 |
223 |
+0.00% |
95,400 |
2025/6/4 |
226 |
226 |
223 |
223 |
+0.00% |
13,600 |
2025/6/3 |
221 |
228 |
220 |
223 |
+2.29% |
24,700 |
2025/6/2 |
231 |
232 |
215 |
218 |
-5.63% |
73,900 |
2025/5/30 |
236 |
237 |
231 |
231 |
-1.28% |
12,500 |
2025/5/29 |
231 |
235 |
231 |
234 |
+1.74% |
8,500 |
2025/5/28 |
239 |
239 |
230 |
230 |
-1.71% |
15,800 |
2025/5/27 |
235 |
240 |
234 |
234 |
-0.43% |
19,900 |
2025/5/26 |
228 |
255 |
228 |
235 |
+2.17% |
158,100 |
2025/5/23 |
240 |
241 |
225 |
230 |
-4.17% |
27,500 |
2025/5/22 |
238 |
248 |
238 |
240 |
+0.84% |
30,100 |
2025/5/21 |
228 |
263 |
228 |
238 |
+2.59% |
196,900 |
2025/5/20 |
229 |
239 |
225 |
232 |
-0.85% |
107,400 |
2025/5/19 |
245 |
276 |
233 |
234 |
-4.49% |
166,900 |
2025/5/16 |
211 |
280 |
211 |
245 |
+16.11% |
1,738,900 |
2025/5/15 |
209 |
213 |
209 |
211 |
+0.96% |
6,900 |
2025/5/14 |
206 |
210 |
206 |
209 |
-1.42% |
15,000 |
2025/5/13 |
209 |
214 |
208 |
212 |
+2.42% |
9,900 |
2025/5/12 |
214 |
220 |
207 |
207 |
-2.36% |
94,500 |
2025/5/9 |
210 |
212 |
210 |
212 |
+0.47% |
8,600 |
2025/5/8 |
210 |
212 |
208 |
211 |
+1.44% |
13,700 |
2025/5/7 |
207 |
208 |
206 |
208 |
+0.97% |
10,800 |
2025/5/2 |
207 |
207 |
204 |
206 |
-0.48% |
25,600 |
2025/5/1 |
207 |
207 |
205 |
207 |
+0.00% |
6,700 |
2025/4/30 |
205 |
207 |
204 |
207 |
+0.98% |
4,800 |
2025/4/28 |
205 |
205 |
204 |
205 |
+0.49% |
6,600 |
2025/4/25 |
204 |
204 |
203 |
204 |
+0.49% |
4,600 |
2025/4/24 |
203 |
204 |
203 |
203 |
-0.49% |
3,400 |
2025/4/23 |
202 |
204 |
202 |
204 |
+0.00% |
11,300 |
2025/4/22 |
203 |
204 |
202 |
204 |
+0.49% |
8,400 |
2025/4/21 |
204 |
205 |
203 |
203 |
+0.00% |
8,100 |
2025/4/18 |
204 |
205 |
203 |
203 |
+0.00% |
4,200 |
2025/4/17 |
202 |
204 |
202 |
203 |
-0.49% |
4,700 |
2025/4/16 |
206 |
215 |
200 |
204 |
-0.49% |
137,400 |
2025/4/15 |
206 |
206 |
204 |
205 |
+0.49% |
3,600 |
2025/4/14 |
202 |
206 |
200 |
204 |
+1.49% |
19,500 |
2025/4/11 |
198 |
202 |
198 |
201 |
-0.50% |
7,800 |
2025/4/10 |
202 |
203 |
198 |
202 |
+2.54% |
21,200 |
2025/4/9 |
200 |
200 |
191 |
197 |
-1.99% |
30,400 |
2025/4/8 |
197 |
201 |
191 |
201 |
+6.91% |
22,100 |
2025/4/7 |
195 |
196 |
188 |
188 |
-5.05% |
45,600 |
2025/4/4 |
201 |
203 |
197 |
198 |
-3.41% |
44,800 |
2025/4/3 |
205 |
206 |
202 |
205 |
-0.97% |
19,000 |
2025/4/2 |
207 |
208 |
205 |
207 |
-0.96% |
7,700 |
2025/4/1 |
207 |
209 |
206 |
209 |
+0.97% |
11,300 |
2025/3/31 |
205 |
217 |
201 |
207 |
+1.97% |
107,600 |
2025/3/28 |
210 |
233 |
203 |
203 |
-0.98% |
662,400 |
2025/3/27 |
208 |
208 |
205 |
205 |
-1.44% |
7,600 |
2025/3/26 |
208 |
208 |
206 |
208 |
+0.00% |
5,200 |
2025/3/25 |
207 |
208 |
206 |
208 |
+0.97% |
4,700 |
2025/3/24 |
208 |
208 |
205 |
206 |
+0.49% |
5,400 |
2025/3/21 |
207 |
208 |
205 |
205 |
-0.49% |
11,200 |
2025/3/19 |
208 |
208 |
205 |
206 |
+0.00% |
12,400 |
|