日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
154 |
157 |
153 |
156 |
+0.65% |
729,800 |
2025/7/11 |
157 |
161 |
154 |
155 |
-0.64% |
1,333,800 |
2025/7/10 |
155 |
157 |
152 |
156 |
+1.30% |
1,377,000 |
2025/7/9 |
148 |
156 |
148 |
154 |
+4.76% |
2,004,200 |
2025/7/8 |
143 |
148 |
142 |
147 |
+2.80% |
634,200 |
2025/7/7 |
142 |
146 |
142 |
143 |
+1.42% |
744,800 |
2025/7/4 |
141 |
144 |
141 |
141 |
+0.00% |
542,300 |
2025/7/3 |
143 |
144 |
140 |
141 |
-0.70% |
650,000 |
2025/7/2 |
142 |
144 |
138 |
142 |
-0.70% |
1,285,200 |
2025/7/1 |
149 |
155 |
142 |
143 |
-4.03% |
4,279,900 |
2025/6/30 |
151 |
156 |
149 |
149 |
-1.97% |
1,314,900 |
2025/6/27 |
149 |
155 |
149 |
152 |
+2.70% |
1,199,600 |
2025/6/26 |
149 |
151 |
147 |
148 |
-0.67% |
760,600 |
2025/6/25 |
153 |
153 |
149 |
149 |
-2.61% |
847,800 |
2025/6/24 |
151 |
154 |
150 |
153 |
+1.32% |
769,000 |
2025/6/23 |
151 |
152 |
146 |
151 |
-1.31% |
1,278,600 |
2025/6/20 |
153 |
154 |
151 |
153 |
+0.00% |
703,500 |
2025/6/19 |
150 |
159 |
150 |
153 |
+1.32% |
1,719,800 |
2025/6/18 |
148 |
154 |
148 |
151 |
+0.67% |
1,041,100 |
2025/6/17 |
152 |
153 |
148 |
150 |
-1.32% |
1,277,700 |
2025/6/16 |
153 |
155 |
151 |
152 |
-1.30% |
1,264,200 |
2025/6/13 |
164 |
164 |
152 |
154 |
-6.10% |
2,185,000 |
2025/6/12 |
167 |
168 |
160 |
164 |
-0.61% |
1,701,800 |
2025/6/11 |
156 |
168 |
155 |
165 |
+7.14% |
4,720,100 |
2025/6/10 |
145 |
155 |
145 |
154 |
+6.21% |
2,174,100 |
2025/6/9 |
143 |
146 |
142 |
145 |
+2.11% |
962,600 |
2025/6/6 |
147 |
148 |
142 |
142 |
-4.05% |
1,116,300 |
2025/6/5 |
148 |
152 |
147 |
148 |
-0.67% |
1,419,800 |
2025/6/4 |
150 |
158 |
148 |
149 |
-0.67% |
3,087,100 |
2025/6/3 |
161 |
162 |
145 |
150 |
+1.35% |
6,342,600 |
2025/6/2 |
146 |
149 |
145 |
148 |
+1.37% |
932,300 |
2025/5/30 |
138 |
146 |
137 |
146 |
+5.80% |
1,830,400 |
2025/5/29 |
138 |
142 |
137 |
138 |
-0.72% |
1,112,600 |
2025/5/28 |
140 |
142 |
137 |
139 |
-0.71% |
741,700 |
2025/5/27 |
139 |
142 |
137 |
140 |
+0.72% |
974,800 |
2025/5/26 |
139 |
144 |
138 |
139 |
+0.00% |
1,247,100 |
2025/5/23 |
145 |
150 |
138 |
139 |
-2.11% |
2,179,900 |
2025/5/22 |
139 |
145 |
139 |
142 |
+0.71% |
1,414,800 |
2025/5/21 |
145 |
146 |
141 |
141 |
-3.42% |
1,025,100 |
2025/5/20 |
148 |
151 |
146 |
146 |
-1.35% |
1,653,600 |
2025/5/19 |
146 |
151 |
144 |
148 |
+1.37% |
1,393,900 |
2025/5/16 |
140 |
149 |
138 |
146 |
+6.57% |
1,830,000 |
2025/5/15 |
138 |
140 |
136 |
137 |
-2.14% |
688,600 |
2025/5/14 |
139 |
140 |
135 |
140 |
+1.45% |
666,500 |
2025/5/13 |
135 |
142 |
134 |
138 |
+2.22% |
994,500 |
2025/5/12 |
137 |
137 |
133 |
135 |
-2.17% |
903,000 |
2025/5/9 |
139 |
142 |
137 |
138 |
+0.73% |
957,100 |
2025/5/8 |
136 |
138 |
131 |
137 |
+1.48% |
1,505,100 |
2025/5/7 |
133 |
141 |
132 |
135 |
+0.75% |
1,601,200 |
2025/5/2 |
133 |
135 |
131 |
134 |
+0.75% |
713,700 |
2025/5/1 |
134 |
135 |
132 |
133 |
-0.75% |
479,100 |
2025/4/30 |
130 |
134 |
128 |
134 |
+3.08% |
944,900 |
2025/4/28 |
132 |
143 |
129 |
130 |
+0.00% |
1,652,200 |
2025/4/25 |
131 |
134 |
130 |
130 |
+0.00% |
973,900 |
2025/4/24 |
131 |
131 |
129 |
130 |
+0.00% |
329,900 |
2025/4/23 |
132 |
132 |
128 |
130 |
+0.78% |
739,600 |
2025/4/22 |
130 |
131 |
127 |
129 |
-1.53% |
494,900 |
2025/4/21 |
134 |
136 |
131 |
131 |
-2.96% |
877,400 |
2025/4/18 |
127 |
135 |
127 |
135 |
+4.65% |
1,165,600 |
2025/4/17 |
127 |
129 |
124 |
129 |
+0.78% |
620,700 |
2025/4/16 |
132 |
132 |
125 |
128 |
-3.03% |
1,391,500 |
2025/4/15 |
129 |
134 |
129 |
132 |
+3.12% |
1,379,000 |
2025/4/14 |
129 |
131 |
128 |
128 |
+0.79% |
848,100 |
2025/4/11 |
124 |
128 |
122 |
127 |
+0.79% |
850,800 |
2025/4/10 |
132 |
134 |
126 |
126 |
+4.13% |
1,810,500 |
2025/4/9 |
126 |
127 |
116 |
121 |
-5.47% |
2,176,600 |
2025/4/8 |
124 |
137 |
122 |
128 |
+12.28% |
3,383,200 |
2025/4/7 |
115 |
122 |
111 |
114 |
-15.56% |
3,138,600 |
2025/4/4 |
135 |
137 |
128 |
135 |
-2.17% |
2,561,900 |
2025/4/3 |
135 |
142 |
132 |
138 |
-4.83% |
2,496,100 |
2025/4/2 |
146 |
149 |
145 |
145 |
-1.36% |
934,400 |
2025/4/1 |
145 |
148 |
145 |
147 |
+1.38% |
751,200 |
2025/3/31 |
145 |
147 |
142 |
145 |
-2.03% |
1,349,200 |
2025/3/28 |
147 |
149 |
146 |
148 |
+0.00% |
545,400 |
2025/3/27 |
151 |
153 |
147 |
148 |
-3.90% |
1,602,300 |
2025/3/26 |
150 |
154 |
148 |
154 |
+2.67% |
850,800 |
2025/3/25 |
148 |
153 |
148 |
150 |
+2.04% |
879,300 |
2025/3/24 |
149 |
150 |
147 |
147 |
-2.00% |
1,365,500 |
2025/3/21 |
155 |
155 |
150 |
150 |
-3.85% |
1,596,100 |
2025/3/19 |
161 |
162 |
156 |
156 |
-1.89% |
1,964,600 |
2025/3/18 |
158 |
165 |
156 |
159 |
+1.27% |
2,391,300 |
2025/3/17 |
157 |
158 |
152 |
157 |
+0.64% |
1,068,900 |
2025/3/14 |
151 |
157 |
149 |
156 |
+2.63% |
1,291,800 |
2025/3/13 |
154 |
155 |
150 |
152 |
+0.00% |
776,900 |
2025/3/12 |
152 |
157 |
152 |
152 |
+0.00% |
932,000 |
2025/3/11 |
151 |
153 |
146 |
152 |
-1.30% |
1,749,000 |
2025/3/10 |
155 |
161 |
153 |
154 |
-0.65% |
1,672,100 |
2025/3/7 |
150 |
155 |
147 |
155 |
+1.97% |
1,934,500 |
2025/3/6 |
153 |
159 |
151 |
152 |
+0.00% |
1,952,800 |
2025/3/5 |
156 |
159 |
150 |
152 |
-3.18% |
2,786,600 |
2025/3/4 |
166 |
170 |
157 |
157 |
-7.10% |
2,907,300 |
2025/3/3 |
161 |
172 |
158 |
169 |
+4.97% |
2,348,400 |
2025/2/28 |
164 |
166 |
159 |
161 |
-2.42% |
3,872,200 |
2025/2/27 |
170 |
178 |
163 |
165 |
-1.79% |
3,937,000 |
2025/2/26 |
167 |
169 |
159 |
168 |
-0.59% |
2,810,600 |
2025/2/25 |
168 |
173 |
166 |
169 |
-0.59% |
1,853,400 |
2025/2/21 |
178 |
182 |
170 |
170 |
-3.41% |
2,740,500 |
2025/2/20 |
180 |
183 |
176 |
176 |
-4.35% |
3,774,400 |
2025/2/19 |
191 |
194 |
181 |
184 |
-5.64% |
6,174,200 |
2025/2/18 |
203 |
204 |
194 |
195 |
-4.88% |
3,414,800 |
2025/2/17 |
199 |
207 |
187 |
205 |
-2.84% |
7,433,500 |
2025/2/14 |
225 |
233 |
204 |
211 |
-16.60% |
11,426,700 |
2025/2/13 |
244 |
256 |
242 |
253 |
+2.85% |
3,571,000 |
2025/2/12 |
250 |
253 |
245 |
246 |
-1.60% |
2,319,100 |
2025/2/10 |
253 |
260 |
249 |
250 |
-3.10% |
3,552,400 |
2025/2/7 |
242 |
258 |
239 |
258 |
+7.05% |
4,733,500 |
2025/2/6 |
246 |
248 |
235 |
241 |
-2.82% |
3,805,300 |
2025/2/5 |
252 |
265 |
246 |
248 |
-0.40% |
5,875,600 |
2025/2/4 |
246 |
253 |
244 |
249 |
+0.40% |
2,423,500 |
2025/2/3 |
242 |
248 |
238 |
248 |
-0.40% |
3,623,600 |
2025/1/31 |
249 |
259 |
245 |
249 |
-2.35% |
6,814,700 |
2025/1/30 |
235 |
257 |
224 |
255 |
+7.59% |
8,532,500 |
2025/1/29 |
240 |
243 |
234 |
237 |
-1.25% |
2,140,100 |
2025/1/28 |
230 |
248 |
230 |
240 |
+3.45% |
3,922,100 |
2025/1/27 |
231 |
245 |
229 |
232 |
+2.20% |
6,677,100 |
2025/1/24 |
211 |
239 |
208 |
227 |
+7.08% |
9,103,800 |
2025/1/23 |
208 |
212 |
204 |
212 |
+0.47% |
3,060,900 |
2025/1/22 |
221 |
228 |
210 |
211 |
-2.76% |
5,652,200 |
2025/1/21 |
216 |
223 |
211 |
217 |
+0.00% |
5,283,700 |
2025/1/20 |
224 |
227 |
214 |
217 |
-6.47% |
5,707,800 |
2025/1/17 |
236 |
246 |
230 |
232 |
-3.33% |
4,829,700 |
2025/1/16 |
262 |
262 |
236 |
240 |
-11.11% |
12,334,500 |
2025/1/15 |
279 |
294 |
262 |
270 |
-3.23% |
16,713,000 |
|