日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
164 |
165 |
162 |
163 |
-1.21% |
59,300 |
2025/7/11 |
164 |
168 |
164 |
165 |
+0.00% |
54,000 |
2025/7/10 |
164 |
165 |
163 |
165 |
+0.61% |
31,600 |
2025/7/9 |
164 |
167 |
164 |
164 |
-0.61% |
58,300 |
2025/7/8 |
168 |
168 |
165 |
165 |
-1.79% |
42,000 |
2025/7/7 |
168 |
170 |
168 |
168 |
-1.18% |
37,300 |
2025/7/4 |
170 |
171 |
169 |
170 |
-0.58% |
61,800 |
2025/7/3 |
171 |
175 |
170 |
171 |
+0.00% |
77,200 |
2025/7/2 |
171 |
173 |
171 |
171 |
-0.58% |
40,900 |
2025/7/1 |
174 |
174 |
172 |
172 |
-1.71% |
55,200 |
2025/6/30 |
178 |
179 |
175 |
175 |
-1.69% |
56,200 |
2025/6/27 |
183 |
184 |
178 |
178 |
-3.26% |
52,500 |
2025/6/26 |
183 |
184 |
182 |
184 |
+0.55% |
37,700 |
2025/6/25 |
181 |
183 |
181 |
183 |
+1.10% |
34,900 |
2025/6/24 |
180 |
181 |
178 |
181 |
+0.56% |
8,300 |
2025/6/23 |
177 |
180 |
177 |
180 |
+1.69% |
15,900 |
2025/6/20 |
179 |
179 |
177 |
177 |
-1.67% |
25,400 |
2025/6/19 |
182 |
182 |
178 |
180 |
+0.56% |
23,400 |
2025/6/18 |
177 |
179 |
177 |
179 |
+1.70% |
13,000 |
2025/6/17 |
177 |
177 |
176 |
176 |
+0.00% |
10,900 |
2025/6/16 |
171 |
176 |
171 |
176 |
+2.33% |
30,300 |
2025/6/13 |
181 |
183 |
171 |
172 |
-4.97% |
81,500 |
2025/6/12 |
182 |
182 |
180 |
181 |
+1.12% |
7,200 |
2025/6/11 |
182 |
182 |
179 |
179 |
-1.65% |
8,900 |
2025/6/10 |
183 |
183 |
180 |
182 |
+0.00% |
14,400 |
2025/6/9 |
180 |
182 |
180 |
182 |
+0.55% |
5,500 |
2025/6/6 |
179 |
181 |
179 |
181 |
+0.56% |
20,800 |
2025/6/5 |
180 |
181 |
179 |
180 |
-1.10% |
10,700 |
2025/6/4 |
182 |
182 |
180 |
182 |
+0.00% |
5,100 |
2025/6/3 |
181 |
182 |
181 |
182 |
+0.55% |
9,500 |
2025/6/2 |
180 |
181 |
179 |
181 |
+1.12% |
29,300 |
2025/5/30 |
180 |
180 |
176 |
179 |
+1.13% |
8,700 |
2025/5/29 |
175 |
178 |
175 |
177 |
+0.57% |
11,000 |
2025/5/28 |
175 |
176 |
174 |
176 |
+1.15% |
12,600 |
2025/5/27 |
172 |
174 |
172 |
174 |
+1.16% |
13,700 |
2025/5/26 |
173 |
174 |
172 |
172 |
-1.15% |
23,500 |
2025/5/23 |
173 |
175 |
173 |
174 |
+0.00% |
7,000 |
2025/5/22 |
175 |
175 |
174 |
174 |
-0.57% |
6,800 |
2025/5/21 |
175 |
177 |
175 |
175 |
+0.00% |
13,500 |
2025/5/20 |
177 |
178 |
175 |
175 |
-2.23% |
41,100 |
2025/5/19 |
182 |
183 |
178 |
179 |
-1.10% |
40,300 |
2025/5/16 |
182 |
186 |
180 |
181 |
-2.16% |
48,600 |
2025/5/15 |
182 |
191 |
179 |
185 |
+2.78% |
557,900 |
2025/5/14 |
178 |
185 |
176 |
180 |
+1.69% |
87,900 |
2025/5/13 |
176 |
177 |
175 |
177 |
+0.57% |
10,000 |
2025/5/12 |
173 |
176 |
172 |
176 |
+1.73% |
10,700 |
2025/5/9 |
172 |
173 |
172 |
173 |
+0.58% |
5,800 |
2025/5/8 |
172 |
173 |
171 |
172 |
-0.58% |
9,800 |
2025/5/7 |
175 |
175 |
173 |
173 |
-1.14% |
15,600 |
2025/5/2 |
177 |
177 |
175 |
175 |
-0.57% |
22,300 |
2025/5/1 |
177 |
177 |
175 |
176 |
+0.57% |
9,700 |
2025/4/30 |
178 |
178 |
175 |
175 |
-1.13% |
16,800 |
2025/4/28 |
178 |
180 |
177 |
177 |
-0.56% |
32,800 |
2025/4/25 |
182 |
184 |
178 |
178 |
-1.11% |
56,700 |
2025/4/24 |
183 |
183 |
180 |
180 |
-1.64% |
51,500 |
2025/4/23 |
175 |
183 |
166 |
183 |
+6.40% |
692,000 |
2025/4/22 |
170 |
172 |
169 |
172 |
+1.78% |
11,900 |
2025/4/21 |
172 |
177 |
161 |
169 |
-1.74% |
535,300 |
2025/4/18 |
172 |
172 |
171 |
172 |
+1.18% |
8,300 |
2025/4/17 |
175 |
175 |
170 |
170 |
-2.86% |
13,600 |
2025/4/16 |
175 |
177 |
173 |
175 |
+1.16% |
23,300 |
2025/4/15 |
172 |
176 |
163 |
173 |
+1.76% |
619,300 |
2025/4/14 |
168 |
172 |
168 |
170 |
+1.19% |
35,800 |
2025/4/11 |
159 |
168 |
159 |
168 |
+3.70% |
38,700 |
2025/4/10 |
165 |
166 |
161 |
162 |
+4.52% |
40,400 |
2025/4/9 |
159 |
159 |
155 |
155 |
-1.27% |
20,000 |
2025/4/8 |
152 |
158 |
152 |
157 |
+6.80% |
29,700 |
2025/4/7 |
151 |
158 |
145 |
147 |
-12.50% |
100,500 |
2025/4/4 |
173 |
175 |
162 |
168 |
-5.62% |
62,600 |
2025/4/3 |
177 |
181 |
175 |
178 |
-2.20% |
55,400 |
2025/4/2 |
183 |
185 |
180 |
182 |
-0.55% |
26,700 |
2025/4/1 |
184 |
187 |
182 |
183 |
+2.23% |
82,600 |
2025/3/31 |
180 |
192 |
174 |
179 |
-2.19% |
940,000 |
2025/3/28 |
177 |
184 |
174 |
183 |
+1.67% |
93,400 |
2025/3/27 |
173 |
181 |
172 |
180 |
+5.26% |
181,900 |
2025/3/26 |
175 |
194 |
169 |
171 |
-1.72% |
508,700 |
2025/3/25 |
174 |
174 |
170 |
174 |
+0.00% |
56,300 |
2025/3/24 |
173 |
178 |
170 |
174 |
+1.16% |
81,100 |
2025/3/21 |
176 |
176 |
168 |
172 |
-0.58% |
59,400 |
2025/3/19 |
175 |
176 |
170 |
173 |
+0.58% |
40,400 |
2025/3/18 |
176 |
176 |
170 |
172 |
+0.58% |
56,500 |
2025/3/17 |
168 |
178 |
168 |
171 |
+1.79% |
138,800 |
2025/3/14 |
167 |
169 |
167 |
168 |
+0.00% |
5,800 |
2025/3/13 |
172 |
172 |
167 |
168 |
-1.75% |
21,700 |
2025/3/12 |
174 |
174 |
170 |
171 |
-1.72% |
9,400 |
2025/3/11 |
172 |
174 |
169 |
174 |
+1.16% |
32,000 |
2025/3/10 |
172 |
175 |
168 |
172 |
+0.00% |
40,700 |
2025/3/7 |
172 |
172 |
170 |
172 |
+1.18% |
16,200 |
2025/3/6 |
169 |
172 |
168 |
170 |
+1.19% |
38,100 |
2025/3/5 |
165 |
169 |
165 |
168 |
+1.20% |
24,900 |
2025/3/4 |
168 |
168 |
164 |
166 |
-1.19% |
17,100 |
2025/3/3 |
168 |
168 |
164 |
168 |
+3.07% |
24,300 |
2025/2/28 |
166 |
166 |
163 |
163 |
-1.81% |
6,300 |
2025/2/27 |
162 |
166 |
162 |
166 |
+1.84% |
30,200 |
2025/2/26 |
159 |
163 |
159 |
163 |
+2.52% |
37,300 |
2025/2/25 |
161 |
161 |
158 |
159 |
-0.62% |
10,500 |
2025/2/21 |
159 |
161 |
159 |
160 |
-0.62% |
31,300 |
2025/2/20 |
161 |
161 |
160 |
161 |
+0.00% |
6,800 |
2025/2/19 |
159 |
161 |
158 |
161 |
+1.90% |
14,700 |
2025/2/18 |
161 |
161 |
158 |
158 |
-0.63% |
11,300 |
2025/2/17 |
162 |
162 |
157 |
159 |
-1.24% |
42,700 |
2025/2/14 |
158 |
161 |
158 |
161 |
+2.55% |
34,200 |
2025/2/13 |
158 |
158 |
157 |
157 |
+0.64% |
6,200 |
2025/2/12 |
158 |
158 |
156 |
156 |
-1.27% |
8,700 |
2025/2/10 |
158 |
159 |
157 |
158 |
+0.00% |
21,700 |
2025/2/7 |
158 |
158 |
155 |
158 |
+0.64% |
39,000 |
2025/2/6 |
155 |
158 |
155 |
157 |
+0.64% |
12,000 |
2025/2/5 |
156 |
159 |
155 |
156 |
+0.65% |
16,100 |
2025/2/4 |
159 |
162 |
153 |
155 |
-3.73% |
74,200 |
2025/2/3 |
163 |
166 |
160 |
161 |
+0.62% |
79,700 |
2025/1/31 |
161 |
165 |
160 |
160 |
-3.03% |
131,300 |
2025/1/30 |
156 |
176 |
156 |
165 |
+9.27% |
1,492,600 |
2025/1/29 |
155 |
155 |
150 |
151 |
-1.95% |
15,200 |
2025/1/28 |
153 |
154 |
150 |
154 |
+0.65% |
8,100 |
2025/1/27 |
151 |
153 |
151 |
153 |
+2.00% |
17,700 |
2025/1/24 |
150 |
151 |
149 |
150 |
+0.00% |
5,200 |
2025/1/23 |
151 |
151 |
150 |
150 |
-0.66% |
10,200 |
2025/1/22 |
149 |
151 |
149 |
151 |
+0.67% |
18,500 |
2025/1/21 |
149 |
151 |
149 |
150 |
+0.00% |
3,600 |
2025/1/20 |
149 |
150 |
149 |
150 |
+0.67% |
8,700 |
2025/1/17 |
153 |
153 |
147 |
149 |
-1.32% |
17,800 |
2025/1/16 |
152 |
153 |
151 |
151 |
-0.66% |
1,800 |
2025/1/15 |
154 |
154 |
151 |
152 |
+0.00% |
5,400 |
|