日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
200 |
203 |
199 |
199 |
+0.00% |
16,900 |
2025/7/11 |
196 |
200 |
196 |
199 |
-0.50% |
16,400 |
2025/7/10 |
200 |
200 |
198 |
200 |
+0.00% |
6,400 |
2025/7/9 |
200 |
200 |
199 |
200 |
+0.50% |
3,400 |
2025/7/8 |
201 |
201 |
198 |
199 |
-1.00% |
5,500 |
2025/7/7 |
200 |
203 |
200 |
201 |
+0.00% |
3,700 |
2025/7/4 |
200 |
201 |
198 |
201 |
+0.50% |
12,900 |
2025/7/3 |
199 |
200 |
198 |
200 |
+0.50% |
12,000 |
2025/7/2 |
197 |
200 |
194 |
199 |
-0.50% |
21,400 |
2025/7/1 |
201 |
202 |
197 |
200 |
-0.50% |
23,300 |
2025/6/30 |
198 |
201 |
198 |
201 |
+0.00% |
15,400 |
2025/6/27 |
200 |
203 |
200 |
201 |
+0.50% |
12,800 |
2025/6/26 |
204 |
204 |
200 |
200 |
-1.48% |
10,900 |
2025/6/25 |
201 |
204 |
201 |
203 |
+2.01% |
4,800 |
2025/6/24 |
205 |
205 |
199 |
199 |
-0.50% |
9,900 |
2025/6/23 |
200 |
201 |
199 |
200 |
-0.50% |
4,800 |
2025/6/20 |
200 |
205 |
199 |
201 |
+0.50% |
9,200 |
2025/6/19 |
197 |
200 |
197 |
200 |
+0.00% |
10,200 |
2025/6/18 |
199 |
201 |
197 |
200 |
+0.50% |
31,300 |
2025/6/17 |
200 |
201 |
197 |
199 |
-0.50% |
12,200 |
2025/6/16 |
199 |
201 |
197 |
200 |
-0.50% |
11,400 |
2025/6/13 |
200 |
201 |
198 |
201 |
+0.50% |
11,200 |
2025/6/12 |
199 |
201 |
198 |
200 |
+0.50% |
4,800 |
2025/6/11 |
200 |
200 |
197 |
199 |
+0.51% |
11,200 |
2025/6/10 |
200 |
201 |
198 |
198 |
-1.00% |
8,200 |
2025/6/9 |
197 |
201 |
196 |
200 |
+2.56% |
9,900 |
2025/6/6 |
195 |
199 |
192 |
195 |
-2.50% |
31,000 |
2025/6/5 |
204 |
204 |
195 |
200 |
-1.96% |
16,800 |
2025/6/4 |
202 |
204 |
200 |
204 |
+0.99% |
12,800 |
2025/6/3 |
200 |
204 |
200 |
202 |
+1.51% |
4,100 |
2025/6/2 |
199 |
204 |
198 |
199 |
+1.02% |
16,700 |
2025/5/30 |
202 |
205 |
195 |
197 |
-3.43% |
15,200 |
2025/5/29 |
200 |
205 |
200 |
204 |
+0.49% |
13,200 |
2025/5/28 |
204 |
204 |
200 |
203 |
+0.00% |
4,700 |
2025/5/27 |
198 |
203 |
195 |
203 |
+2.01% |
9,500 |
2025/5/26 |
206 |
206 |
192 |
199 |
-3.40% |
11,600 |
2025/5/23 |
205 |
206 |
201 |
206 |
+1.98% |
8,400 |
2025/5/22 |
197 |
203 |
197 |
202 |
+3.06% |
33,200 |
2025/5/21 |
212 |
212 |
195 |
196 |
-5.77% |
42,400 |
2025/5/20 |
208 |
211 |
205 |
208 |
+0.97% |
4,500 |
2025/5/19 |
217 |
217 |
206 |
206 |
-4.19% |
15,300 |
2025/5/16 |
214 |
216 |
207 |
215 |
+0.47% |
10,600 |
2025/5/15 |
222 |
226 |
211 |
214 |
-5.73% |
32,400 |
2025/5/14 |
225 |
227 |
218 |
227 |
+1.79% |
32,800 |
2025/5/13 |
223 |
225 |
218 |
223 |
+1.36% |
17,500 |
2025/5/12 |
216 |
225 |
210 |
220 |
+4.76% |
64,200 |
2025/5/9 |
209 |
220 |
203 |
210 |
+0.48% |
69,400 |
2025/5/8 |
202 |
209 |
201 |
209 |
+3.98% |
19,700 |
2025/5/7 |
201 |
203 |
199 |
201 |
+0.00% |
9,500 |
2025/5/2 |
200 |
205 |
197 |
201 |
+0.00% |
19,300 |
2025/5/1 |
202 |
205 |
200 |
201 |
+0.00% |
7,600 |
2025/4/30 |
197 |
201 |
197 |
201 |
+1.52% |
3,900 |
2025/4/28 |
204 |
205 |
193 |
198 |
-1.49% |
27,300 |
2025/4/25 |
205 |
205 |
200 |
201 |
-0.99% |
3,300 |
2025/4/24 |
201 |
206 |
197 |
203 |
+1.00% |
11,300 |
2025/4/23 |
201 |
203 |
199 |
201 |
+1.01% |
3,300 |
2025/4/22 |
203 |
203 |
197 |
199 |
-0.50% |
5,000 |
2025/4/21 |
203 |
203 |
200 |
200 |
-2.91% |
2,900 |
2025/4/18 |
205 |
209 |
200 |
206 |
+3.52% |
31,300 |
2025/4/17 |
205 |
205 |
195 |
199 |
-1.49% |
22,900 |
2025/4/16 |
207 |
207 |
196 |
202 |
+0.50% |
20,600 |
2025/4/15 |
190 |
206 |
188 |
201 |
+6.35% |
69,000 |
2025/4/14 |
188 |
192 |
184 |
189 |
+1.07% |
19,000 |
2025/4/11 |
179 |
187 |
177 |
187 |
+3.89% |
28,200 |
2025/4/10 |
180 |
181 |
175 |
180 |
+1.69% |
45,500 |
2025/4/9 |
167 |
177 |
166 |
177 |
+5.99% |
16,500 |
2025/4/8 |
169 |
176 |
167 |
167 |
+1.83% |
36,700 |
2025/4/7 |
166 |
170 |
152 |
164 |
-9.39% |
62,800 |
2025/4/4 |
180 |
185 |
172 |
181 |
-2.16% |
74,600 |
2025/4/3 |
183 |
195 |
180 |
185 |
-5.61% |
93,200 |
2025/4/2 |
208 |
210 |
196 |
196 |
-2.00% |
47,000 |
2025/4/1 |
188 |
231 |
186 |
200 |
+9.89% |
345,700 |
2025/3/31 |
193 |
194 |
179 |
182 |
-8.08% |
99,100 |
2025/3/28 |
196 |
199 |
193 |
198 |
+2.59% |
7,300 |
2025/3/27 |
196 |
197 |
193 |
193 |
-4.46% |
17,700 |
2025/3/26 |
193 |
202 |
188 |
202 |
+4.12% |
20,100 |
2025/3/25 |
202 |
202 |
192 |
194 |
-3.96% |
16,600 |
2025/3/24 |
199 |
205 |
198 |
202 |
+3.06% |
46,200 |
2025/3/21 |
192 |
198 |
190 |
196 |
+2.08% |
28,800 |
2025/3/19 |
184 |
193 |
184 |
192 |
+4.92% |
32,900 |
2025/3/18 |
184 |
186 |
182 |
183 |
-0.54% |
5,300 |
2025/3/17 |
180 |
188 |
180 |
184 |
+2.22% |
40,800 |
2025/3/14 |
180 |
180 |
179 |
180 |
-0.55% |
5,800 |
2025/3/13 |
180 |
182 |
180 |
181 |
+0.00% |
1,500 |
2025/3/12 |
179 |
181 |
179 |
181 |
+0.56% |
2,500 |
2025/3/11 |
180 |
180 |
179 |
180 |
+0.00% |
10,600 |
2025/3/10 |
183 |
183 |
180 |
180 |
-1.64% |
11,000 |
2025/3/7 |
182 |
184 |
181 |
183 |
-1.08% |
14,900 |
2025/3/6 |
184 |
187 |
182 |
185 |
+0.54% |
16,400 |
2025/3/5 |
183 |
185 |
180 |
184 |
+0.55% |
11,900 |
2025/3/4 |
187 |
187 |
182 |
183 |
-2.14% |
13,800 |
2025/3/3 |
183 |
189 |
183 |
187 |
+2.19% |
18,000 |
2025/2/28 |
180 |
186 |
179 |
183 |
-0.54% |
14,900 |
2025/2/27 |
179 |
184 |
178 |
184 |
+2.79% |
17,600 |
2025/2/26 |
181 |
181 |
176 |
179 |
-0.56% |
17,900 |
2025/2/25 |
181 |
183 |
179 |
180 |
-2.17% |
36,600 |
2025/2/21 |
187 |
187 |
182 |
184 |
-1.08% |
20,300 |
2025/2/20 |
186 |
187 |
184 |
186 |
-0.53% |
22,600 |
2025/2/19 |
192 |
192 |
186 |
187 |
-2.60% |
41,400 |
2025/2/18 |
194 |
197 |
188 |
192 |
-0.52% |
33,000 |
2025/2/17 |
200 |
202 |
193 |
193 |
+0.52% |
43,200 |
2025/2/14 |
198 |
201 |
188 |
192 |
+6.08% |
253,300 |
2025/2/13 |
182 |
185 |
180 |
181 |
-0.55% |
27,000 |
2025/2/12 |
179 |
182 |
178 |
182 |
+0.55% |
15,100 |
2025/2/10 |
177 |
182 |
177 |
181 |
+2.26% |
14,200 |
2025/2/7 |
177 |
179 |
175 |
177 |
+0.57% |
14,400 |
2025/2/6 |
177 |
179 |
176 |
176 |
-0.56% |
14,500 |
2025/2/5 |
178 |
183 |
177 |
177 |
-0.56% |
15,900 |
2025/2/4 |
179 |
180 |
178 |
178 |
-0.56% |
11,400 |
2025/2/3 |
180 |
182 |
177 |
179 |
+0.00% |
38,500 |
2025/1/31 |
175 |
180 |
173 |
179 |
+1.70% |
21,900 |
2025/1/30 |
171 |
176 |
170 |
176 |
+2.92% |
28,000 |
2025/1/29 |
170 |
171 |
169 |
171 |
+0.59% |
7,200 |
2025/1/28 |
168 |
171 |
168 |
170 |
+0.00% |
11,600 |
2025/1/27 |
172 |
172 |
168 |
170 |
-1.16% |
24,300 |
2025/1/24 |
173 |
174 |
167 |
172 |
-3.37% |
76,500 |
2025/1/23 |
173 |
185 |
173 |
178 |
+2.30% |
48,500 |
2025/1/22 |
170 |
174 |
170 |
174 |
+2.35% |
15,600 |
2025/1/21 |
170 |
174 |
169 |
170 |
+0.59% |
11,400 |
2025/1/20 |
172 |
172 |
168 |
169 |
-1.74% |
19,300 |
2025/1/17 |
166 |
174 |
166 |
172 |
+2.99% |
13,800 |
2025/1/16 |
174 |
178 |
167 |
167 |
-2.34% |
37,000 |
2025/1/15 |
171 |
176 |
165 |
171 |
+1.79% |
30,900 |
|