日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
74 |
77 |
74 |
76 |
+4.11% |
1,248,000 |
2025/7/10 |
75 |
75 |
73 |
73 |
-1.35% |
627,000 |
2025/7/9 |
72 |
75 |
72 |
74 |
+1.37% |
1,197,600 |
2025/7/8 |
72 |
74 |
72 |
73 |
+1.39% |
1,064,100 |
2025/7/7 |
73 |
76 |
72 |
72 |
-1.37% |
1,761,500 |
2025/7/4 |
71 |
73 |
70 |
73 |
+2.82% |
1,222,300 |
2025/7/3 |
71 |
71 |
69 |
71 |
+0.00% |
811,300 |
2025/7/2 |
69 |
71 |
67 |
71 |
+2.90% |
1,022,500 |
2025/7/1 |
70 |
72 |
69 |
69 |
-1.43% |
1,215,900 |
2025/6/30 |
70 |
73 |
69 |
70 |
+1.45% |
1,456,400 |
2025/6/27 |
69 |
70 |
68 |
69 |
+1.47% |
734,100 |
2025/6/26 |
68 |
70 |
68 |
68 |
+0.00% |
766,400 |
2025/6/25 |
69 |
69 |
67 |
68 |
-1.45% |
767,000 |
2025/6/24 |
69 |
70 |
68 |
69 |
+2.99% |
799,900 |
2025/6/23 |
68 |
68 |
66 |
67 |
-2.90% |
1,110,700 |
2025/6/20 |
69 |
70 |
68 |
69 |
+0.00% |
586,500 |
2025/6/19 |
71 |
71 |
68 |
69 |
-4.17% |
1,216,800 |
2025/6/18 |
71 |
72 |
70 |
72 |
+2.86% |
484,500 |
2025/6/17 |
70 |
72 |
69 |
70 |
+0.00% |
1,322,800 |
2025/6/16 |
70 |
71 |
68 |
70 |
-1.41% |
1,393,200 |
2025/6/13 |
73 |
74 |
70 |
71 |
-2.74% |
994,200 |
2025/6/12 |
72 |
74 |
71 |
73 |
+1.39% |
1,322,600 |
2025/6/11 |
71 |
72 |
69 |
72 |
+1.41% |
1,173,900 |
2025/6/10 |
70 |
72 |
69 |
71 |
+1.43% |
896,200 |
2025/6/9 |
70 |
71 |
68 |
70 |
+2.94% |
1,202,900 |
2025/6/6 |
70 |
70 |
68 |
68 |
-1.45% |
618,700 |
2025/6/5 |
70 |
71 |
68 |
69 |
-1.43% |
722,800 |
2025/6/4 |
70 |
73 |
70 |
70 |
+0.00% |
950,300 |
2025/6/3 |
70 |
73 |
69 |
70 |
+1.45% |
1,314,100 |
2025/6/2 |
69 |
71 |
69 |
69 |
-1.43% |
449,800 |
2025/5/30 |
70 |
72 |
69 |
70 |
-1.41% |
1,056,100 |
2025/5/29 |
66 |
71 |
65 |
71 |
+9.23% |
2,103,900 |
2025/5/28 |
66 |
67 |
65 |
65 |
-1.52% |
661,600 |
2025/5/27 |
65 |
66 |
64 |
66 |
+3.12% |
764,300 |
2025/5/26 |
64 |
65 |
63 |
64 |
+1.59% |
657,500 |
2025/5/23 |
65 |
65 |
63 |
63 |
-1.56% |
306,900 |
2025/5/22 |
63 |
67 |
63 |
64 |
+3.23% |
1,488,700 |
2025/5/21 |
63 |
65 |
62 |
62 |
+0.00% |
1,322,200 |
2025/5/20 |
63 |
64 |
61 |
62 |
-3.12% |
1,720,000 |
2025/5/19 |
66 |
66 |
63 |
64 |
-3.03% |
1,256,600 |
2025/5/16 |
67 |
68 |
66 |
66 |
-1.49% |
330,200 |
2025/5/15 |
65 |
69 |
65 |
67 |
+0.00% |
1,364,900 |
2025/5/14 |
67 |
67 |
65 |
67 |
+0.00% |
489,800 |
2025/5/13 |
68 |
68 |
67 |
67 |
+0.00% |
321,100 |
2025/5/12 |
66 |
68 |
66 |
67 |
-1.47% |
250,000 |
2025/5/9 |
67 |
68 |
66 |
68 |
+3.03% |
484,200 |
2025/5/8 |
67 |
67 |
66 |
66 |
-1.49% |
515,500 |
2025/5/7 |
67 |
67 |
66 |
67 |
+1.52% |
355,400 |
2025/5/2 |
66 |
67 |
66 |
66 |
-1.49% |
369,200 |
2025/5/1 |
68 |
68 |
66 |
67 |
+0.00% |
380,100 |
2025/4/30 |
67 |
68 |
66 |
67 |
+0.00% |
678,300 |
2025/4/28 |
69 |
69 |
67 |
67 |
-2.90% |
1,208,600 |
2025/4/25 |
68 |
69 |
68 |
69 |
+0.00% |
574,900 |
2025/4/24 |
68 |
69 |
67 |
69 |
+1.47% |
698,700 |
2025/4/23 |
70 |
70 |
67 |
68 |
-1.45% |
953,500 |
2025/4/22 |
68 |
70 |
68 |
69 |
-1.43% |
1,045,100 |
2025/4/21 |
69 |
71 |
68 |
70 |
+1.45% |
913,100 |
2025/4/18 |
66 |
70 |
66 |
69 |
+2.99% |
1,159,100 |
2025/4/17 |
66 |
67 |
65 |
67 |
+1.52% |
672,800 |
2025/4/16 |
66 |
69 |
66 |
66 |
-1.49% |
1,160,100 |
2025/4/15 |
68 |
69 |
67 |
67 |
-2.90% |
523,500 |
2025/4/14 |
69 |
72 |
68 |
69 |
+2.99% |
1,616,100 |
2025/4/11 |
63 |
67 |
63 |
67 |
+3.08% |
907,600 |
2025/4/10 |
66 |
68 |
65 |
65 |
+6.56% |
1,414,100 |
2025/4/9 |
63 |
64 |
59 |
61 |
-6.15% |
2,903,000 |
2025/4/8 |
61 |
67 |
61 |
65 |
+12.07% |
1,133,400 |
2025/4/7 |
59 |
64 |
58 |
58 |
-13.43% |
2,856,800 |
2025/4/4 |
68 |
71 |
62 |
67 |
-5.63% |
4,652,200 |
2025/4/3 |
70 |
79 |
68 |
71 |
-2.74% |
6,674,600 |
2025/4/2 |
75 |
76 |
73 |
73 |
-1.35% |
884,300 |
2025/4/1 |
74 |
77 |
74 |
74 |
+0.00% |
1,259,400 |
2025/3/31 |
77 |
77 |
74 |
74 |
-7.50% |
1,512,600 |
2025/3/28 |
80 |
80 |
75 |
80 |
+0.00% |
1,035,900 |
2025/3/27 |
80 |
80 |
78 |
80 |
+0.00% |
618,600 |
2025/3/26 |
78 |
80 |
77 |
80 |
+2.56% |
832,600 |
2025/3/25 |
79 |
80 |
76 |
78 |
-3.70% |
1,530,400 |
2025/3/24 |
79 |
81 |
79 |
81 |
+3.85% |
929,600 |
2025/3/21 |
80 |
81 |
78 |
78 |
-3.70% |
1,327,700 |
2025/3/19 |
82 |
83 |
79 |
81 |
-1.22% |
946,900 |
2025/3/18 |
87 |
88 |
81 |
82 |
-5.75% |
2,936,800 |
2025/3/17 |
76 |
92 |
76 |
87 |
+12.99% |
7,125,400 |
2025/3/14 |
78 |
81 |
77 |
77 |
-2.53% |
1,324,200 |
2025/3/13 |
88 |
90 |
79 |
79 |
-9.20% |
5,351,100 |
2025/3/12 |
83 |
88 |
82 |
87 |
+4.82% |
2,276,600 |
2025/3/11 |
84 |
85 |
78 |
83 |
-6.74% |
5,939,200 |
2025/3/10 |
75 |
94 |
74 |
89 |
+17.11% |
11,590,300 |
2025/3/7 |
72 |
78 |
72 |
76 |
+2.70% |
1,927,000 |
2025/3/6 |
73 |
78 |
72 |
74 |
+4.23% |
4,668,800 |
2025/3/5 |
68 |
73 |
67 |
71 |
+4.41% |
1,818,800 |
2025/3/4 |
67 |
68 |
65 |
68 |
+0.00% |
1,235,200 |
2025/3/3 |
72 |
72 |
68 |
68 |
-4.23% |
848,400 |
2025/2/28 |
72 |
72 |
68 |
71 |
-2.74% |
1,860,100 |
2025/2/27 |
71 |
75 |
71 |
73 |
+5.80% |
2,448,600 |
2025/2/26 |
71 |
72 |
69 |
69 |
-4.17% |
1,623,900 |
2025/2/25 |
70 |
78 |
68 |
72 |
+10.77% |
8,194,900 |
2025/2/21 |
67 |
67 |
64 |
65 |
-4.41% |
984,100 |
2025/2/20 |
67 |
71 |
65 |
68 |
+1.49% |
2,305,100 |
2025/2/19 |
66 |
67 |
65 |
67 |
+1.52% |
1,026,200 |
2025/2/18 |
67 |
68 |
66 |
66 |
-1.49% |
1,125,200 |
2025/2/17 |
65 |
68 |
65 |
67 |
+3.08% |
1,321,500 |
2025/2/14 |
65 |
66 |
64 |
65 |
+0.00% |
1,180,200 |
2025/2/13 |
65 |
66 |
64 |
65 |
-1.52% |
987,300 |
2025/2/12 |
63 |
66 |
62 |
66 |
+4.76% |
3,020,200 |
2025/2/10 |
60 |
63 |
60 |
63 |
+1.61% |
1,052,100 |
2025/2/7 |
60 |
63 |
60 |
62 |
+1.64% |
1,562,100 |
2025/2/6 |
61 |
62 |
60 |
61 |
+1.67% |
1,782,500 |
2025/2/5 |
58 |
62 |
57 |
60 |
+5.26% |
3,410,400 |
2025/2/4 |
57 |
58 |
57 |
57 |
+1.79% |
1,817,500 |
2025/2/3 |
58 |
59 |
56 |
56 |
-6.67% |
2,671,200 |
2025/1/31 |
57 |
60 |
57 |
60 |
+3.45% |
1,701,100 |
2025/1/30 |
60 |
60 |
57 |
58 |
-4.92% |
2,457,700 |
2025/1/29 |
58 |
61 |
58 |
61 |
+1.67% |
2,811,400 |
2025/1/28 |
56 |
62 |
56 |
60 |
+5.26% |
3,242,700 |
2025/1/27 |
58 |
59 |
57 |
57 |
+0.00% |
2,729,600 |
2025/1/24 |
55 |
58 |
54 |
57 |
+3.64% |
3,016,500 |
2025/1/23 |
55 |
56 |
54 |
55 |
+1.85% |
2,209,300 |
2025/1/22 |
54 |
56 |
54 |
54 |
+1.89% |
2,394,600 |
2025/1/21 |
54 |
54 |
53 |
53 |
-1.85% |
2,101,300 |
2025/1/20 |
52 |
54 |
52 |
54 |
+3.85% |
2,065,900 |
2025/1/17 |
53 |
53 |
52 |
52 |
-1.89% |
1,666,800 |
2025/1/16 |
52 |
54 |
52 |
53 |
+0.00% |
2,056,500 |
2025/1/15 |
52 |
54 |
52 |
53 |
+0.00% |
864,100 |
2025/1/14 |
54 |
54 |
52 |
53 |
+0.00% |
848,700 |
|