日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
281 |
294 |
208 |
219 |
-17.36% |
7,934,500 |
2025/7/11 |
225 |
280 |
223 |
265 |
+18.83% |
3,648,100 |
2025/7/10 |
225 |
231 |
218 |
223 |
-2.62% |
504,000 |
2025/7/9 |
211 |
229 |
210 |
229 |
+8.53% |
686,200 |
2025/7/8 |
211 |
211 |
209 |
211 |
+0.48% |
13,000 |
2025/7/7 |
210 |
211 |
209 |
210 |
-0.47% |
14,600 |
2025/7/4 |
211 |
211 |
209 |
211 |
+0.48% |
30,100 |
2025/7/3 |
210 |
211 |
208 |
210 |
-0.47% |
26,800 |
2025/7/2 |
209 |
211 |
208 |
211 |
+0.96% |
42,800 |
2025/7/1 |
211 |
211 |
208 |
209 |
-0.95% |
92,900 |
2025/6/30 |
210 |
211 |
209 |
211 |
+0.96% |
39,800 |
2025/6/27 |
210 |
210 |
208 |
209 |
+0.00% |
23,500 |
2025/6/26 |
210 |
211 |
207 |
209 |
-0.48% |
26,700 |
2025/6/25 |
210 |
211 |
209 |
210 |
+0.00% |
45,200 |
2025/6/24 |
208 |
210 |
208 |
210 |
+0.96% |
35,400 |
2025/6/23 |
208 |
209 |
206 |
208 |
+0.00% |
62,200 |
2025/6/20 |
211 |
211 |
208 |
208 |
-1.42% |
61,500 |
2025/6/19 |
212 |
212 |
209 |
211 |
+0.00% |
36,900 |
2025/6/18 |
216 |
216 |
209 |
211 |
-2.31% |
251,600 |
2025/6/17 |
212 |
223 |
212 |
216 |
+2.37% |
340,900 |
2025/6/16 |
211 |
213 |
208 |
211 |
-0.47% |
152,400 |
2025/6/13 |
217 |
217 |
211 |
212 |
-1.85% |
68,200 |
2025/6/12 |
215 |
217 |
214 |
216 |
+0.93% |
32,500 |
2025/6/11 |
216 |
217 |
214 |
214 |
-0.47% |
28,600 |
2025/6/10 |
212 |
217 |
212 |
215 |
+2.38% |
112,800 |
2025/6/9 |
211 |
214 |
210 |
210 |
+0.00% |
87,300 |
2025/6/6 |
215 |
216 |
210 |
210 |
-1.87% |
75,300 |
2025/6/5 |
217 |
220 |
214 |
214 |
-2.28% |
83,400 |
2025/6/4 |
223 |
224 |
217 |
219 |
-0.45% |
145,300 |
2025/6/3 |
214 |
224 |
211 |
220 |
+2.80% |
383,700 |
2025/6/2 |
211 |
215 |
211 |
214 |
+1.42% |
170,900 |
2025/5/30 |
215 |
216 |
209 |
211 |
+0.96% |
192,700 |
2025/5/29 |
209 |
212 |
209 |
209 |
-0.48% |
143,000 |
2025/5/28 |
212 |
212 |
208 |
210 |
-0.47% |
335,200 |
2025/5/27 |
212 |
217 |
211 |
211 |
-0.94% |
360,600 |
2025/5/26 |
217 |
222 |
210 |
213 |
-1.84% |
504,000 |
2025/5/23 |
230 |
234 |
210 |
217 |
-18.42% |
1,895,700 |
2025/5/22 |
340 |
372 |
266 |
266 |
-23.12% |
6,223,500 |
2025/5/21 |
279 |
346 |
278 |
346 |
+30.08% |
2,353,900 |
2025/5/20 |
256 |
278 |
240 |
266 |
+8.57% |
5,311,000 |
2025/5/19 |
196 |
245 |
194 |
245 |
+25.64% |
2,323,200 |
2025/5/16 |
195 |
195 |
192 |
195 |
+1.04% |
15,800 |
2025/5/15 |
197 |
202 |
191 |
193 |
-1.53% |
71,500 |
2025/5/14 |
198 |
200 |
195 |
196 |
-1.01% |
44,000 |
2025/5/13 |
202 |
204 |
197 |
198 |
-1.49% |
46,500 |
2025/5/12 |
206 |
214 |
199 |
201 |
-1.95% |
170,300 |
2025/5/9 |
223 |
225 |
202 |
205 |
-5.96% |
216,100 |
2025/5/8 |
217 |
220 |
217 |
218 |
+0.93% |
17,800 |
2025/5/7 |
219 |
220 |
216 |
216 |
-0.92% |
24,800 |
2025/5/2 |
220 |
221 |
218 |
218 |
-0.91% |
18,300 |
2025/5/1 |
220 |
221 |
218 |
220 |
+0.92% |
12,000 |
2025/4/30 |
222 |
222 |
218 |
218 |
+0.00% |
11,500 |
2025/4/28 |
218 |
220 |
218 |
218 |
+0.00% |
25,300 |
2025/4/25 |
218 |
220 |
216 |
218 |
+0.46% |
14,200 |
2025/4/24 |
216 |
220 |
216 |
217 |
+1.88% |
26,300 |
2025/4/23 |
214 |
220 |
211 |
213 |
-0.93% |
208,800 |
2025/4/22 |
218 |
218 |
213 |
215 |
+0.94% |
10,800 |
2025/4/21 |
213 |
227 |
206 |
213 |
-1.39% |
406,600 |
2025/4/18 |
214 |
217 |
213 |
216 |
+1.89% |
10,300 |
2025/4/17 |
212 |
216 |
212 |
212 |
+0.95% |
15,400 |
2025/4/16 |
212 |
228 |
208 |
210 |
-0.94% |
169,300 |
2025/4/15 |
209 |
213 |
207 |
212 |
+3.41% |
35,700 |
2025/4/14 |
208 |
212 |
205 |
205 |
-1.44% |
42,600 |
2025/4/11 |
199 |
208 |
199 |
208 |
-0.48% |
31,700 |
2025/4/10 |
220 |
220 |
204 |
209 |
+10.58% |
85,500 |
2025/4/9 |
198 |
198 |
188 |
189 |
-4.06% |
34,800 |
2025/4/8 |
193 |
198 |
185 |
197 |
+9.44% |
71,100 |
2025/4/7 |
189 |
189 |
175 |
180 |
-7.22% |
110,800 |
2025/4/4 |
219 |
221 |
175 |
194 |
-12.61% |
494,900 |
2025/4/3 |
226 |
228 |
222 |
222 |
-2.63% |
28,600 |
2025/4/2 |
233 |
236 |
226 |
228 |
-2.98% |
32,100 |
2025/4/1 |
235 |
239 |
234 |
235 |
-0.42% |
8,600 |
2025/3/31 |
238 |
242 |
235 |
236 |
-2.48% |
36,700 |
2025/3/28 |
243 |
248 |
241 |
242 |
-4.35% |
56,600 |
2025/3/27 |
252 |
253 |
247 |
253 |
+0.40% |
57,300 |
2025/3/26 |
252 |
256 |
252 |
252 |
+0.00% |
31,300 |
2025/3/25 |
251 |
254 |
251 |
252 |
+0.00% |
19,800 |
2025/3/24 |
249 |
253 |
248 |
252 |
+1.61% |
45,600 |
2025/3/21 |
251 |
252 |
247 |
248 |
+0.00% |
39,800 |
2025/3/19 |
250 |
251 |
246 |
248 |
+0.00% |
71,600 |
2025/3/18 |
250 |
251 |
248 |
248 |
-0.40% |
20,700 |
2025/3/17 |
251 |
254 |
247 |
249 |
+0.81% |
64,000 |
2025/3/14 |
246 |
251 |
245 |
247 |
+0.41% |
62,200 |
2025/3/13 |
249 |
256 |
246 |
246 |
+0.00% |
139,100 |
2025/3/12 |
245 |
250 |
245 |
246 |
+0.00% |
64,500 |
2025/3/11 |
245 |
254 |
243 |
246 |
-1.20% |
154,600 |
2025/3/10 |
255 |
255 |
243 |
249 |
-3.11% |
573,900 |
2025/3/7 |
269 |
277 |
247 |
257 |
+12.23% |
2,725,300 |
2025/3/6 |
223 |
231 |
223 |
229 |
+3.15% |
74,000 |
2025/3/5 |
222 |
224 |
221 |
222 |
-0.45% |
6,000 |
2025/3/4 |
222 |
223 |
222 |
223 |
+0.00% |
6,600 |
2025/3/3 |
222 |
225 |
222 |
223 |
+0.90% |
2,600 |
2025/2/28 |
224 |
224 |
221 |
221 |
-1.34% |
10,800 |
2025/2/27 |
223 |
225 |
222 |
224 |
+0.90% |
7,000 |
2025/2/26 |
226 |
226 |
220 |
222 |
-1.77% |
16,700 |
2025/2/25 |
227 |
228 |
225 |
226 |
-1.31% |
23,500 |
2025/2/21 |
227 |
229 |
227 |
229 |
+0.00% |
6,200 |
2025/2/20 |
227 |
229 |
227 |
229 |
+0.88% |
16,300 |
2025/2/19 |
225 |
231 |
224 |
227 |
+1.34% |
51,800 |
2025/2/18 |
227 |
227 |
224 |
224 |
-1.32% |
6,300 |
2025/2/17 |
223 |
229 |
220 |
227 |
+1.79% |
52,500 |
2025/2/14 |
229 |
230 |
223 |
223 |
-3.04% |
51,400 |
2025/2/13 |
245 |
246 |
224 |
230 |
-5.74% |
189,700 |
2025/2/12 |
241 |
244 |
239 |
244 |
+1.24% |
57,300 |
2025/2/10 |
237 |
241 |
237 |
241 |
+1.26% |
29,300 |
2025/2/7 |
237 |
240 |
236 |
238 |
+0.42% |
26,400 |
2025/2/6 |
237 |
241 |
237 |
237 |
+0.00% |
24,900 |
2025/2/5 |
237 |
238 |
236 |
237 |
+0.00% |
13,200 |
2025/2/4 |
235 |
240 |
234 |
237 |
+0.85% |
35,000 |
2025/2/3 |
236 |
237 |
234 |
235 |
-0.42% |
23,700 |
2025/1/31 |
235 |
239 |
235 |
236 |
+0.43% |
43,500 |
2025/1/30 |
235 |
236 |
234 |
235 |
-0.84% |
16,800 |
2025/1/29 |
232 |
237 |
232 |
237 |
+2.60% |
39,000 |
2025/1/28 |
231 |
233 |
230 |
231 |
+0.43% |
22,100 |
2025/1/27 |
230 |
231 |
230 |
230 |
-0.43% |
13,100 |
2025/1/24 |
232 |
233 |
231 |
231 |
-0.43% |
6,300 |
2025/1/23 |
231 |
232 |
231 |
232 |
+0.43% |
3,000 |
2025/1/22 |
232 |
233 |
231 |
231 |
-0.43% |
9,800 |
2025/1/21 |
229 |
232 |
229 |
232 |
+1.31% |
14,700 |
2025/1/20 |
230 |
230 |
229 |
229 |
+0.44% |
7,600 |
2025/1/17 |
227 |
229 |
226 |
228 |
+0.00% |
25,600 |
2025/1/16 |
227 |
230 |
227 |
228 |
+0.44% |
4,400 |
2025/1/15 |
227 |
229 |
226 |
227 |
+0.44% |
12,600 |
|