日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
147 |
158 |
147 |
147 |
+0.00% |
327,400 |
2025/7/11 |
149 |
150 |
147 |
147 |
-2.00% |
72,600 |
2025/7/10 |
151 |
151 |
147 |
150 |
+0.00% |
74,100 |
2025/7/9 |
146 |
151 |
145 |
150 |
+1.35% |
97,100 |
2025/7/8 |
145 |
148 |
144 |
148 |
+2.78% |
101,900 |
2025/7/7 |
144 |
148 |
142 |
144 |
-1.37% |
161,400 |
2025/7/4 |
138 |
148 |
137 |
146 |
+5.80% |
187,100 |
2025/7/3 |
141 |
141 |
137 |
138 |
-2.13% |
125,500 |
2025/7/2 |
140 |
143 |
136 |
141 |
-0.70% |
146,400 |
2025/7/1 |
147 |
149 |
141 |
142 |
-4.70% |
220,600 |
2025/6/30 |
144 |
152 |
137 |
149 |
+4.20% |
325,300 |
2025/6/27 |
149 |
153 |
141 |
143 |
-5.30% |
590,400 |
2025/6/26 |
158 |
159 |
149 |
151 |
-5.62% |
417,400 |
2025/6/25 |
163 |
163 |
157 |
160 |
-2.44% |
607,600 |
2025/6/24 |
158 |
164 |
157 |
164 |
+3.80% |
649,900 |
2025/6/23 |
160 |
160 |
149 |
158 |
-4.24% |
420,100 |
2025/6/20 |
170 |
172 |
161 |
165 |
-1.20% |
1,059,400 |
2025/6/19 |
167 |
169 |
159 |
167 |
+1.83% |
452,100 |
2025/6/18 |
157 |
167 |
153 |
164 |
+4.46% |
413,700 |
2025/6/17 |
154 |
158 |
150 |
157 |
+0.64% |
524,100 |
2025/6/16 |
138 |
156 |
138 |
156 |
+11.43% |
745,400 |
2025/6/13 |
144 |
144 |
138 |
140 |
-2.10% |
460,400 |
2025/6/12 |
136 |
146 |
136 |
143 |
+6.72% |
990,600 |
2025/6/11 |
137 |
140 |
132 |
134 |
-4.29% |
644,200 |
2025/6/10 |
141 |
177 |
138 |
140 |
+0.00% |
5,247,500 |
2025/6/9 |
134 |
146 |
126 |
140 |
+6.06% |
1,149,000 |
2025/6/6 |
145 |
157 |
129 |
132 |
-9.59% |
2,207,400 |
2025/6/5 |
126 |
152 |
126 |
146 |
+15.87% |
3,720,300 |
2025/6/4 |
126 |
128 |
124 |
126 |
+0.80% |
108,200 |
2025/6/3 |
123 |
127 |
123 |
125 |
+1.63% |
91,300 |
2025/6/2 |
123 |
125 |
122 |
123 |
-0.81% |
107,800 |
2025/5/30 |
120 |
124 |
118 |
124 |
+4.20% |
140,500 |
2025/5/29 |
122 |
123 |
119 |
119 |
-1.65% |
103,900 |
2025/5/28 |
124 |
124 |
121 |
121 |
-0.82% |
174,000 |
2025/5/27 |
121 |
124 |
121 |
122 |
+0.83% |
85,300 |
2025/5/26 |
121 |
123 |
120 |
121 |
+0.00% |
63,500 |
2025/5/23 |
123 |
124 |
121 |
121 |
-2.42% |
206,100 |
2025/5/22 |
123 |
124 |
121 |
124 |
+0.81% |
80,900 |
2025/5/21 |
124 |
125 |
122 |
123 |
-0.81% |
94,100 |
2025/5/20 |
122 |
125 |
121 |
124 |
+2.48% |
182,100 |
2025/5/19 |
122 |
124 |
120 |
121 |
-0.82% |
146,500 |
2025/5/16 |
118 |
122 |
117 |
122 |
+3.39% |
58,200 |
2025/5/15 |
118 |
122 |
116 |
118 |
-0.84% |
190,600 |
2025/5/14 |
117 |
123 |
114 |
119 |
+1.71% |
475,400 |
2025/5/13 |
120 |
123 |
114 |
117 |
-3.31% |
451,800 |
2025/5/12 |
115 |
123 |
114 |
121 |
+5.22% |
887,900 |
2025/5/9 |
113 |
115 |
112 |
115 |
+0.00% |
86,100 |
2025/5/8 |
119 |
119 |
112 |
115 |
-4.96% |
637,000 |
2025/5/7 |
123 |
136 |
118 |
121 |
-1.63% |
3,648,400 |
2025/5/2 |
113 |
124 |
113 |
123 |
+8.85% |
983,000 |
2025/5/1 |
113 |
113 |
112 |
113 |
+0.89% |
22,800 |
2025/4/30 |
112 |
114 |
112 |
112 |
-1.75% |
62,700 |
2025/4/28 |
111 |
114 |
111 |
114 |
+3.64% |
70,200 |
2025/4/25 |
114 |
115 |
109 |
110 |
-1.79% |
297,000 |
2025/4/24 |
116 |
116 |
112 |
112 |
-3.45% |
72,600 |
2025/4/23 |
114 |
116 |
112 |
116 |
+1.75% |
115,100 |
2025/4/22 |
113 |
122 |
108 |
114 |
+0.00% |
388,700 |
2025/4/21 |
112 |
123 |
107 |
114 |
+0.88% |
459,400 |
2025/4/18 |
116 |
116 |
113 |
113 |
+0.00% |
77,500 |
2025/4/17 |
115 |
117 |
112 |
113 |
-2.59% |
104,400 |
2025/4/16 |
118 |
119 |
113 |
116 |
-2.52% |
105,400 |
2025/4/15 |
117 |
119 |
115 |
119 |
+1.71% |
136,100 |
2025/4/14 |
112 |
119 |
110 |
117 |
+5.41% |
199,800 |
2025/4/11 |
108 |
113 |
108 |
111 |
-0.89% |
78,400 |
2025/4/10 |
109 |
112 |
108 |
112 |
+12.00% |
120,200 |
2025/4/9 |
106 |
107 |
100 |
100 |
-2.91% |
448,000 |
2025/4/8 |
102 |
106 |
100 |
103 |
+8.42% |
192,300 |
2025/4/7 |
99 |
100 |
92 |
95 |
-9.52% |
351,400 |
2025/4/4 |
108 |
110 |
102 |
105 |
-2.78% |
452,100 |
2025/4/3 |
111 |
113 |
108 |
108 |
-4.42% |
242,600 |
2025/4/2 |
122 |
122 |
113 |
113 |
-6.61% |
302,900 |
2025/4/1 |
126 |
134 |
117 |
121 |
-3.97% |
1,458,000 |
2025/3/31 |
134 |
134 |
125 |
126 |
-3.08% |
380,400 |
2025/3/28 |
132 |
134 |
130 |
130 |
-2.99% |
150,700 |
2025/3/27 |
145 |
163 |
131 |
134 |
-4.96% |
3,239,900 |
2025/3/26 |
139 |
143 |
138 |
141 |
+0.00% |
121,000 |
2025/3/25 |
134 |
144 |
132 |
141 |
+6.82% |
290,900 |
2025/3/24 |
135 |
137 |
132 |
132 |
-2.94% |
212,000 |
2025/3/21 |
139 |
140 |
135 |
136 |
-1.45% |
139,100 |
2025/3/19 |
143 |
143 |
137 |
138 |
-3.50% |
132,200 |
2025/3/18 |
142 |
144 |
138 |
143 |
+0.70% |
170,100 |
2025/3/17 |
144 |
147 |
140 |
142 |
-2.74% |
255,400 |
2025/3/14 |
132 |
146 |
132 |
146 |
+11.45% |
324,200 |
2025/3/13 |
133 |
136 |
131 |
131 |
-2.96% |
123,400 |
2025/3/12 |
132 |
135 |
131 |
135 |
+0.75% |
41,800 |
2025/3/11 |
130 |
134 |
126 |
134 |
+2.29% |
147,600 |
2025/3/10 |
130 |
134 |
129 |
131 |
+1.55% |
104,800 |
2025/3/7 |
136 |
136 |
127 |
129 |
-6.52% |
302,800 |
2025/3/6 |
138 |
140 |
137 |
138 |
+0.00% |
124,100 |
2025/3/5 |
141 |
143 |
136 |
138 |
-3.50% |
145,100 |
2025/3/4 |
135 |
146 |
134 |
143 |
+5.93% |
357,900 |
2025/3/3 |
137 |
140 |
134 |
135 |
-3.57% |
180,800 |
2025/2/28 |
143 |
153 |
136 |
140 |
-4.11% |
220,800 |
2025/2/27 |
145 |
149 |
145 |
146 |
+0.69% |
83,100 |
2025/2/26 |
144 |
146 |
142 |
145 |
+0.00% |
119,700 |
2025/2/25 |
145 |
152 |
141 |
145 |
-3.33% |
367,900 |
2025/2/21 |
154 |
158 |
142 |
150 |
-1.96% |
618,200 |
2025/2/20 |
168 |
169 |
146 |
153 |
-8.38% |
622,600 |
2025/2/19 |
168 |
173 |
165 |
167 |
-2.34% |
229,100 |
2025/2/18 |
165 |
181 |
161 |
171 |
+3.64% |
705,000 |
2025/2/17 |
174 |
174 |
160 |
165 |
-5.17% |
526,800 |
2025/2/14 |
164 |
178 |
160 |
174 |
+6.75% |
1,366,600 |
2025/2/13 |
151 |
165 |
149 |
163 |
+6.54% |
532,400 |
2025/2/12 |
147 |
153 |
145 |
153 |
+5.52% |
228,300 |
2025/2/10 |
139 |
154 |
139 |
145 |
+5.07% |
645,700 |
2025/2/7 |
138 |
140 |
137 |
138 |
+0.00% |
62,800 |
2025/2/6 |
141 |
143 |
137 |
138 |
-0.72% |
313,900 |
2025/2/5 |
144 |
146 |
138 |
139 |
-3.47% |
375,200 |
2025/2/4 |
140 |
144 |
135 |
144 |
+2.86% |
345,600 |
2025/2/3 |
134 |
146 |
132 |
140 |
+5.26% |
784,100 |
2025/1/31 |
129 |
134 |
128 |
133 |
+3.91% |
187,600 |
2025/1/30 |
131 |
132 |
128 |
128 |
-4.48% |
104,200 |
2025/1/29 |
129 |
135 |
128 |
134 |
+3.08% |
191,000 |
2025/1/28 |
135 |
135 |
128 |
130 |
-4.41% |
190,600 |
2025/1/27 |
126 |
137 |
123 |
136 |
+7.09% |
415,100 |
2025/1/24 |
119 |
127 |
119 |
127 |
+6.72% |
217,900 |
2025/1/23 |
121 |
123 |
118 |
119 |
-4.03% |
145,100 |
2025/1/22 |
116 |
125 |
114 |
124 |
+7.83% |
324,100 |
2025/1/21 |
110 |
115 |
110 |
115 |
+4.55% |
87,800 |
2025/1/20 |
110 |
113 |
109 |
110 |
+0.00% |
120,500 |
2025/1/17 |
110 |
111 |
108 |
110 |
+0.92% |
125,000 |
2025/1/16 |
110 |
111 |
109 |
109 |
+0.00% |
67,700 |
2025/1/15 |
112 |
112 |
109 |
109 |
+0.00% |
57,900 |
|