日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
225 |
235 |
219 |
223 |
+6.70% |
508,700 |
2025/7/11 |
208 |
214 |
208 |
209 |
-0.95% |
40,600 |
2025/7/10 |
210 |
211 |
207 |
211 |
+0.96% |
10,200 |
2025/7/9 |
210 |
210 |
205 |
209 |
-0.48% |
7,700 |
2025/7/8 |
204 |
210 |
204 |
210 |
+2.44% |
6,900 |
2025/7/7 |
206 |
206 |
205 |
205 |
+0.00% |
2,900 |
2025/7/4 |
206 |
207 |
204 |
205 |
-0.49% |
3,900 |
2025/7/3 |
205 |
207 |
204 |
206 |
+0.49% |
4,000 |
2025/7/2 |
208 |
209 |
205 |
205 |
-2.38% |
8,100 |
2025/7/1 |
212 |
214 |
208 |
210 |
+0.96% |
26,200 |
2025/6/30 |
210 |
210 |
208 |
208 |
+0.00% |
2,100 |
2025/6/27 |
209 |
209 |
204 |
208 |
+0.00% |
5,300 |
2025/6/26 |
204 |
208 |
204 |
208 |
+1.96% |
4,200 |
2025/6/25 |
207 |
208 |
204 |
204 |
-1.92% |
7,600 |
2025/6/24 |
204 |
209 |
204 |
208 |
+1.96% |
8,400 |
2025/6/23 |
210 |
210 |
202 |
204 |
-2.86% |
18,100 |
2025/6/20 |
212 |
212 |
207 |
210 |
+0.00% |
16,100 |
2025/6/19 |
214 |
214 |
210 |
210 |
+0.00% |
15,300 |
2025/6/18 |
212 |
213 |
209 |
210 |
-0.47% |
11,600 |
2025/6/17 |
208 |
212 |
207 |
211 |
+1.44% |
14,900 |
2025/6/16 |
203 |
211 |
203 |
208 |
+2.46% |
21,200 |
2025/6/13 |
207 |
207 |
203 |
203 |
-1.93% |
10,400 |
2025/6/12 |
209 |
209 |
207 |
207 |
-0.96% |
8,700 |
2025/6/11 |
204 |
209 |
204 |
209 |
+2.45% |
9,300 |
2025/6/10 |
205 |
206 |
203 |
204 |
-0.49% |
9,200 |
2025/6/9 |
205 |
205 |
203 |
205 |
+0.99% |
2,300 |
2025/6/6 |
202 |
205 |
202 |
203 |
+0.00% |
3,000 |
2025/6/5 |
207 |
207 |
199 |
203 |
-0.98% |
46,900 |
2025/6/4 |
212 |
212 |
205 |
205 |
-3.30% |
27,300 |
2025/6/3 |
207 |
217 |
206 |
212 |
+2.91% |
49,900 |
2025/6/2 |
205 |
211 |
205 |
206 |
+0.00% |
22,900 |
2025/5/30 |
208 |
208 |
206 |
206 |
+0.00% |
10,300 |
2025/5/29 |
208 |
208 |
204 |
206 |
-0.96% |
18,100 |
2025/5/28 |
212 |
212 |
207 |
208 |
-0.48% |
31,400 |
2025/5/27 |
203 |
212 |
200 |
209 |
+3.47% |
166,300 |
2025/5/26 |
196 |
202 |
193 |
202 |
+3.59% |
56,300 |
2025/5/23 |
198 |
198 |
194 |
195 |
-1.02% |
13,800 |
2025/5/22 |
201 |
201 |
196 |
197 |
-2.96% |
28,300 |
2025/5/21 |
201 |
203 |
197 |
203 |
+2.01% |
22,400 |
2025/5/20 |
200 |
200 |
197 |
199 |
+0.00% |
8,500 |
2025/5/19 |
197 |
200 |
196 |
199 |
+2.05% |
22,500 |
2025/5/16 |
196 |
201 |
195 |
195 |
-0.51% |
27,300 |
2025/5/15 |
194 |
204 |
192 |
196 |
+1.03% |
63,500 |
2025/5/14 |
194 |
194 |
193 |
194 |
+0.00% |
6,900 |
2025/5/13 |
193 |
204 |
192 |
194 |
+1.04% |
114,500 |
2025/5/12 |
192 |
193 |
192 |
192 |
+0.00% |
16,200 |
2025/5/9 |
191 |
192 |
190 |
192 |
+0.00% |
12,400 |
2025/5/8 |
190 |
192 |
190 |
192 |
+0.52% |
5,000 |
2025/5/7 |
191 |
191 |
190 |
191 |
+0.00% |
5,500 |
2025/5/2 |
191 |
191 |
190 |
191 |
+0.53% |
2,000 |
2025/5/1 |
192 |
192 |
190 |
190 |
-0.52% |
2,400 |
2025/4/30 |
192 |
192 |
191 |
191 |
+0.00% |
8,600 |
2025/4/28 |
189 |
192 |
189 |
191 |
+0.53% |
8,400 |
2025/4/25 |
190 |
193 |
189 |
190 |
+0.00% |
25,100 |
2025/4/24 |
192 |
192 |
190 |
190 |
-0.52% |
9,600 |
2025/4/23 |
196 |
196 |
191 |
191 |
+0.00% |
8,400 |
2025/4/22 |
190 |
192 |
190 |
191 |
+0.00% |
11,100 |
2025/4/21 |
193 |
194 |
190 |
191 |
-1.04% |
54,700 |
2025/4/18 |
189 |
227 |
189 |
193 |
+1.58% |
1,059,900 |
2025/4/17 |
190 |
190 |
189 |
190 |
+1.60% |
3,500 |
2025/4/16 |
190 |
190 |
187 |
187 |
-1.06% |
7,700 |
2025/4/15 |
196 |
196 |
185 |
189 |
-1.05% |
20,000 |
2025/4/14 |
194 |
200 |
190 |
191 |
+0.53% |
39,500 |
2025/4/11 |
189 |
192 |
185 |
190 |
+1.06% |
14,500 |
2025/4/10 |
184 |
191 |
184 |
188 |
+5.03% |
17,200 |
2025/4/9 |
182 |
182 |
171 |
179 |
-2.19% |
19,000 |
2025/4/8 |
177 |
184 |
176 |
183 |
+9.58% |
29,300 |
2025/4/7 |
172 |
177 |
167 |
167 |
-8.74% |
44,700 |
2025/4/4 |
183 |
187 |
178 |
183 |
-2.66% |
49,600 |
2025/4/3 |
188 |
197 |
187 |
188 |
-3.59% |
36,700 |
2025/4/2 |
198 |
199 |
194 |
195 |
-1.02% |
15,700 |
2025/4/1 |
197 |
200 |
196 |
197 |
+0.51% |
25,600 |
2025/3/31 |
201 |
202 |
195 |
196 |
-2.97% |
23,600 |
2025/3/28 |
203 |
204 |
200 |
202 |
+0.50% |
7,900 |
2025/3/27 |
206 |
206 |
199 |
201 |
-1.95% |
16,200 |
2025/3/26 |
204 |
208 |
203 |
205 |
+0.49% |
22,200 |
2025/3/25 |
206 |
209 |
203 |
204 |
-0.97% |
32,400 |
2025/3/24 |
207 |
208 |
202 |
206 |
-0.96% |
40,000 |
2025/3/21 |
206 |
209 |
205 |
208 |
+1.46% |
31,200 |
2025/3/19 |
203 |
208 |
201 |
205 |
+0.99% |
26,900 |
2025/3/18 |
198 |
203 |
198 |
203 |
+3.05% |
27,000 |
2025/3/17 |
196 |
197 |
195 |
197 |
+1.03% |
7,600 |
2025/3/14 |
195 |
196 |
195 |
195 |
+0.52% |
3,100 |
2025/3/13 |
196 |
196 |
194 |
194 |
-0.51% |
5,200 |
2025/3/12 |
195 |
198 |
195 |
195 |
-0.51% |
6,300 |
2025/3/11 |
197 |
197 |
196 |
196 |
-0.51% |
5,800 |
2025/3/10 |
197 |
198 |
197 |
197 |
+0.00% |
3,100 |
2025/3/7 |
197 |
198 |
197 |
197 |
+0.00% |
3,100 |
2025/3/6 |
201 |
201 |
197 |
197 |
-0.51% |
10,500 |
2025/3/5 |
198 |
200 |
196 |
198 |
-0.50% |
8,100 |
2025/3/4 |
197 |
200 |
197 |
199 |
+1.02% |
4,400 |
2025/3/3 |
199 |
200 |
197 |
197 |
-1.01% |
8,700 |
2025/2/28 |
200 |
201 |
197 |
199 |
-1.00% |
6,100 |
2025/2/27 |
197 |
201 |
193 |
201 |
+0.00% |
14,600 |
2025/2/26 |
199 |
201 |
199 |
201 |
+1.52% |
9,700 |
2025/2/25 |
198 |
200 |
198 |
198 |
+0.00% |
7,500 |
2025/2/21 |
203 |
203 |
198 |
198 |
+0.00% |
11,500 |
2025/2/20 |
200 |
200 |
198 |
198 |
-0.50% |
10,600 |
2025/2/19 |
200 |
201 |
199 |
199 |
+0.00% |
5,200 |
2025/2/18 |
201 |
203 |
199 |
199 |
-1.00% |
8,700 |
2025/2/17 |
202 |
204 |
200 |
201 |
-0.50% |
12,600 |
2025/2/14 |
204 |
206 |
202 |
202 |
-1.46% |
9,600 |
2025/2/13 |
207 |
208 |
203 |
205 |
-1.44% |
28,700 |
2025/2/12 |
206 |
209 |
205 |
208 |
+0.97% |
24,900 |
2025/2/10 |
205 |
206 |
198 |
206 |
+0.00% |
32,100 |
2025/2/7 |
202 |
207 |
202 |
206 |
+1.98% |
20,700 |
2025/2/6 |
200 |
202 |
194 |
202 |
+1.00% |
20,300 |
2025/2/5 |
200 |
202 |
198 |
200 |
+0.00% |
13,700 |
2025/2/4 |
197 |
204 |
196 |
200 |
+2.56% |
35,000 |
2025/2/3 |
197 |
199 |
195 |
195 |
-0.51% |
19,100 |
2025/1/31 |
200 |
202 |
196 |
196 |
-3.45% |
55,800 |
2025/1/30 |
206 |
228 |
199 |
203 |
+4.10% |
931,000 |
2025/1/29 |
194 |
199 |
194 |
195 |
+0.52% |
8,200 |
2025/1/28 |
194 |
195 |
193 |
194 |
+0.52% |
4,300 |
2025/1/27 |
194 |
194 |
193 |
193 |
-0.52% |
5,300 |
2025/1/24 |
192 |
194 |
192 |
194 |
+1.04% |
8,100 |
2025/1/23 |
191 |
192 |
190 |
192 |
+0.52% |
1,900 |
2025/1/22 |
192 |
193 |
191 |
191 |
-1.04% |
7,900 |
2025/1/21 |
192 |
193 |
191 |
193 |
+0.52% |
4,200 |
2025/1/20 |
188 |
192 |
188 |
192 |
+1.05% |
14,900 |
2025/1/17 |
187 |
190 |
187 |
190 |
+0.00% |
17,100 |
2025/1/16 |
189 |
190 |
188 |
190 |
+1.06% |
12,500 |
2025/1/15 |
191 |
191 |
187 |
188 |
-0.53% |
16,100 |
|