日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
119 |
125 |
118 |
121 |
+1.68% |
956,800 |
2025/7/11 |
115 |
121 |
111 |
119 |
+4.39% |
1,412,000 |
2025/7/10 |
114 |
116 |
113 |
114 |
+0.00% |
322,400 |
2025/7/9 |
112 |
114 |
111 |
114 |
+1.79% |
236,100 |
2025/7/8 |
111 |
113 |
111 |
112 |
+0.90% |
98,600 |
2025/7/7 |
112 |
112 |
110 |
111 |
-0.89% |
113,800 |
2025/7/4 |
112 |
112 |
110 |
112 |
+0.00% |
48,600 |
2025/7/3 |
110 |
112 |
110 |
112 |
+1.82% |
51,500 |
2025/7/2 |
112 |
112 |
109 |
110 |
-1.79% |
311,100 |
2025/7/1 |
112 |
112 |
110 |
112 |
+0.90% |
192,700 |
2025/6/30 |
112 |
112 |
110 |
111 |
+0.00% |
66,700 |
2025/6/27 |
111 |
113 |
111 |
111 |
+0.00% |
117,800 |
2025/6/26 |
112 |
113 |
111 |
111 |
-0.89% |
243,600 |
2025/6/25 |
110 |
112 |
108 |
112 |
+0.90% |
199,100 |
2025/6/24 |
110 |
111 |
109 |
111 |
+0.00% |
65,500 |
2025/6/23 |
111 |
111 |
107 |
111 |
+0.00% |
210,900 |
2025/6/20 |
113 |
113 |
110 |
111 |
-0.89% |
187,600 |
2025/6/19 |
111 |
114 |
111 |
112 |
+0.90% |
301,400 |
2025/6/18 |
112 |
114 |
111 |
111 |
+0.00% |
384,800 |
2025/6/17 |
108 |
112 |
107 |
111 |
+2.78% |
584,900 |
2025/6/16 |
104 |
108 |
104 |
108 |
+2.86% |
299,700 |
2025/6/13 |
107 |
107 |
104 |
105 |
-0.94% |
182,100 |
2025/6/12 |
106 |
106 |
105 |
106 |
+0.00% |
49,000 |
2025/6/11 |
106 |
107 |
105 |
106 |
+0.00% |
127,700 |
2025/6/10 |
105 |
107 |
105 |
106 |
+0.95% |
182,500 |
2025/6/9 |
105 |
106 |
104 |
105 |
+0.00% |
175,200 |
2025/6/6 |
105 |
107 |
105 |
105 |
+0.00% |
120,700 |
2025/6/5 |
106 |
107 |
105 |
105 |
-0.94% |
181,800 |
2025/6/4 |
104 |
106 |
104 |
106 |
+1.92% |
140,200 |
2025/6/3 |
104 |
106 |
104 |
104 |
-0.95% |
209,900 |
2025/6/2 |
104 |
105 |
103 |
105 |
+0.96% |
218,900 |
2025/5/30 |
104 |
106 |
104 |
104 |
+0.00% |
225,100 |
2025/5/29 |
104 |
107 |
104 |
104 |
+0.00% |
270,500 |
2025/5/28 |
105 |
106 |
104 |
104 |
-0.95% |
119,100 |
2025/5/27 |
103 |
105 |
103 |
105 |
+1.94% |
178,100 |
2025/5/26 |
102 |
103 |
101 |
103 |
+1.98% |
227,200 |
2025/5/23 |
103 |
103 |
101 |
101 |
-1.94% |
250,800 |
2025/5/22 |
103 |
105 |
102 |
103 |
+0.00% |
114,700 |
2025/5/21 |
104 |
106 |
103 |
103 |
-1.90% |
282,800 |
2025/5/20 |
105 |
106 |
103 |
105 |
+1.94% |
365,800 |
2025/5/19 |
102 |
104 |
101 |
103 |
+1.98% |
341,800 |
2025/5/16 |
102 |
103 |
101 |
101 |
-0.98% |
180,400 |
2025/5/15 |
99 |
102 |
99 |
102 |
+2.00% |
343,300 |
2025/5/14 |
99 |
100 |
98 |
100 |
+1.01% |
519,100 |
2025/5/13 |
102 |
102 |
99 |
99 |
-2.94% |
656,000 |
2025/5/12 |
104 |
105 |
101 |
102 |
-0.97% |
586,600 |
2025/5/9 |
102 |
118 |
101 |
103 |
+0.98% |
8,262,400 |
2025/5/8 |
105 |
105 |
102 |
102 |
-1.92% |
262,600 |
2025/5/7 |
105 |
106 |
103 |
104 |
-9.57% |
1,011,800 |
2025/5/2 |
114 |
115 |
109 |
115 |
+1.77% |
1,557,900 |
2025/5/1 |
112 |
114 |
110 |
113 |
+0.89% |
372,300 |
2025/4/30 |
110 |
117 |
106 |
112 |
+2.75% |
3,616,200 |
2025/4/28 |
109 |
116 |
107 |
109 |
-0.91% |
1,804,200 |
2025/4/25 |
110 |
110 |
108 |
110 |
+2.80% |
82,100 |
2025/4/24 |
110 |
110 |
107 |
107 |
+0.00% |
62,300 |
2025/4/23 |
111 |
111 |
107 |
107 |
-1.83% |
143,200 |
2025/4/22 |
108 |
111 |
108 |
109 |
-0.91% |
149,800 |
2025/4/21 |
109 |
116 |
102 |
110 |
+0.92% |
897,300 |
2025/4/18 |
107 |
111 |
107 |
109 |
+0.93% |
157,300 |
2025/4/17 |
107 |
109 |
106 |
108 |
+0.93% |
123,400 |
2025/4/16 |
106 |
107 |
105 |
107 |
+1.90% |
221,900 |
2025/4/15 |
107 |
109 |
105 |
105 |
-1.87% |
327,500 |
2025/4/14 |
106 |
117 |
102 |
107 |
+0.00% |
3,269,900 |
2025/4/11 |
103 |
107 |
102 |
107 |
+2.88% |
146,100 |
2025/4/10 |
107 |
107 |
103 |
104 |
+4.00% |
330,000 |
2025/4/9 |
102 |
103 |
98 |
100 |
-3.85% |
265,400 |
2025/4/8 |
100 |
105 |
99 |
104 |
+10.64% |
318,900 |
2025/4/7 |
100 |
102 |
94 |
94 |
-12.15% |
1,017,700 |
2025/4/4 |
110 |
111 |
104 |
107 |
-3.60% |
951,700 |
2025/4/3 |
110 |
124 |
107 |
111 |
+0.91% |
2,637,400 |
2025/4/2 |
111 |
112 |
110 |
110 |
-0.90% |
189,500 |
2025/4/1 |
112 |
113 |
110 |
111 |
+0.00% |
220,200 |
2025/3/31 |
114 |
114 |
109 |
111 |
-2.63% |
419,800 |
2025/3/28 |
115 |
115 |
113 |
114 |
+0.00% |
175,400 |
2025/3/27 |
115 |
115 |
114 |
114 |
-0.87% |
88,300 |
2025/3/26 |
115 |
116 |
114 |
115 |
+0.00% |
242,700 |
2025/3/25 |
117 |
117 |
115 |
115 |
+0.00% |
63,000 |
2025/3/24 |
117 |
117 |
114 |
115 |
-1.71% |
168,500 |
2025/3/21 |
116 |
118 |
115 |
117 |
+1.74% |
150,700 |
2025/3/19 |
115 |
116 |
114 |
115 |
+0.88% |
114,800 |
2025/3/18 |
116 |
116 |
113 |
114 |
+0.00% |
93,500 |
2025/3/17 |
116 |
116 |
114 |
114 |
-0.87% |
169,400 |
2025/3/14 |
115 |
117 |
114 |
115 |
+0.88% |
239,300 |
2025/3/13 |
116 |
117 |
114 |
114 |
-0.87% |
83,500 |
2025/3/12 |
113 |
116 |
113 |
115 |
+1.77% |
199,400 |
2025/3/11 |
113 |
115 |
111 |
113 |
-1.74% |
292,600 |
2025/3/10 |
114 |
115 |
113 |
115 |
+1.77% |
99,400 |
2025/3/7 |
113 |
116 |
113 |
113 |
-0.88% |
163,900 |
2025/3/6 |
117 |
117 |
114 |
114 |
-1.72% |
227,300 |
2025/3/5 |
115 |
117 |
114 |
116 |
+0.00% |
145,000 |
2025/3/4 |
114 |
116 |
111 |
116 |
+1.75% |
338,200 |
2025/3/3 |
114 |
115 |
112 |
114 |
+1.79% |
144,100 |
2025/2/28 |
114 |
115 |
111 |
112 |
-2.61% |
282,100 |
2025/2/27 |
113 |
115 |
113 |
115 |
+2.68% |
205,100 |
2025/2/26 |
115 |
115 |
111 |
112 |
-1.75% |
487,200 |
2025/2/25 |
115 |
116 |
113 |
114 |
-1.72% |
347,400 |
2025/2/21 |
117 |
118 |
115 |
116 |
-1.69% |
203,300 |
2025/2/20 |
118 |
118 |
116 |
118 |
+0.85% |
261,200 |
2025/2/19 |
118 |
119 |
117 |
117 |
-0.85% |
196,600 |
2025/2/18 |
118 |
120 |
116 |
118 |
+0.00% |
559,700 |
2025/2/17 |
118 |
122 |
117 |
118 |
-1.67% |
481,000 |
2025/2/14 |
123 |
123 |
119 |
120 |
-2.44% |
278,900 |
2025/2/13 |
122 |
126 |
121 |
123 |
+0.82% |
323,100 |
2025/2/12 |
125 |
125 |
122 |
122 |
-3.17% |
425,300 |
2025/2/10 |
132 |
133 |
126 |
126 |
-4.55% |
719,600 |
2025/2/7 |
136 |
142 |
127 |
132 |
-3.65% |
1,371,000 |
2025/2/6 |
117 |
142 |
115 |
137 |
+19.13% |
5,108,700 |
2025/2/5 |
117 |
121 |
112 |
115 |
-0.86% |
1,490,100 |
2025/2/4 |
113 |
116 |
112 |
116 |
+3.57% |
313,600 |
2025/2/3 |
115 |
115 |
112 |
112 |
-3.45% |
286,400 |
2025/1/31 |
116 |
118 |
114 |
116 |
-0.85% |
337,900 |
2025/1/30 |
117 |
119 |
116 |
117 |
-0.85% |
354,100 |
2025/1/29 |
116 |
119 |
115 |
118 |
+2.61% |
279,700 |
2025/1/28 |
113 |
115 |
112 |
115 |
+1.77% |
162,400 |
2025/1/27 |
115 |
115 |
112 |
113 |
-1.74% |
227,700 |
2025/1/24 |
113 |
116 |
113 |
115 |
+0.88% |
190,600 |
2025/1/23 |
113 |
115 |
112 |
114 |
+0.00% |
330,300 |
2025/1/22 |
114 |
116 |
112 |
114 |
-0.87% |
278,300 |
2025/1/21 |
112 |
115 |
112 |
115 |
+2.68% |
401,300 |
2025/1/20 |
109 |
112 |
108 |
112 |
+2.75% |
219,800 |
2025/1/17 |
109 |
110 |
107 |
109 |
-1.80% |
498,000 |
2025/1/16 |
109 |
113 |
109 |
111 |
+1.83% |
213,200 |
2025/1/15 |
109 |
111 |
108 |
109 |
+0.93% |
206,500 |
|