| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/6/16 |
127 |
128 |
124 |
127 |
+0.79% |
117,600 |
| 2025/6/13 |
123 |
128 |
123 |
126 |
+3.28% |
375,400 |
| 2025/6/12 |
122 |
124 |
120 |
122 |
+0.00% |
69,500 |
| 2025/6/11 |
122 |
122 |
120 |
122 |
+0.00% |
77,200 |
| 2025/6/10 |
121 |
125 |
121 |
122 |
+3.39% |
242,000 |
| 2025/6/9 |
118 |
121 |
116 |
118 |
+0.00% |
92,200 |
| 2025/6/6 |
117 |
118 |
116 |
118 |
+0.85% |
72,800 |
| 2025/6/5 |
120 |
120 |
116 |
117 |
-0.85% |
97,800 |
| 2025/6/4 |
119 |
121 |
118 |
118 |
+0.85% |
133,300 |
| 2025/6/3 |
121 |
121 |
117 |
117 |
-4.10% |
278,700 |
| 2025/6/2 |
117 |
122 |
116 |
122 |
+6.09% |
206,000 |
| 2025/5/30 |
117 |
119 |
114 |
115 |
-1.71% |
244,200 |
| 2025/5/29 |
120 |
120 |
117 |
117 |
-2.50% |
207,600 |
| 2025/5/28 |
125 |
125 |
120 |
120 |
-3.23% |
168,700 |
| 2025/5/27 |
124 |
126 |
121 |
124 |
+0.00% |
295,800 |
| 2025/5/26 |
125 |
126 |
123 |
124 |
-0.80% |
146,700 |
| 2025/5/23 |
131 |
132 |
124 |
125 |
-6.02% |
328,900 |
| 2025/5/22 |
134 |
135 |
131 |
133 |
-0.75% |
150,700 |
| 2025/5/21 |
134 |
137 |
134 |
134 |
+0.75% |
117,200 |
| 2025/5/20 |
135 |
137 |
133 |
133 |
-0.75% |
129,800 |
| 2025/5/19 |
134 |
137 |
131 |
134 |
+1.52% |
367,500 |
| 2025/5/16 |
129 |
134 |
127 |
132 |
+3.94% |
624,300 |
| 2025/5/15 |
127 |
129 |
125 |
127 |
+0.00% |
443,800 |
| 2025/5/14 |
128 |
135 |
125 |
127 |
+0.00% |
1,087,600 |
| 2025/5/13 |
128 |
129 |
125 |
127 |
-0.78% |
402,900 |
| 2025/5/12 |
133 |
134 |
128 |
128 |
-1.54% |
555,600 |
| 2025/5/9 |
136 |
154 |
130 |
130 |
-1.52% |
8,552,400 |
| 2025/5/8 |
123 |
153 |
122 |
132 |
+9.09% |
8,671,300 |
| 2025/5/7 |
120 |
142 |
119 |
121 |
+3.42% |
4,452,400 |
| 2025/5/2 |
120 |
121 |
117 |
117 |
-3.31% |
172,900 |
| 2025/5/1 |
123 |
123 |
120 |
121 |
-0.82% |
104,600 |
| 2025/4/30 |
124 |
124 |
122 |
122 |
-1.61% |
84,800 |
| 2025/4/28 |
124 |
127 |
123 |
124 |
+0.81% |
92,700 |
| 2025/4/25 |
124 |
126 |
122 |
123 |
-1.60% |
252,000 |
| 2025/4/24 |
136 |
137 |
125 |
125 |
-8.76% |
551,100 |
| 2025/4/23 |
136 |
139 |
136 |
137 |
+0.74% |
123,800 |
| 2025/4/22 |
134 |
140 |
133 |
136 |
+2.26% |
220,400 |
| 2025/4/21 |
137 |
149 |
129 |
133 |
-2.92% |
1,644,400 |
| 2025/4/18 |
140 |
143 |
136 |
137 |
-2.84% |
261,300 |
| 2025/4/17 |
146 |
150 |
140 |
141 |
-1.40% |
506,300 |
| 2025/4/16 |
149 |
154 |
141 |
143 |
+0.00% |
963,800 |
| 2025/4/15 |
137 |
155 |
136 |
143 |
+8.33% |
2,685,500 |
| 2025/4/14 |
130 |
178 |
121 |
132 |
-0.75% |
5,852,300 |
| 2025/4/11 |
144 |
145 |
132 |
133 |
-6.34% |
546,700 |
| 2025/4/10 |
148 |
155 |
141 |
142 |
-1.39% |
636,700 |
| 2025/4/9 |
140 |
158 |
140 |
144 |
+1.41% |
1,373,600 |
| 2025/4/8 |
131 |
166 |
130 |
142 |
+10.94% |
4,474,100 |
| 2025/4/7 |
126 |
140 |
115 |
128 |
-1.54% |
1,868,700 |
| 2025/4/4 |
133 |
137 |
108 |
130 |
+1.56% |
2,320,700 |
| 2025/4/3 |
121 |
139 |
121 |
128 |
+4.92% |
2,940,600 |
| 2025/4/2 |
116 |
149 |
116 |
122 |
+6.09% |
2,905,500 |
| 2025/4/1 |
117 |
122 |
115 |
115 |
+0.00% |
241,400 |
| 2025/3/31 |
112 |
122 |
111 |
115 |
+4.55% |
602,800 |
| 2025/3/28 |
112 |
123 |
110 |
110 |
-0.90% |
1,151,100 |
| 2025/3/27 |
114 |
144 |
106 |
111 |
-0.89% |
3,315,500 |
| 2025/3/26 |
105 |
144 |
104 |
112 |
+6.67% |
4,462,800 |
| 2025/3/25 |
104 |
105 |
104 |
105 |
+0.96% |
15,000 |
| 2025/3/24 |
102 |
104 |
102 |
104 |
+1.96% |
10,900 |
| 2025/3/21 |
104 |
105 |
102 |
102 |
-1.92% |
39,600 |
| 2025/3/19 |
103 |
105 |
103 |
104 |
+0.97% |
11,900 |
| 2025/3/18 |
103 |
104 |
103 |
103 |
+0.00% |
28,300 |
| 2025/3/17 |
101 |
104 |
101 |
103 |
+0.98% |
28,400 |
| 2025/3/14 |
101 |
102 |
100 |
102 |
+0.99% |
15,100 |
| 2025/3/13 |
102 |
103 |
101 |
101 |
-1.94% |
20,600 |
| 2025/3/12 |
100 |
103 |
100 |
103 |
+1.98% |
60,000 |
| 2025/3/11 |
100 |
101 |
99 |
101 |
+1.00% |
15,900 |
| 2025/3/10 |
101 |
101 |
100 |
100 |
+0.00% |
3,500 |
| 2025/3/7 |
101 |
101 |
100 |
100 |
-0.99% |
1,200 |
| 2025/3/6 |
100 |
101 |
100 |
101 |
+1.00% |
2,800 |
| 2025/3/5 |
100 |
100 |
99 |
100 |
-0.99% |
19,200 |
| 2025/3/4 |
101 |
101 |
99 |
101 |
+1.00% |
11,200 |
| 2025/3/3 |
101 |
101 |
100 |
100 |
+1.01% |
6,600 |
| 2025/2/28 |
101 |
101 |
99 |
99 |
-1.98% |
28,300 |
| 2025/2/27 |
103 |
103 |
101 |
101 |
-0.98% |
10,400 |
| 2025/2/26 |
103 |
103 |
102 |
102 |
+0.00% |
3,700 |
| 2025/2/25 |
100 |
103 |
100 |
102 |
+2.00% |
24,900 |
| 2025/2/21 |
100 |
102 |
99 |
100 |
-0.99% |
20,700 |
| 2025/2/20 |
102 |
102 |
99 |
101 |
-0.98% |
68,900 |
| 2025/2/19 |
101 |
102 |
100 |
102 |
+0.00% |
12,100 |
| 2025/2/18 |
100 |
102 |
99 |
102 |
+2.00% |
26,600 |
| 2025/2/17 |
103 |
103 |
100 |
100 |
-1.96% |
31,400 |
| 2025/2/14 |
102 |
102 |
101 |
102 |
+0.99% |
20,500 |
| 2025/2/13 |
100 |
102 |
100 |
101 |
+1.00% |
20,600 |
| 2025/2/12 |
101 |
101 |
100 |
100 |
+0.00% |
18,800 |
| 2025/2/10 |
100 |
102 |
99 |
100 |
+0.00% |
27,800 |
| 2025/2/7 |
100 |
102 |
100 |
100 |
+0.00% |
21,700 |
| 2025/2/6 |
100 |
101 |
99 |
100 |
+0.00% |
35,600 |
| 2025/2/5 |
99 |
100 |
99 |
100 |
+1.01% |
2,100 |
| 2025/2/4 |
99 |
100 |
99 |
99 |
+1.02% |
11,500 |
| 2025/2/3 |
99 |
99 |
98 |
98 |
-1.01% |
20,600 |
| 2025/1/31 |
102 |
102 |
99 |
99 |
-2.94% |
44,000 |
| 2025/1/30 |
101 |
107 |
99 |
102 |
+3.03% |
202,200 |
| 2025/1/29 |
101 |
101 |
99 |
99 |
-1.98% |
16,800 |
| 2025/1/28 |
99 |
101 |
99 |
101 |
+1.00% |
3,900 |
| 2025/1/27 |
100 |
100 |
99 |
100 |
+1.01% |
3,100 |
| 2025/1/24 |
100 |
100 |
99 |
99 |
-1.00% |
13,900 |
| 2025/1/23 |
99 |
100 |
99 |
100 |
+0.00% |
2,000 |
| 2025/1/22 |
99 |
101 |
98 |
100 |
+1.01% |
15,500 |
| 2025/1/21 |
98 |
100 |
98 |
99 |
+0.00% |
6,900 |
| 2025/1/20 |
99 |
99 |
98 |
99 |
+0.00% |
5,500 |
| 2025/1/17 |
98 |
99 |
96 |
99 |
+0.00% |
18,500 |
| 2025/1/16 |
99 |
100 |
97 |
99 |
+0.00% |
32,500 |
| 2025/1/15 |
101 |
101 |
98 |
99 |
+0.00% |
16,500 |
| 2025/1/14 |
100 |
100 |
98 |
99 |
-1.00% |
6,200 |
| 2025/1/10 |
98 |
100 |
98 |
100 |
+1.01% |
14,200 |
| 2025/1/9 |
100 |
100 |
99 |
99 |
-1.00% |
14,500 |
| 2025/1/8 |
99 |
100 |
98 |
100 |
+1.01% |
12,600 |
| 2025/1/7 |
101 |
101 |
99 |
99 |
-1.00% |
41,300 |
| 2025/1/6 |
104 |
105 |
100 |
100 |
-1.96% |
85,500 |
| 2024/12/30 |
101 |
102 |
100 |
102 |
+0.99% |
17,000 |
| 2024/12/27 |
98 |
101 |
97 |
101 |
+1.00% |
101,500 |
| 2024/12/26 |
97 |
100 |
96 |
100 |
+3.09% |
133,500 |
| 2024/12/25 |
96 |
97 |
94 |
97 |
+1.04% |
84,700 |
| 2024/12/24 |
95 |
97 |
95 |
96 |
+1.05% |
158,800 |
| 2024/12/23 |
98 |
98 |
95 |
95 |
-3.06% |
105,500 |
| 2024/12/20 |
97 |
100 |
97 |
98 |
-1.01% |
26,200 |
| 2024/12/19 |
99 |
99 |
97 |
99 |
+0.00% |
45,100 |
| 2024/12/18 |
99 |
99 |
98 |
99 |
-1.00% |
16,500 |
| 2024/12/17 |
100 |
100 |
98 |
100 |
+1.01% |
49,600 |
| 2024/12/16 |
101 |
101 |
99 |
99 |
-1.00% |
34,300 |
| 2024/12/13 |
99 |
100 |
99 |
100 |
+1.01% |
26,300 |
| 2024/12/12 |
101 |
101 |
99 |
99 |
-1.00% |
43,600 |
| 2024/12/11 |
100 |
101 |
100 |
100 |
-0.99% |
24,500 |
|
