| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/15 |
118 |
118 |
113 |
114 |
-4.20% |
588,400 |
| 2025/7/14 |
116 |
120 |
116 |
119 |
+1.71% |
260,700 |
| 2025/7/11 |
120 |
122 |
114 |
117 |
-2.50% |
804,500 |
| 2025/7/10 |
119 |
122 |
117 |
120 |
+0.84% |
395,300 |
| 2025/7/9 |
119 |
121 |
118 |
119 |
+0.85% |
421,800 |
| 2025/7/8 |
120 |
120 |
117 |
118 |
-0.84% |
259,600 |
| 2025/7/7 |
117 |
122 |
117 |
119 |
+2.59% |
360,000 |
| 2025/7/4 |
119 |
119 |
115 |
116 |
-1.69% |
388,000 |
| 2025/7/3 |
115 |
119 |
115 |
118 |
+2.61% |
244,700 |
| 2025/7/2 |
117 |
118 |
115 |
115 |
-4.17% |
520,300 |
| 2025/7/1 |
123 |
124 |
119 |
120 |
-4.76% |
995,300 |
| 2025/6/30 |
131 |
131 |
120 |
126 |
+4.13% |
3,207,600 |
| 2025/6/27 |
121 |
121 |
114 |
121 |
-0.82% |
883,100 |
| 2025/6/26 |
123 |
125 |
120 |
122 |
-0.81% |
262,400 |
| 2025/6/25 |
127 |
130 |
122 |
123 |
-3.15% |
716,300 |
| 2025/6/24 |
121 |
130 |
121 |
127 |
+5.83% |
1,323,700 |
| 2025/6/23 |
115 |
122 |
114 |
120 |
+4.35% |
1,075,600 |
| 2025/6/20 |
120 |
122 |
113 |
115 |
+0.00% |
1,479,700 |
| 2025/6/19 |
117 |
118 |
114 |
115 |
-1.71% |
706,800 |
| 2025/6/18 |
120 |
120 |
115 |
117 |
-1.68% |
456,800 |
| 2025/6/17 |
115 |
121 |
113 |
119 |
+3.48% |
878,900 |
| 2025/6/16 |
111 |
116 |
110 |
115 |
+5.50% |
601,700 |
| 2025/6/13 |
112 |
113 |
108 |
109 |
-0.91% |
469,700 |
| 2025/6/12 |
105 |
111 |
105 |
110 |
+4.76% |
465,600 |
| 2025/6/11 |
106 |
107 |
104 |
105 |
+0.00% |
152,600 |
| 2025/6/10 |
104 |
106 |
104 |
105 |
+0.00% |
140,700 |
| 2025/6/9 |
104 |
107 |
103 |
105 |
+0.96% |
266,400 |
| 2025/6/6 |
108 |
109 |
103 |
104 |
-3.70% |
644,700 |
| 2025/6/5 |
103 |
109 |
101 |
108 |
+5.88% |
766,200 |
| 2025/6/4 |
97 |
104 |
97 |
102 |
+6.25% |
482,500 |
| 2025/6/3 |
99 |
99 |
96 |
96 |
-3.03% |
281,100 |
| 2025/6/2 |
100 |
101 |
98 |
99 |
+0.00% |
169,600 |
| 2025/5/30 |
100 |
101 |
99 |
99 |
-1.00% |
100,700 |
| 2025/5/29 |
100 |
102 |
99 |
100 |
+0.00% |
113,700 |
| 2025/5/28 |
101 |
102 |
99 |
100 |
-1.96% |
137,400 |
| 2025/5/27 |
101 |
103 |
101 |
102 |
+0.00% |
93,300 |
| 2025/5/26 |
100 |
103 |
100 |
102 |
+3.03% |
295,400 |
| 2025/5/23 |
103 |
105 |
99 |
99 |
-1.98% |
535,600 |
| 2025/5/22 |
101 |
104 |
101 |
101 |
-0.98% |
174,900 |
| 2025/5/21 |
104 |
106 |
101 |
102 |
-4.67% |
625,900 |
| 2025/5/20 |
97 |
108 |
96 |
107 |
+11.46% |
1,956,800 |
| 2025/5/19 |
95 |
99 |
94 |
96 |
+1.05% |
355,700 |
| 2025/5/16 |
91 |
96 |
91 |
95 |
+4.40% |
278,900 |
| 2025/5/15 |
90 |
92 |
90 |
91 |
+0.00% |
301,600 |
| 2025/5/14 |
92 |
95 |
90 |
91 |
+0.00% |
863,400 |
| 2025/5/13 |
94 |
94 |
91 |
91 |
-3.19% |
351,200 |
| 2025/5/12 |
95 |
95 |
93 |
94 |
+0.00% |
218,400 |
| 2025/5/9 |
94 |
95 |
94 |
94 |
+0.00% |
39,400 |
| 2025/5/8 |
95 |
96 |
94 |
94 |
-2.08% |
150,600 |
| 2025/5/7 |
94 |
97 |
94 |
96 |
+1.05% |
213,300 |
| 2025/5/2 |
94 |
95 |
93 |
95 |
+1.06% |
397,800 |
| 2025/5/1 |
95 |
107 |
92 |
94 |
-2.08% |
7,173,300 |
| 2025/4/30 |
98 |
98 |
94 |
96 |
-1.03% |
454,600 |
| 2025/4/28 |
97 |
99 |
96 |
97 |
+0.00% |
378,900 |
| 2025/4/25 |
98 |
98 |
96 |
97 |
-1.02% |
228,800 |
| 2025/4/24 |
99 |
99 |
96 |
98 |
+0.00% |
294,500 |
| 2025/4/23 |
98 |
107 |
92 |
98 |
+0.00% |
1,942,100 |
| 2025/4/22 |
94 |
99 |
94 |
98 |
+2.08% |
816,100 |
| 2025/4/21 |
90 |
96 |
90 |
96 |
+7.87% |
1,327,000 |
| 2025/4/18 |
88 |
91 |
88 |
89 |
+1.14% |
264,100 |
| 2025/4/17 |
87 |
90 |
87 |
88 |
+1.15% |
137,400 |
| 2025/4/16 |
89 |
90 |
87 |
87 |
-1.14% |
452,800 |
| 2025/4/15 |
87 |
90 |
87 |
88 |
+1.15% |
327,100 |
| 2025/4/14 |
90 |
96 |
84 |
87 |
-1.14% |
3,388,100 |
| 2025/4/11 |
85 |
90 |
85 |
88 |
+1.15% |
423,900 |
| 2025/4/10 |
90 |
93 |
86 |
87 |
+2.35% |
885,700 |
| 2025/4/9 |
90 |
99 |
81 |
85 |
-8.60% |
6,417,900 |
| 2025/4/8 |
83 |
94 |
82 |
93 |
+22.37% |
2,815,900 |
| 2025/4/7 |
84 |
92 |
75 |
76 |
-19.15% |
3,627,100 |
| 2025/4/4 |
94 |
111 |
89 |
94 |
-4.08% |
5,031,800 |
| 2025/4/3 |
98 |
100 |
96 |
98 |
-4.85% |
542,100 |
| 2025/4/2 |
108 |
109 |
101 |
103 |
-5.50% |
661,400 |
| 2025/4/1 |
117 |
123 |
99 |
109 |
-6.03% |
2,476,600 |
| 2025/3/31 |
119 |
120 |
113 |
116 |
-3.33% |
415,800 |
| 2025/3/28 |
120 |
125 |
120 |
120 |
-2.44% |
128,300 |
| 2025/3/27 |
122 |
124 |
121 |
123 |
+0.82% |
149,100 |
| 2025/3/26 |
122 |
124 |
122 |
122 |
+0.00% |
48,500 |
| 2025/3/25 |
125 |
127 |
121 |
122 |
-1.61% |
307,700 |
| 2025/3/24 |
126 |
129 |
124 |
124 |
-3.12% |
219,700 |
| 2025/3/21 |
129 |
130 |
124 |
128 |
+0.79% |
236,500 |
| 2025/3/19 |
132 |
132 |
127 |
127 |
-4.51% |
443,200 |
| 2025/3/18 |
124 |
135 |
124 |
133 |
+7.26% |
821,500 |
| 2025/3/17 |
124 |
126 |
121 |
124 |
+0.00% |
293,700 |
| 2025/3/14 |
122 |
124 |
119 |
124 |
+3.33% |
460,600 |
| 2025/3/13 |
119 |
122 |
118 |
120 |
+2.56% |
259,600 |
| 2025/3/12 |
113 |
119 |
112 |
117 |
+5.41% |
250,900 |
| 2025/3/11 |
108 |
114 |
107 |
111 |
+0.91% |
265,100 |
| 2025/3/10 |
112 |
113 |
110 |
110 |
+0.00% |
201,600 |
| 2025/3/7 |
113 |
113 |
110 |
110 |
-4.35% |
346,100 |
| 2025/3/6 |
115 |
117 |
113 |
115 |
-1.71% |
458,300 |
| 2025/3/5 |
117 |
120 |
116 |
117 |
-0.85% |
360,900 |
| 2025/3/4 |
119 |
120 |
117 |
118 |
-1.67% |
268,900 |
| 2025/3/3 |
122 |
124 |
119 |
120 |
-1.64% |
222,300 |
| 2025/2/28 |
122 |
125 |
119 |
122 |
+0.00% |
382,900 |
| 2025/2/27 |
130 |
130 |
122 |
122 |
-5.43% |
419,500 |
| 2025/2/26 |
124 |
130 |
120 |
129 |
+3.20% |
505,300 |
| 2025/2/25 |
124 |
126 |
123 |
125 |
+0.00% |
243,800 |
| 2025/2/21 |
126 |
130 |
125 |
125 |
-0.79% |
370,700 |
| 2025/2/20 |
128 |
130 |
126 |
126 |
-2.33% |
254,700 |
| 2025/2/19 |
132 |
134 |
126 |
129 |
-0.77% |
626,400 |
| 2025/2/18 |
131 |
134 |
128 |
130 |
-0.76% |
369,300 |
| 2025/2/17 |
127 |
132 |
125 |
131 |
+2.34% |
414,500 |
| 2025/2/14 |
133 |
134 |
126 |
128 |
-5.19% |
894,700 |
| 2025/2/13 |
118 |
139 |
118 |
135 |
+18.42% |
5,605,000 |
| 2025/2/12 |
122 |
124 |
113 |
114 |
-8.80% |
1,170,000 |
| 2025/2/10 |
117 |
125 |
116 |
125 |
+5.04% |
742,600 |
| 2025/2/7 |
118 |
119 |
116 |
119 |
-0.83% |
340,000 |
| 2025/2/6 |
118 |
120 |
116 |
120 |
+1.69% |
219,000 |
| 2025/2/5 |
120 |
120 |
116 |
118 |
-0.84% |
435,200 |
| 2025/2/4 |
120 |
123 |
118 |
119 |
-0.83% |
617,600 |
| 2025/2/3 |
115 |
127 |
113 |
120 |
+8.11% |
2,138,300 |
| 2025/1/31 |
110 |
112 |
109 |
111 |
+0.00% |
408,500 |
| 2025/1/30 |
118 |
118 |
108 |
111 |
-6.72% |
1,593,300 |
| 2025/1/29 |
126 |
132 |
119 |
119 |
-1.65% |
3,501,200 |
| 2025/1/28 |
116 |
146 |
115 |
121 |
-0.82% |
8,367,500 |
| 2025/1/27 |
129 |
133 |
120 |
122 |
-3.17% |
1,147,900 |
| 2025/1/24 |
117 |
128 |
116 |
126 |
+5.88% |
2,727,100 |
| 2025/1/23 |
102 |
124 |
102 |
119 |
+16.67% |
5,342,400 |
| 2025/1/22 |
99 |
104 |
99 |
102 |
+2.00% |
276,600 |
| 2025/1/21 |
102 |
102 |
99 |
100 |
-2.91% |
403,900 |
| 2025/1/20 |
106 |
107 |
102 |
103 |
-4.63% |
369,100 |
| 2025/1/17 |
110 |
113 |
105 |
108 |
-5.26% |
825,900 |
| 2025/1/16 |
112 |
115 |
110 |
114 |
+2.70% |
181,600 |
|
