日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/11 |
44 |
45 |
40 |
41 |
-6.82% |
26,771,200 |
2025/7/10 |
44 |
45 |
40 |
44 |
+4.76% |
31,584,000 |
2025/7/9 |
43 |
45 |
41 |
42 |
-4.55% |
21,276,600 |
2025/7/8 |
38 |
45 |
38 |
44 |
+12.82% |
32,952,800 |
2025/7/7 |
37 |
39 |
36 |
39 |
+5.41% |
24,814,400 |
2025/7/4 |
36 |
38 |
35 |
37 |
+2.78% |
17,056,700 |
2025/7/3 |
36 |
36 |
34 |
36 |
+0.00% |
14,589,000 |
2025/7/2 |
36 |
37 |
35 |
36 |
+2.86% |
9,407,000 |
2025/7/1 |
40 |
40 |
34 |
35 |
-12.50% |
32,772,400 |
2025/6/30 |
42 |
42 |
38 |
40 |
+0.00% |
38,531,200 |
2025/6/27 |
36 |
41 |
34 |
40 |
+17.65% |
51,356,100 |
2025/6/26 |
33 |
39 |
33 |
34 |
+3.03% |
33,029,600 |
2025/6/25 |
32 |
33 |
31 |
33 |
+3.12% |
4,018,200 |
2025/6/24 |
32 |
33 |
31 |
32 |
+3.23% |
6,654,900 |
2025/6/23 |
32 |
32 |
30 |
31 |
-3.12% |
3,467,500 |
2025/6/20 |
32 |
33 |
31 |
32 |
+0.00% |
4,353,200 |
2025/6/19 |
32 |
33 |
31 |
32 |
+0.00% |
3,123,300 |
2025/6/18 |
31 |
33 |
31 |
32 |
+6.67% |
8,590,000 |
2025/6/17 |
31 |
31 |
30 |
30 |
+0.00% |
2,153,600 |
2025/6/16 |
30 |
31 |
29 |
30 |
+0.00% |
6,443,400 |
2025/6/13 |
31 |
32 |
30 |
30 |
-3.23% |
4,392,200 |
2025/6/12 |
31 |
32 |
30 |
31 |
+3.33% |
6,107,800 |
2025/6/11 |
31 |
31 |
30 |
30 |
+0.00% |
3,596,200 |
2025/6/10 |
30 |
31 |
30 |
30 |
+0.00% |
1,615,500 |
2025/6/9 |
30 |
31 |
30 |
30 |
+0.00% |
1,858,000 |
2025/6/6 |
31 |
31 |
30 |
30 |
-3.23% |
1,943,800 |
2025/6/5 |
31 |
32 |
30 |
31 |
+0.00% |
3,730,100 |
2025/6/4 |
31 |
32 |
30 |
31 |
+0.00% |
4,319,900 |
2025/6/3 |
31 |
32 |
30 |
31 |
-3.12% |
2,547,200 |
2025/6/2 |
31 |
32 |
31 |
32 |
+3.23% |
1,456,600 |
2025/5/30 |
30 |
32 |
30 |
31 |
+0.00% |
3,599,800 |
2025/5/29 |
31 |
31 |
30 |
31 |
+3.33% |
1,399,500 |
2025/5/28 |
30 |
31 |
29 |
30 |
+0.00% |
3,573,500 |
2025/5/27 |
30 |
31 |
29 |
30 |
+3.45% |
3,961,400 |
2025/5/26 |
30 |
31 |
29 |
29 |
-3.33% |
3,645,300 |
2025/5/23 |
31 |
31 |
29 |
30 |
-3.23% |
5,257,800 |
2025/5/22 |
31 |
31 |
30 |
31 |
+0.00% |
2,661,300 |
2025/5/21 |
31 |
32 |
30 |
31 |
+0.00% |
3,440,000 |
2025/5/20 |
31 |
32 |
31 |
31 |
+0.00% |
2,433,300 |
2025/5/19 |
31 |
32 |
30 |
31 |
+0.00% |
4,279,400 |
2025/5/16 |
31 |
31 |
30 |
31 |
+3.33% |
1,499,600 |
2025/5/15 |
32 |
32 |
30 |
30 |
-6.25% |
3,783,900 |
2025/5/14 |
32 |
33 |
31 |
32 |
+0.00% |
2,733,000 |
2025/5/13 |
32 |
33 |
31 |
32 |
+0.00% |
4,148,400 |
2025/5/12 |
32 |
33 |
31 |
32 |
-3.03% |
3,092,000 |
2025/5/9 |
32 |
33 |
31 |
33 |
+3.12% |
2,573,800 |
2025/5/8 |
32 |
33 |
31 |
32 |
+0.00% |
4,556,500 |
2025/5/7 |
33 |
33 |
32 |
32 |
+0.00% |
1,641,200 |
2025/5/2 |
32 |
33 |
32 |
32 |
-3.03% |
1,655,900 |
2025/5/1 |
33 |
33 |
32 |
33 |
+0.00% |
1,771,700 |
2025/4/30 |
33 |
33 |
32 |
33 |
+0.00% |
2,311,400 |
2025/4/28 |
33 |
33 |
32 |
33 |
+3.12% |
2,286,100 |
2025/4/25 |
32 |
33 |
31 |
32 |
+0.00% |
2,468,300 |
2025/4/24 |
33 |
33 |
31 |
32 |
-3.03% |
4,284,000 |
2025/4/23 |
33 |
34 |
32 |
33 |
+0.00% |
2,987,400 |
2025/4/22 |
33 |
34 |
32 |
33 |
+3.12% |
3,082,400 |
2025/4/21 |
34 |
34 |
32 |
32 |
-5.88% |
3,479,300 |
2025/4/18 |
32 |
34 |
32 |
34 |
+3.03% |
2,851,100 |
2025/4/17 |
33 |
34 |
32 |
33 |
+0.00% |
2,125,500 |
2025/4/16 |
33 |
34 |
32 |
33 |
-2.94% |
3,908,800 |
2025/4/15 |
32 |
34 |
32 |
34 |
+6.25% |
2,296,700 |
2025/4/14 |
32 |
33 |
31 |
32 |
+0.00% |
2,331,700 |
2025/4/11 |
31 |
33 |
30 |
32 |
+0.00% |
2,935,300 |
2025/4/10 |
33 |
34 |
31 |
32 |
+6.67% |
5,477,900 |
2025/4/9 |
30 |
31 |
28 |
30 |
-6.25% |
6,117,600 |
2025/4/8 |
30 |
33 |
29 |
32 |
+18.52% |
4,583,800 |
2025/4/7 |
27 |
31 |
27 |
27 |
-12.90% |
7,200,000 |
2025/4/4 |
32 |
34 |
30 |
31 |
-6.06% |
10,433,200 |
2025/4/3 |
34 |
35 |
33 |
33 |
-5.71% |
6,831,200 |
2025/4/2 |
36 |
37 |
34 |
35 |
-2.78% |
7,349,600 |
2025/4/1 |
37 |
38 |
36 |
36 |
+0.00% |
4,465,700 |
2025/3/31 |
37 |
38 |
35 |
36 |
-5.26% |
6,069,900 |
2025/3/28 |
37 |
39 |
37 |
38 |
+5.56% |
4,005,600 |
2025/3/27 |
38 |
39 |
36 |
36 |
-5.26% |
6,476,900 |
2025/3/26 |
38 |
39 |
38 |
38 |
-2.56% |
1,822,900 |
2025/3/25 |
38 |
39 |
37 |
39 |
+0.00% |
7,003,900 |
2025/3/24 |
40 |
41 |
39 |
39 |
-4.88% |
7,708,700 |
2025/3/21 |
43 |
44 |
40 |
41 |
+2.50% |
14,230,100 |
2025/3/19 |
39 |
40 |
39 |
40 |
+2.56% |
1,950,300 |
2025/3/18 |
40 |
40 |
39 |
39 |
+0.00% |
3,018,200 |
2025/3/17 |
40 |
40 |
38 |
39 |
-4.88% |
6,224,300 |
2025/3/14 |
37 |
42 |
37 |
41 |
+7.89% |
10,899,700 |
2025/3/13 |
37 |
38 |
36 |
38 |
+2.70% |
3,119,800 |
2025/3/12 |
36 |
38 |
36 |
37 |
+0.00% |
4,883,300 |
2025/3/11 |
36 |
37 |
35 |
37 |
+2.78% |
3,415,500 |
2025/3/10 |
36 |
37 |
35 |
36 |
+0.00% |
4,077,000 |
2025/3/7 |
36 |
36 |
35 |
36 |
+2.86% |
2,327,300 |
2025/3/6 |
37 |
37 |
35 |
35 |
-2.78% |
3,182,000 |
2025/3/5 |
37 |
37 |
36 |
36 |
+0.00% |
3,108,300 |
2025/3/4 |
36 |
37 |
35 |
36 |
-2.70% |
6,289,900 |
2025/3/3 |
35 |
38 |
34 |
37 |
+8.82% |
6,307,700 |
2025/2/28 |
35 |
36 |
34 |
34 |
-5.56% |
5,129,900 |
2025/2/27 |
35 |
36 |
35 |
36 |
+0.00% |
1,646,900 |
2025/2/26 |
36 |
37 |
35 |
36 |
+0.00% |
2,438,100 |
2025/2/25 |
36 |
37 |
36 |
36 |
-2.70% |
1,731,200 |
2025/2/21 |
36 |
38 |
36 |
37 |
+0.00% |
3,206,500 |
2025/2/20 |
36 |
38 |
36 |
37 |
+0.00% |
4,179,500 |
2025/2/19 |
37 |
38 |
36 |
37 |
+0.00% |
4,803,200 |
2025/2/18 |
39 |
39 |
37 |
37 |
-5.13% |
3,877,100 |
2025/2/17 |
39 |
40 |
38 |
39 |
-2.50% |
5,110,100 |
2025/2/14 |
38 |
41 |
38 |
40 |
+2.56% |
7,443,800 |
2025/2/13 |
38 |
39 |
37 |
39 |
+0.00% |
5,029,900 |
2025/2/12 |
39 |
40 |
38 |
39 |
+0.00% |
8,231,400 |
2025/2/10 |
37 |
40 |
37 |
39 |
+5.41% |
8,962,900 |
2025/2/7 |
37 |
38 |
37 |
37 |
-2.63% |
5,867,900 |
2025/2/6 |
37 |
38 |
37 |
38 |
+2.70% |
3,284,900 |
2025/2/5 |
36 |
38 |
36 |
37 |
+2.78% |
5,327,600 |
2025/2/4 |
36 |
37 |
35 |
36 |
+0.00% |
8,587,300 |
2025/2/3 |
36 |
37 |
35 |
36 |
-2.70% |
5,468,200 |
2025/1/31 |
37 |
37 |
36 |
37 |
+0.00% |
7,433,000 |
2025/1/30 |
38 |
39 |
36 |
37 |
-5.13% |
12,763,500 |
2025/1/29 |
38 |
41 |
38 |
39 |
+5.41% |
12,569,700 |
2025/1/28 |
39 |
39 |
37 |
37 |
-5.13% |
10,392,100 |
2025/1/27 |
35 |
42 |
35 |
39 |
+14.71% |
23,415,100 |
2025/1/24 |
34 |
35 |
33 |
34 |
+0.00% |
4,829,100 |
2025/1/23 |
35 |
36 |
33 |
34 |
-2.86% |
7,283,100 |
2025/1/22 |
35 |
36 |
35 |
35 |
+0.00% |
4,045,500 |
2025/1/21 |
36 |
36 |
34 |
35 |
+0.00% |
6,776,900 |
2025/1/20 |
33 |
36 |
33 |
35 |
+6.06% |
9,491,200 |
2025/1/17 |
33 |
34 |
33 |
33 |
+0.00% |
5,216,800 |
2025/1/16 |
34 |
36 |
33 |
33 |
-5.71% |
8,067,600 |
2025/1/15 |
35 |
36 |
34 |
35 |
+0.00% |
6,014,700 |
2025/1/14 |
37 |
37 |
35 |
35 |
-5.41% |
8,587,200 |
|