日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/14 |
180 |
181 |
176 |
177 |
-2.75% |
1,678,000 |
2025/7/11 |
184 |
186 |
179 |
182 |
-1.62% |
1,758,200 |
2025/7/10 |
190 |
193 |
183 |
185 |
-1.07% |
4,414,700 |
2025/7/9 |
186 |
190 |
184 |
187 |
+3.31% |
3,237,200 |
2025/7/8 |
177 |
183 |
176 |
181 |
+4.62% |
4,055,200 |
2025/7/7 |
166 |
176 |
166 |
173 |
+4.85% |
2,248,100 |
2025/7/4 |
167 |
167 |
164 |
165 |
+0.00% |
597,100 |
2025/7/3 |
165 |
167 |
162 |
165 |
+0.61% |
1,184,900 |
2025/7/2 |
165 |
167 |
163 |
164 |
-0.61% |
1,154,700 |
2025/7/1 |
170 |
171 |
165 |
165 |
-4.62% |
2,083,700 |
2025/6/30 |
177 |
178 |
171 |
173 |
-0.57% |
1,416,100 |
2025/6/27 |
178 |
180 |
172 |
174 |
-0.57% |
1,163,600 |
2025/6/26 |
175 |
177 |
173 |
175 |
+1.16% |
999,100 |
2025/6/25 |
176 |
177 |
173 |
173 |
-1.70% |
504,800 |
2025/6/24 |
176 |
177 |
174 |
176 |
+1.73% |
644,900 |
2025/6/23 |
170 |
173 |
168 |
173 |
+0.00% |
970,700 |
2025/6/20 |
176 |
178 |
172 |
173 |
-1.14% |
1,080,900 |
2025/6/19 |
177 |
181 |
175 |
175 |
-0.57% |
1,345,800 |
2025/6/18 |
169 |
180 |
169 |
176 |
+3.53% |
2,727,900 |
2025/6/17 |
163 |
170 |
161 |
170 |
+5.59% |
1,589,100 |
2025/6/16 |
161 |
163 |
159 |
161 |
-0.62% |
1,429,700 |
2025/6/13 |
165 |
166 |
160 |
162 |
-1.82% |
2,239,200 |
2025/6/12 |
170 |
170 |
165 |
165 |
-2.37% |
1,813,900 |
2025/6/11 |
174 |
175 |
168 |
169 |
-1.74% |
1,586,500 |
2025/6/10 |
177 |
177 |
172 |
172 |
-1.71% |
804,300 |
2025/6/9 |
173 |
176 |
172 |
175 |
+2.94% |
1,079,900 |
2025/6/6 |
177 |
177 |
170 |
170 |
-3.95% |
1,990,300 |
2025/6/5 |
179 |
184 |
176 |
177 |
-1.12% |
1,393,400 |
2025/6/4 |
182 |
183 |
178 |
179 |
-1.10% |
901,400 |
2025/6/3 |
182 |
184 |
180 |
181 |
-0.55% |
1,111,700 |
2025/6/2 |
184 |
187 |
182 |
182 |
-1.09% |
1,463,500 |
2025/5/30 |
178 |
186 |
177 |
184 |
+2.79% |
2,085,000 |
2025/5/29 |
171 |
183 |
170 |
179 |
+5.29% |
2,691,900 |
2025/5/28 |
174 |
174 |
169 |
170 |
-1.16% |
1,065,700 |
2025/5/27 |
171 |
172 |
166 |
172 |
+1.78% |
1,276,200 |
2025/5/26 |
167 |
172 |
167 |
169 |
+1.20% |
1,053,400 |
2025/5/23 |
173 |
174 |
167 |
167 |
-2.34% |
1,299,300 |
2025/5/22 |
167 |
174 |
166 |
171 |
+0.59% |
1,713,900 |
2025/5/21 |
173 |
175 |
168 |
170 |
+4.29% |
2,285,400 |
2025/5/20 |
167 |
168 |
161 |
163 |
+0.00% |
2,735,100 |
2025/5/19 |
170 |
170 |
162 |
163 |
-4.12% |
1,867,300 |
2025/5/16 |
186 |
189 |
170 |
170 |
-15.84% |
5,608,300 |
2025/5/15 |
208 |
210 |
202 |
202 |
-4.27% |
1,035,900 |
2025/5/14 |
211 |
213 |
209 |
211 |
-1.40% |
963,500 |
2025/5/13 |
217 |
218 |
211 |
214 |
+1.42% |
1,311,000 |
2025/5/12 |
210 |
212 |
208 |
211 |
+1.44% |
1,019,500 |
2025/5/9 |
201 |
210 |
201 |
208 |
+4.00% |
1,353,100 |
2025/5/8 |
202 |
202 |
197 |
200 |
-0.50% |
766,500 |
2025/5/7 |
202 |
203 |
199 |
201 |
+0.00% |
638,700 |
2025/5/2 |
201 |
203 |
198 |
201 |
+0.00% |
616,100 |
2025/5/1 |
200 |
202 |
197 |
201 |
+0.00% |
603,600 |
2025/4/30 |
201 |
204 |
196 |
201 |
+2.55% |
890,200 |
2025/4/28 |
191 |
198 |
190 |
196 |
+2.62% |
873,100 |
2025/4/25 |
192 |
194 |
189 |
191 |
+0.00% |
744,000 |
2025/4/24 |
193 |
196 |
188 |
191 |
+0.53% |
1,439,500 |
2025/4/23 |
192 |
194 |
187 |
190 |
-0.52% |
1,105,000 |
2025/4/22 |
189 |
191 |
187 |
191 |
+0.00% |
555,600 |
2025/4/21 |
189 |
194 |
187 |
191 |
+0.00% |
847,800 |
2025/4/18 |
184 |
191 |
184 |
191 |
+2.69% |
699,000 |
2025/4/17 |
183 |
186 |
183 |
186 |
+1.09% |
745,600 |
2025/4/16 |
189 |
191 |
183 |
184 |
-2.65% |
736,300 |
2025/4/15 |
192 |
193 |
189 |
189 |
-0.53% |
689,700 |
2025/4/14 |
192 |
195 |
190 |
190 |
-1.04% |
1,010,000 |
2025/4/11 |
178 |
192 |
177 |
192 |
+6.08% |
1,965,100 |
2025/4/10 |
184 |
186 |
180 |
181 |
+7.10% |
2,350,900 |
2025/4/9 |
173 |
173 |
165 |
169 |
-6.63% |
2,984,900 |
2025/4/8 |
175 |
185 |
173 |
181 |
+12.42% |
2,729,000 |
2025/4/7 |
154 |
175 |
153 |
161 |
-19.10% |
4,138,000 |
2025/4/4 |
206 |
208 |
193 |
199 |
-5.69% |
2,695,100 |
2025/4/3 |
203 |
211 |
200 |
211 |
-1.40% |
1,269,700 |
2025/4/2 |
220 |
222 |
214 |
214 |
-1.38% |
895,100 |
2025/4/1 |
220 |
223 |
217 |
217 |
+0.00% |
920,000 |
2025/3/31 |
222 |
224 |
217 |
217 |
-3.56% |
973,800 |
2025/3/28 |
225 |
228 |
223 |
225 |
+0.45% |
1,077,600 |
2025/3/27 |
228 |
232 |
220 |
224 |
-1.75% |
1,934,400 |
2025/3/26 |
230 |
232 |
226 |
228 |
-2.15% |
1,388,700 |
2025/3/25 |
233 |
234 |
225 |
233 |
+0.00% |
1,596,300 |
2025/3/24 |
239 |
243 |
233 |
233 |
-1.27% |
1,293,800 |
2025/3/21 |
233 |
240 |
233 |
236 |
+1.29% |
923,700 |
2025/3/19 |
240 |
241 |
231 |
233 |
-2.51% |
1,885,400 |
2025/3/18 |
241 |
242 |
236 |
239 |
-0.83% |
1,562,700 |
2025/3/17 |
225 |
241 |
224 |
241 |
+7.59% |
2,877,200 |
2025/3/14 |
224 |
227 |
222 |
224 |
+0.90% |
829,400 |
2025/3/13 |
223 |
228 |
222 |
222 |
+0.00% |
997,100 |
2025/3/12 |
225 |
225 |
220 |
222 |
-0.45% |
720,300 |
2025/3/11 |
224 |
224 |
217 |
223 |
-1.33% |
1,511,300 |
2025/3/10 |
226 |
232 |
222 |
226 |
+3.67% |
2,103,100 |
2025/3/7 |
222 |
225 |
217 |
218 |
-1.80% |
2,401,100 |
2025/3/6 |
215 |
223 |
213 |
222 |
+4.23% |
1,439,200 |
2025/3/5 |
201 |
213 |
201 |
213 |
+5.45% |
1,446,500 |
2025/3/4 |
205 |
207 |
199 |
202 |
-2.88% |
2,092,900 |
2025/3/3 |
213 |
214 |
207 |
208 |
-2.80% |
1,506,500 |
2025/2/28 |
220 |
222 |
212 |
214 |
-1.83% |
2,181,800 |
2025/2/27 |
220 |
220 |
211 |
218 |
+5.31% |
3,795,400 |
2025/2/26 |
198 |
209 |
198 |
207 |
+2.99% |
2,415,100 |
2025/2/25 |
209 |
211 |
199 |
201 |
-5.63% |
3,361,100 |
2025/2/21 |
215 |
218 |
212 |
213 |
-2.74% |
2,078,300 |
2025/2/20 |
224 |
225 |
217 |
219 |
-3.52% |
2,419,500 |
2025/2/19 |
231 |
235 |
222 |
227 |
-1.73% |
2,712,500 |
2025/2/18 |
240 |
251 |
231 |
231 |
-0.43% |
5,445,900 |
2025/2/17 |
234 |
239 |
226 |
232 |
-7.20% |
4,576,500 |
2025/2/14 |
241 |
252 |
239 |
250 |
+2.46% |
4,392,300 |
2025/2/13 |
245 |
246 |
237 |
244 |
-1.21% |
4,205,600 |
2025/2/12 |
241 |
247 |
240 |
247 |
+3.78% |
2,619,500 |
2025/2/10 |
233 |
241 |
232 |
238 |
+2.59% |
2,045,000 |
2025/2/7 |
227 |
237 |
226 |
232 |
+1.31% |
1,642,500 |
2025/2/6 |
233 |
239 |
229 |
229 |
-1.72% |
3,059,000 |
2025/2/5 |
229 |
234 |
225 |
233 |
+2.64% |
2,197,500 |
2025/2/4 |
224 |
230 |
223 |
227 |
+2.71% |
1,873,700 |
2025/2/3 |
219 |
226 |
214 |
221 |
-0.45% |
1,953,100 |
2025/1/31 |
217 |
226 |
216 |
222 |
+0.91% |
1,985,900 |
2025/1/30 |
217 |
223 |
215 |
220 |
+1.38% |
2,603,700 |
2025/1/29 |
211 |
218 |
210 |
217 |
+2.36% |
1,287,500 |
2025/1/28 |
208 |
214 |
207 |
212 |
+1.92% |
1,101,500 |
2025/1/27 |
213 |
214 |
208 |
208 |
-0.95% |
1,272,200 |
2025/1/24 |
203 |
213 |
203 |
210 |
+3.96% |
1,902,800 |
2025/1/23 |
206 |
206 |
199 |
202 |
-2.42% |
2,234,100 |
2025/1/22 |
204 |
209 |
203 |
207 |
+0.98% |
1,734,500 |
2025/1/21 |
215 |
215 |
202 |
205 |
-5.53% |
3,568,000 |
2025/1/20 |
207 |
221 |
207 |
217 |
+4.33% |
3,052,100 |
2025/1/17 |
214 |
218 |
207 |
208 |
-3.70% |
2,792,400 |
2025/1/16 |
207 |
217 |
204 |
216 |
+4.85% |
3,783,400 |
2025/1/15 |
190 |
208 |
189 |
206 |
+8.42% |
3,928,600 |
|