日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/16 |
126 |
127 |
123 |
125 |
+0.00% |
395,800 |
2025/6/13 |
130 |
130 |
125 |
125 |
-3.10% |
443,000 |
2025/6/12 |
130 |
130 |
127 |
129 |
-0.77% |
266,000 |
2025/6/11 |
130 |
132 |
129 |
130 |
+0.00% |
180,800 |
2025/6/10 |
130 |
131 |
128 |
130 |
+0.00% |
137,800 |
2025/6/9 |
131 |
132 |
127 |
130 |
-1.52% |
199,900 |
2025/6/6 |
133 |
135 |
130 |
132 |
-0.75% |
286,700 |
2025/6/5 |
136 |
143 |
132 |
133 |
+0.76% |
1,138,700 |
2025/6/4 |
133 |
135 |
132 |
132 |
+0.76% |
179,700 |
2025/6/3 |
132 |
133 |
130 |
131 |
-0.76% |
93,300 |
2025/6/2 |
131 |
132 |
130 |
132 |
+0.76% |
45,600 |
2025/5/30 |
130 |
132 |
130 |
131 |
+0.77% |
61,500 |
2025/5/29 |
131 |
133 |
130 |
130 |
-0.76% |
66,900 |
2025/5/28 |
132 |
133 |
131 |
131 |
+0.00% |
59,300 |
2025/5/27 |
130 |
132 |
130 |
131 |
+0.77% |
29,300 |
2025/5/26 |
131 |
131 |
130 |
130 |
-0.76% |
53,600 |
2025/5/23 |
133 |
133 |
130 |
131 |
-0.76% |
63,200 |
2025/5/22 |
131 |
135 |
131 |
132 |
+0.00% |
120,600 |
2025/5/21 |
132 |
133 |
130 |
132 |
+0.76% |
73,100 |
2025/5/20 |
132 |
134 |
131 |
131 |
-0.76% |
66,300 |
2025/5/19 |
132 |
132 |
129 |
132 |
+1.54% |
114,200 |
2025/5/16 |
126 |
137 |
126 |
130 |
+0.78% |
742,800 |
2025/5/15 |
128 |
132 |
127 |
129 |
-0.77% |
270,600 |
2025/5/14 |
130 |
131 |
128 |
130 |
-1.52% |
182,400 |
2025/5/13 |
132 |
135 |
128 |
132 |
+2.33% |
602,200 |
2025/5/12 |
130 |
133 |
129 |
129 |
-0.77% |
317,300 |
2025/5/9 |
129 |
130 |
127 |
130 |
+2.36% |
63,100 |
2025/5/8 |
130 |
131 |
125 |
127 |
-1.55% |
226,300 |
2025/5/7 |
129 |
131 |
127 |
129 |
+0.78% |
195,800 |
2025/5/2 |
126 |
128 |
123 |
128 |
+0.00% |
293,400 |
2025/5/1 |
122 |
143 |
122 |
128 |
+4.07% |
3,874,800 |
2025/4/30 |
124 |
124 |
122 |
123 |
+0.00% |
126,400 |
2025/4/28 |
122 |
123 |
121 |
123 |
+0.00% |
53,000 |
2025/4/25 |
125 |
125 |
122 |
123 |
-2.38% |
110,300 |
2025/4/24 |
130 |
130 |
124 |
126 |
-2.33% |
381,300 |
2025/4/23 |
132 |
137 |
126 |
129 |
-1.53% |
3,280,500 |
2025/4/22 |
129 |
133 |
128 |
131 |
+1.55% |
174,600 |
2025/4/21 |
131 |
137 |
126 |
129 |
-2.27% |
467,100 |
2025/4/18 |
130 |
132 |
127 |
132 |
+2.33% |
140,400 |
2025/4/17 |
129 |
132 |
128 |
129 |
-0.77% |
219,900 |
2025/4/16 |
135 |
139 |
130 |
130 |
+1.56% |
466,700 |
2025/4/15 |
129 |
130 |
127 |
128 |
+0.00% |
94,100 |
2025/4/14 |
128 |
137 |
120 |
128 |
+1.59% |
1,067,300 |
2025/4/11 |
124 |
128 |
124 |
126 |
-1.56% |
74,700 |
2025/4/10 |
126 |
129 |
124 |
128 |
+5.79% |
268,300 |
2025/4/9 |
122 |
123 |
117 |
121 |
-3.20% |
146,500 |
2025/4/8 |
116 |
135 |
116 |
125 |
+13.64% |
1,615,500 |
2025/4/7 |
113 |
115 |
109 |
110 |
-10.57% |
426,500 |
2025/4/4 |
127 |
129 |
120 |
123 |
-3.91% |
448,600 |
2025/4/3 |
129 |
142 |
124 |
128 |
-4.48% |
2,003,000 |
2025/4/2 |
132 |
134 |
131 |
134 |
+1.52% |
215,100 |
2025/4/1 |
150 |
156 |
131 |
132 |
-11.41% |
1,968,000 |
2025/3/31 |
149 |
156 |
145 |
149 |
-5.70% |
488,100 |
2025/3/28 |
166 |
166 |
156 |
158 |
-3.07% |
409,000 |
2025/3/27 |
171 |
172 |
162 |
163 |
-1.81% |
832,200 |
2025/3/26 |
161 |
167 |
159 |
166 |
+0.00% |
608,500 |
2025/3/25 |
164 |
192 |
161 |
166 |
+5.06% |
5,428,100 |
2025/3/24 |
152 |
161 |
152 |
158 |
+3.95% |
342,700 |
2025/3/21 |
150 |
157 |
149 |
152 |
-1.30% |
606,700 |
2025/3/19 |
153 |
165 |
151 |
154 |
-1.91% |
791,600 |
2025/3/18 |
156 |
159 |
155 |
157 |
+3.29% |
301,200 |
2025/3/17 |
149 |
154 |
148 |
152 |
+2.01% |
281,400 |
2025/3/14 |
152 |
158 |
139 |
149 |
-6.88% |
1,395,200 |
2025/3/13 |
150 |
160 |
150 |
160 |
+6.67% |
1,039,300 |
2025/3/12 |
147 |
151 |
146 |
150 |
+3.45% |
683,600 |
2025/3/11 |
136 |
146 |
134 |
145 |
+4.32% |
403,000 |
2025/3/10 |
133 |
139 |
132 |
139 |
+4.51% |
267,700 |
2025/3/7 |
130 |
134 |
129 |
133 |
+2.31% |
274,900 |
2025/3/6 |
133 |
134 |
130 |
130 |
-2.99% |
225,400 |
2025/3/5 |
131 |
134 |
128 |
134 |
+2.29% |
175,300 |
2025/3/4 |
128 |
132 |
125 |
131 |
+2.34% |
258,800 |
2025/3/3 |
124 |
131 |
124 |
128 |
+2.40% |
242,000 |
2025/2/28 |
123 |
125 |
121 |
125 |
+0.00% |
150,000 |
2025/2/27 |
120 |
127 |
120 |
125 |
+5.04% |
370,100 |
2025/2/26 |
119 |
120 |
117 |
119 |
-0.83% |
178,200 |
2025/2/25 |
119 |
120 |
117 |
120 |
+0.00% |
105,000 |
2025/2/21 |
118 |
120 |
117 |
120 |
+1.69% |
177,700 |
2025/2/20 |
122 |
122 |
116 |
118 |
-2.48% |
301,400 |
2025/2/19 |
114 |
121 |
114 |
121 |
+7.08% |
324,000 |
2025/2/18 |
113 |
114 |
112 |
113 |
+0.89% |
76,000 |
2025/2/17 |
112 |
113 |
111 |
112 |
+0.00% |
250,500 |
2025/2/14 |
112 |
113 |
111 |
112 |
+0.00% |
74,100 |
2025/2/13 |
112 |
114 |
111 |
112 |
-0.88% |
94,100 |
2025/2/12 |
111 |
114 |
110 |
113 |
+0.00% |
171,700 |
2025/2/10 |
103 |
113 |
103 |
113 |
+0.89% |
785,300 |
2025/2/7 |
111 |
112 |
110 |
112 |
+1.82% |
135,600 |
2025/2/6 |
111 |
111 |
110 |
110 |
+0.00% |
31,000 |
2025/2/5 |
110 |
111 |
109 |
110 |
+0.92% |
78,500 |
2025/2/4 |
110 |
110 |
109 |
109 |
+0.93% |
9,400 |
2025/2/3 |
110 |
110 |
108 |
108 |
-1.82% |
114,100 |
2025/1/31 |
110 |
110 |
109 |
110 |
+0.00% |
11,600 |
2025/1/30 |
110 |
111 |
109 |
110 |
+0.00% |
56,700 |
2025/1/29 |
109 |
110 |
109 |
110 |
+0.92% |
39,400 |
2025/1/28 |
108 |
110 |
108 |
109 |
+0.93% |
85,900 |
2025/1/27 |
107 |
108 |
107 |
108 |
+0.93% |
53,600 |
2025/1/24 |
105 |
107 |
104 |
107 |
+2.88% |
117,200 |
2025/1/23 |
105 |
105 |
104 |
104 |
+0.00% |
49,300 |
2025/1/22 |
104 |
106 |
104 |
104 |
+0.00% |
64,300 |
2025/1/21 |
106 |
106 |
104 |
104 |
-0.95% |
127,600 |
2025/1/20 |
106 |
107 |
105 |
105 |
+0.00% |
123,200 |
2025/1/17 |
109 |
116 |
105 |
105 |
+0.00% |
1,870,600 |
2025/1/16 |
106 |
107 |
105 |
105 |
-0.94% |
122,500 |
2025/1/15 |
107 |
108 |
106 |
106 |
-0.93% |
65,500 |
2025/1/14 |
108 |
109 |
107 |
107 |
-0.93% |
63,400 |
2025/1/10 |
105 |
108 |
105 |
108 |
+1.89% |
73,200 |
2025/1/9 |
104 |
106 |
104 |
106 |
+0.95% |
179,600 |
2025/1/8 |
104 |
105 |
104 |
105 |
+0.00% |
28,900 |
2025/1/7 |
105 |
105 |
104 |
105 |
+0.96% |
89,600 |
2025/1/6 |
105 |
106 |
104 |
104 |
-0.95% |
84,800 |
2024/12/30 |
104 |
106 |
104 |
105 |
+0.96% |
102,200 |
2024/12/27 |
105 |
106 |
104 |
104 |
-0.95% |
81,500 |
2024/12/26 |
103 |
105 |
102 |
105 |
+0.96% |
188,100 |
2024/12/25 |
102 |
104 |
102 |
104 |
+0.00% |
151,200 |
2024/12/24 |
103 |
104 |
102 |
104 |
+0.00% |
59,400 |
2024/12/23 |
104 |
105 |
102 |
104 |
+0.00% |
98,900 |
2024/12/20 |
103 |
105 |
102 |
104 |
+0.00% |
146,300 |
2024/12/19 |
104 |
104 |
103 |
104 |
-0.95% |
57,200 |
2024/12/18 |
104 |
105 |
102 |
105 |
+0.96% |
129,200 |
2024/12/17 |
104 |
105 |
103 |
104 |
+0.00% |
103,900 |
2024/12/16 |
105 |
106 |
104 |
104 |
-0.95% |
108,300 |
2024/12/13 |
104 |
106 |
104 |
105 |
+0.00% |
145,800 |
2024/12/12 |
104 |
105 |
104 |
105 |
+0.00% |
52,900 |
2024/12/11 |
104 |
106 |
104 |
105 |
+0.00% |
71,300 |
|