日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/15 |
155 |
155 |
151 |
153 |
-1.92% |
2,041,000 |
2025/7/14 |
161 |
163 |
155 |
156 |
-3.11% |
1,792,900 |
2025/7/11 |
157 |
164 |
157 |
161 |
+1.90% |
1,730,500 |
2025/7/10 |
161 |
162 |
156 |
158 |
-1.25% |
1,648,400 |
2025/7/9 |
157 |
162 |
156 |
160 |
+1.27% |
2,251,500 |
2025/7/8 |
152 |
162 |
151 |
158 |
+7.48% |
5,728,600 |
2025/7/7 |
144 |
151 |
144 |
147 |
+4.26% |
2,577,800 |
2025/7/4 |
142 |
143 |
140 |
141 |
+0.00% |
459,400 |
2025/7/3 |
143 |
144 |
139 |
141 |
+0.00% |
859,900 |
2025/7/2 |
143 |
145 |
140 |
141 |
-2.08% |
1,294,900 |
2025/7/1 |
144 |
146 |
140 |
144 |
+0.00% |
1,164,900 |
2025/6/30 |
145 |
146 |
143 |
144 |
-0.69% |
622,800 |
2025/6/27 |
148 |
150 |
144 |
145 |
-2.03% |
985,300 |
2025/6/26 |
151 |
153 |
147 |
148 |
-1.33% |
868,000 |
2025/6/25 |
156 |
156 |
148 |
150 |
-4.46% |
2,500,200 |
2025/6/24 |
155 |
161 |
154 |
157 |
+1.95% |
3,201,300 |
2025/6/23 |
153 |
161 |
151 |
154 |
+0.65% |
1,792,100 |
2025/6/20 |
153 |
156 |
149 |
153 |
+0.00% |
1,571,600 |
2025/6/19 |
143 |
160 |
142 |
153 |
+7.75% |
5,482,900 |
2025/6/18 |
142 |
147 |
142 |
142 |
-0.70% |
1,102,500 |
2025/6/17 |
138 |
143 |
137 |
143 |
+4.38% |
844,000 |
2025/6/16 |
137 |
139 |
137 |
137 |
+0.74% |
352,300 |
2025/6/13 |
139 |
140 |
136 |
136 |
-2.16% |
1,029,900 |
2025/6/12 |
139 |
141 |
137 |
139 |
+0.00% |
1,085,000 |
2025/6/11 |
143 |
143 |
138 |
139 |
-2.80% |
1,064,000 |
2025/6/10 |
142 |
146 |
141 |
143 |
+0.00% |
990,500 |
2025/6/9 |
153 |
154 |
139 |
143 |
-8.33% |
3,704,600 |
2025/6/6 |
155 |
156 |
153 |
156 |
+1.30% |
579,000 |
2025/6/5 |
148 |
157 |
148 |
154 |
+4.05% |
2,786,300 |
2025/6/4 |
148 |
150 |
148 |
148 |
+0.00% |
227,000 |
2025/6/3 |
148 |
150 |
146 |
148 |
+0.00% |
366,900 |
2025/6/2 |
149 |
149 |
147 |
148 |
+0.68% |
359,400 |
2025/5/30 |
145 |
149 |
145 |
147 |
+0.00% |
617,000 |
2025/5/29 |
150 |
150 |
145 |
147 |
-1.34% |
717,400 |
2025/5/28 |
149 |
152 |
147 |
149 |
+0.00% |
889,300 |
2025/5/27 |
146 |
149 |
146 |
149 |
+2.76% |
577,000 |
2025/5/26 |
146 |
148 |
145 |
145 |
+0.00% |
470,300 |
2025/5/23 |
147 |
148 |
143 |
145 |
-1.36% |
994,300 |
2025/5/22 |
140 |
150 |
140 |
147 |
+4.26% |
2,154,000 |
2025/5/21 |
141 |
142 |
139 |
141 |
+0.00% |
529,800 |
2025/5/20 |
141 |
142 |
139 |
141 |
-0.70% |
660,700 |
2025/5/19 |
141 |
142 |
140 |
142 |
+0.00% |
483,000 |
2025/5/16 |
139 |
144 |
139 |
142 |
+1.43% |
941,400 |
2025/5/15 |
140 |
144 |
138 |
140 |
-1.41% |
1,356,000 |
2025/5/14 |
139 |
143 |
139 |
142 |
+2.16% |
1,001,200 |
2025/5/13 |
142 |
145 |
139 |
139 |
-1.42% |
995,800 |
2025/5/12 |
144 |
144 |
138 |
141 |
-2.08% |
1,909,600 |
2025/5/9 |
139 |
145 |
138 |
144 |
+1.41% |
2,052,700 |
2025/5/8 |
153 |
154 |
141 |
142 |
-8.39% |
4,243,900 |
2025/5/7 |
145 |
157 |
145 |
155 |
+5.44% |
6,283,600 |
2025/5/2 |
148 |
150 |
143 |
147 |
-2.00% |
2,307,300 |
2025/5/1 |
152 |
155 |
150 |
150 |
+0.00% |
958,300 |
2025/4/30 |
153 |
153 |
148 |
150 |
-1.32% |
1,194,000 |
2025/4/28 |
152 |
156 |
148 |
152 |
+2.01% |
3,134,800 |
2025/4/25 |
147 |
149 |
144 |
149 |
+1.36% |
1,372,700 |
2025/4/24 |
147 |
151 |
145 |
147 |
+0.68% |
3,584,500 |
2025/4/23 |
143 |
149 |
141 |
146 |
+4.29% |
3,723,000 |
2025/4/22 |
142 |
144 |
140 |
140 |
-1.41% |
1,078,800 |
2025/4/21 |
147 |
147 |
142 |
142 |
-2.74% |
1,120,900 |
2025/4/18 |
145 |
151 |
145 |
146 |
+0.69% |
2,996,900 |
2025/4/17 |
147 |
147 |
141 |
145 |
+0.00% |
3,496,100 |
2025/4/16 |
144 |
150 |
139 |
145 |
+1.40% |
5,056,700 |
2025/4/15 |
130 |
147 |
129 |
143 |
+13.49% |
11,322,700 |
2025/4/14 |
128 |
129 |
124 |
126 |
+3.28% |
1,671,800 |
2025/4/11 |
115 |
123 |
115 |
122 |
+2.52% |
1,057,000 |
2025/4/10 |
118 |
120 |
116 |
119 |
+7.21% |
1,401,800 |
2025/4/9 |
113 |
116 |
109 |
111 |
-5.93% |
1,719,200 |
2025/4/8 |
110 |
118 |
110 |
118 |
+14.56% |
1,053,100 |
2025/4/7 |
102 |
109 |
101 |
103 |
-10.43% |
1,845,100 |
2025/4/4 |
115 |
118 |
110 |
115 |
-3.36% |
4,221,000 |
2025/4/3 |
113 |
120 |
112 |
119 |
-0.83% |
2,811,500 |
2025/4/2 |
123 |
123 |
119 |
120 |
-4.00% |
1,221,500 |
2025/4/1 |
129 |
130 |
124 |
125 |
-2.34% |
1,360,900 |
2025/3/31 |
131 |
132 |
128 |
128 |
-4.48% |
1,341,900 |
2025/3/28 |
133 |
137 |
133 |
134 |
+0.75% |
1,597,000 |
2025/3/27 |
130 |
133 |
129 |
133 |
+2.31% |
1,466,700 |
2025/3/26 |
127 |
131 |
127 |
130 |
+3.17% |
2,005,300 |
2025/3/25 |
127 |
129 |
125 |
126 |
-0.79% |
1,259,500 |
2025/3/24 |
124 |
127 |
123 |
127 |
+1.60% |
670,600 |
2025/3/21 |
124 |
126 |
124 |
125 |
+0.81% |
583,700 |
2025/3/19 |
126 |
127 |
124 |
124 |
-1.59% |
777,300 |
2025/3/18 |
126 |
128 |
124 |
126 |
+1.61% |
1,653,900 |
2025/3/17 |
123 |
124 |
121 |
124 |
+1.64% |
757,900 |
2025/3/14 |
118 |
122 |
117 |
122 |
+2.52% |
820,600 |
2025/3/13 |
119 |
120 |
118 |
119 |
+0.85% |
640,900 |
2025/3/12 |
117 |
120 |
116 |
118 |
+0.85% |
1,018,900 |
2025/3/11 |
121 |
121 |
116 |
117 |
-5.65% |
1,847,100 |
2025/3/10 |
122 |
124 |
122 |
124 |
+1.64% |
533,200 |
2025/3/7 |
123 |
125 |
121 |
122 |
-1.61% |
958,600 |
2025/3/6 |
122 |
125 |
121 |
124 |
+2.48% |
1,211,200 |
2025/3/5 |
121 |
123 |
117 |
121 |
+0.00% |
1,277,300 |
2025/3/4 |
121 |
122 |
116 |
121 |
-1.63% |
2,990,100 |
2025/3/3 |
123 |
125 |
120 |
123 |
+0.00% |
1,282,800 |
2025/2/28 |
124 |
126 |
119 |
123 |
-3.15% |
4,332,600 |
2025/2/27 |
128 |
130 |
127 |
127 |
-7.30% |
1,138,400 |
2025/2/26 |
137 |
138 |
132 |
137 |
+0.00% |
1,119,000 |
2025/2/25 |
134 |
138 |
133 |
137 |
+2.24% |
813,600 |
2025/2/21 |
136 |
136 |
133 |
134 |
-0.74% |
924,800 |
2025/2/20 |
133 |
136 |
133 |
135 |
+1.50% |
1,008,400 |
2025/2/19 |
133 |
135 |
132 |
133 |
-0.75% |
981,800 |
2025/2/18 |
136 |
137 |
132 |
134 |
-1.47% |
1,332,100 |
2025/2/17 |
141 |
142 |
136 |
136 |
-3.55% |
1,100,100 |
2025/2/14 |
141 |
146 |
139 |
141 |
+0.00% |
1,591,900 |
2025/2/13 |
143 |
143 |
140 |
141 |
-2.08% |
1,406,100 |
2025/2/12 |
129 |
144 |
127 |
144 |
+11.63% |
4,194,100 |
2025/2/10 |
125 |
133 |
125 |
129 |
+1.57% |
1,599,500 |
2025/2/7 |
129 |
131 |
126 |
127 |
-1.55% |
1,111,600 |
2025/2/6 |
130 |
131 |
127 |
129 |
-0.77% |
1,116,000 |
2025/2/5 |
131 |
133 |
129 |
130 |
+0.00% |
745,400 |
2025/2/4 |
132 |
136 |
130 |
130 |
-0.76% |
1,641,300 |
2025/2/3 |
137 |
137 |
131 |
131 |
-4.38% |
2,210,200 |
2025/1/31 |
137 |
142 |
137 |
137 |
+0.00% |
1,776,600 |
2025/1/30 |
138 |
141 |
136 |
137 |
-0.72% |
1,159,900 |
2025/1/29 |
141 |
142 |
136 |
138 |
-2.13% |
1,308,600 |
2025/1/28 |
141 |
145 |
137 |
141 |
+0.71% |
3,130,800 |
2025/1/27 |
138 |
142 |
137 |
140 |
+2.19% |
3,198,800 |
2025/1/24 |
126 |
138 |
125 |
137 |
+6.20% |
5,560,900 |
2025/1/23 |
131 |
136 |
128 |
129 |
-2.27% |
2,158,600 |
2025/1/22 |
129 |
133 |
128 |
132 |
+2.33% |
1,523,600 |
2025/1/21 |
127 |
130 |
123 |
129 |
+0.78% |
5,019,500 |
2025/1/20 |
134 |
137 |
128 |
128 |
-3.76% |
3,067,000 |
2025/1/17 |
131 |
137 |
129 |
133 |
+0.76% |
4,562,300 |
2025/1/16 |
127 |
134 |
127 |
132 |
+3.94% |
5,877,300 |
|